DOW.csv

Date,Open,High,Low,Close,Adj Close,Volume,MA50,MA200,Previous day close price,Change in price,Percent change in price,Previous day volume,Change in volume,Percent change in volume,RSI,Bollinger Upper Band,Bollinger Lower Band,Daily Return,Cumulative Return,20-Day Volatility,Price Volatility,EMA12,EMA26,MACD,Signal,MACD_Histogram,Daily Returns,Direction,OBV,ROC
2019-03-20,52.75,53.5,49.5,49.79999923706055,39.74241256713867,2350800,,,,,,,,,,,,,,,,39.74241256713867,39.74241256713867,0.0,0.0,0.0,,0,0,
2019-03-21,49.9900016784668,50.0,48.20000076293945,48.97999954223633,39.08802032470703,1764700,,,49.79999923706055,-0.8199996948242188,-0.01646585757804564,2350800.0,-586100.0,-0.24931938063637915,,,,-0.016465840902993634,0.9835341590970064,,,39.641736837533806,39.69393906769929,-0.05220223016548431,-0.010440446033096863,-0.041761784132387444,-0.016465840902993634,-1,-1764700,
2019-03-22,48.79999923706055,49.95000076293945,48.15999984741211,48.599998474121094,38.78477096557617,844700,,,48.97999954223633,-0.3800010681152344,-0.007758290560773706,1764700.0,-920000.0,-0.5213350711169038,,,,-0.0077581150595948944,0.9759037879256899,,,39.50989593415571,39.626593282356836,-0.11669734820112865,-0.031691826466703224,-0.08500552173442542,-0.0077581150595948944,-1,-2609400,
2019-03-25,48.599998474121094,49.400001525878906,48.0,49.150001525878906,39.22369384765625,440900,,,48.599998474121094,0.5500030517578125,0.011316935576668463,844700.0,-403800.0,-0.47803954066532495,,,,0.01131688730274183,0.9869479811119638,,,39.46586484392502,39.596748879786425,-0.1308840358614063,-0.05153026834564384,-0.07935376751576245,0.01131688730274183,1,-2168500,
2019-03-26,49.0,49.75,48.18000030517578,48.849998474121094,38.98427963256836,504700,,,49.150001525878906,-0.3000030517578125,-0.006103825888995162,440900.0,63800.0,0.1447040145157632,,,,-0.006103816127511319,0.9809238321078378,,,39.39177481140861,39.5513807873999,-0.15960597599129045,-0.07314540987477317,-0.08646056611651728,-0.006103816127511319,-1,-2673200,
2019-03-27,49.0,50.779998779296875,49.0,50.099998474121094,39.98182678222656,1788600,,,48.849998474121094,1.25,0.025588537135005307,504700.0,1283900.0,2.5438874578957797,,,,0.025588446395834685,1.006024149004126,,,39.4825520376883,39.58326567590558,-0.10071363821727886,-0.0786590555432743,-0.02205458267400455,0.025588446395834685,1,-884600,
2019-03-28,50.900001525878906,51.0,49.915000915527344,50.849998474121094,40.58035659790039,585400,,,50.099998474121094,0.75,0.014970060336177538,1788600.0,-1203200.0,-0.6727049088672705,,,,0.01497004673983282,1.0210843775361182,,,39.6514450469517,39.657124262720004,-0.005679215768303436,-0.06406308758828014,0.0583838718199767,0.01497004673983282,1,-299200,
2019-03-29,49.52000045776367,52.47999954223633,49.18000030517578,51.630001068115234,41.20283889770508,1769000,,,50.849998474121094,0.7800025939941406,0.015339284511308282,585400.0,1183600.0,2.0218653911855142,,,,0.015339498022964415,1.0367472993266134,,,39.89012102399068,39.77162164308927,0.11849938090141166,-0.027550593890341778,0.14604997479175344,0.015339498022964415,1,1469800,
2019-04-01,52.29999923706055,54.38999938964844,51.25,53.5,42.695167541503906,19663400,,,51.630001068115234,1.8699989318847656,0.036219230935472746,1769000.0,17894400.0,10.115545505935557,,,,0.03621907333870511,1.0742973257946284,,,40.32166664206964,39.988180598527386,0.3334860435422513,0.04465673359617684,0.2888293099460745,0.03621907333870511,1,21133200,
2019-04-02,55.119998931884766,57.38999938964844,54.29999923706055,56.25,44.88977813720703,17414200,,,53.5,2.75,0.051401869158878455,19663400.0,-2249200.0,-0.11438510125410661,,,,0.05140184995338748,1.1295181957404494,,1.951946591699119,41.02445302593693,40.35126189768884,0.6731911282480851,0.17036361252655852,0.5028275157215266,0.05140184995338748,1,38547400,
2019-04-03,57.08000183105469,57.20000076293945,55.5099983215332,56.880001068115234,45.392547607421875,15066200,,,56.25,0.6300010681152344,0.011200018988715366,17414200.0,-2348000.0,-0.13483249302293532,,,,0.011200088106430695,1.1421688990505592,,2.455512650434094,41.696467576934616,40.72469046878018,0.9717771081544342,0.33064631165213365,0.6411307965023005,0.011200088106430695,1,53613600,
2019-04-04,57.20000076293945,60.52000045776367,57.099998474121094,59.709999084472656,47.6509895324707,13309200,,,56.880001068115234,2.829998016357422,0.049753831983379015,15066200.0,-1757000.0,-0.1166186563300633,,,,0.049753583882997665,1.1989958951780222,,3.09306550338869,42.61254787778633,41.237749658683185,1.3747982191031412,0.5394766931423352,0.835321525960806,0.049753583882997665,1,66922800,
2019-04-05,58.38999938964844,58.97999954223633,56.27000045776367,57.2400016784668,45.67984390258789,17000800,,,59.709999084472656,-2.4699974060058594,-0.04136656244980874,13309200.0,3691600.0,0.27737204339855137,,,,-0.0413663105262404,1.1493978586584006,,3.080389748635703,43.08443957390965,41.5667936767502,1.517645897159447,0.7351105339457575,0.7825353632136895,-0.0413663105262404,-1,49922000,0.1493976416744498
2019-04-08,56.5,58.38999938964844,56.27000045776367,57.150001525878906,45.60801696777344,10764600,,,57.2400016784668,-0.09000015258789062,-0.0015723296636754869,17000800.0,-6236200.0,-0.36681803209260744,73.75573216790195,,,-0.0015723988673784772,1.147590546767279,,2.9554612910049434,43.47268224988869,41.866143550159336,1.6065386997293558,0.9093961671024773,0.6971425326268785,-0.0015723988673784772,-1,39157400,0.1668028187014874
2019-04-09,56.79999923706055,57.20000076293945,56.08000183105469,56.27000045776367,44.90573501586914,9179900,,,57.150001525878906,-0.8800010681152344,-0.015398093519153222,10764600.0,-1584700.0,-0.1472140163127288,69.78596320941165,,,-0.015398212827374858,1.1299197032894728,,2.570242426578413,43.69315190619337,42.091298473545244,1.6018534326481273,1.0478876202116074,0.5539658124365199,-0.015398212827374858,-1,29977500,0.1578189758118358
2019-04-10,55.9900016784668,56.40999984741211,55.099998474121094,55.709999084472656,44.45883560180664,9081900,,,56.27000045776367,-0.5600013732910156,-0.00995204138502459,9179900.0,-98000.0,-0.010675497554439639,70.9136562858451,,,-0.009951945200419754,1.1186748043214614,,2.180236499893305,43.81094939782618,42.266671594157195,1.544277803668983,1.1471656569030826,0.39711214676590045,-0.009951945200419754,-1,20895600,0.13346891871691446
2019-04-11,55.70000076293945,56.209999084472656,54.83000183105469,54.88999938964844,43.804439544677734,7346100,,,55.709999084472656,-0.8199996948242188,-0.014719075718900299,9081900.0,-1735800.0,-0.1911274072605953,69.02600793846791,,,-0.014719145210863593,1.1022088674329193,,1.7672924594953021,43.809947881957186,42.38058033123279,1.4293675507243933,1.2036060356673448,0.22576151505704845,-0.014719145210863593,-1,13549500,0.12364383017794989
2019-04-12,55.93000030517578,58.33000183105469,55.93000030517578,58.29999923706055,46.5257682800293,9281700,,,54.88999938964844,3.4099998474121094,0.06212424640790193,7346100.0,1935600.0,0.2634867480704046,73.59465262077346,,,0.062124496138707075,1.1706830379618045,,1.3799202875001737,44.22776640473751,42.687631290402905,1.5401351143346034,1.2709118514007967,0.2692232629338067,0.062124496138707075,1,22831200,0.16367267490387505
2019-04-15,58.56999969482422,58.849998474121094,57.290000915527344,57.779998779296875,46.110774993896484,5727300,,,58.29999923706055,-0.5200004577636719,-0.008919390472875266,9281700.0,-3554400.0,-0.38294708943404765,72.7689640614229,,,-0.008919643919366393,1.160240962120743,,1.0950372315043597,44.51746003383889,42.941197490661686,1.5762625431772008,1.3319819897560774,0.24428055342112343,-0.008919643919366393,-1,17103900,0.13628319593170968
2019-04-16,58.709999084472656,58.9900016784668,57.84000015258789,58.5,46.685367584228516,6681600,,,57.779998779296875,0.720001220703125,0.0124610805800347,5727300.0,954300.0,0.1666230160808757,72.0125594722276,49.24135518407029,36.958191248424825,0.01246113496049639,1.1746988813364259,,1.130028083004672,44.850984272360364,43.21854342351849,1.632440848841874,1.3920737615732368,0.2403670872686372,0.01246113496049639,1,23785500,0.13306214971448882
2019-04-17,58.95000076293945,59.04999923706055,58.20000076293945,58.31999969482422,46.54171371459961,6420700,,,58.5,-0.18000030517578125,-0.003076928293603065,6681600.0,-260900.0,-0.0390475335249042,70.17823396067377,49.55148618678576,37.32799036045545,-0.0030770641222804818,1.1710842575541824,0.026331785851601713,1.155441470916119,45.11109649424333,43.46470418582079,1.6463923084225343,1.4429374709430962,0.20345483747943804,-0.0030770641222804818,-1,17364800,0.090093452239705
2019-04-18,58.36000061035156,58.61000061035156,57.54999923706055,57.77000045776367,46.102806091308594,5178800,,,58.31999969482422,-0.5499992370605469,-0.009430713990716266,6420700.0,-1241900.0,-0.19342127805379472,66.79430982089602,49.65065660105173,37.93029852284963,-0.009430413885970323,1.1600404483101023,0.026029452325670405,0.9679541868078708,45.26366720148414,43.66011914178285,1.6035480597012892,1.4750595886947349,0.12848847100655436,-0.009430413885970323,-1,12186000,0.027022230360242983
2019-04-22,57.47999954223633,58.40999984741211,57.2599983215332,57.88999938964844,46.19856643676758,4401700,,,57.77000045776367,0.11999893188476562,0.0020771841948052927,5178800.0,-777100.0,-0.15005406657913034,63.27889208556952,49.61174224665714,38.71059242436338,0.002077104488376058,1.162449973531985,0.025795922042389858,0.9839547171012724,45.407497853066204,43.84815227474468,1.5593455783215262,1.491916786620093,0.06742879170143312,0.002077104488376058,1,16587700,0.017756650889012793
2019-04-23,57.290000915527344,57.84000015258789,57.0,57.63999938964844,45.999046325683594,5687200,,,57.88999938964844,-0.25,-0.004318535198407747,4401700.0,1285500.0,0.29204625485607827,54.953630199993185,49.48032867189316,39.519541246930075,-0.004318751131749288,1.157429641393192,0.025961460600621343,0.9879110083692179,45.498505310391955,44.00747775999941,1.4910275503925448,1.4917389393745835,-0.0007113889820387076,-0.004318751131749288,-1,10900500,-0.03466755529330623
2019-04-24,57.4900016784668,57.88999938964844,55.8650016784668,55.97999954223633,44.6743049621582,5431300,,,57.63999938964844,-1.6599998474121094,-0.028799442487680293,5687200.0,-255900.0,-0.044995779997186625,47.011926394388325,49.03475284752251,40.534119604259715,-0.028799322363031732,1.124096452038181,0.027096044445782723,1.0118721166874909,45.37170525681753,44.056872367566726,1.3148328892508019,1.4563577293498273,-0.14152484009902544,-0.028799322363031732,-1,5469200,-0.022012615291457482
2019-04-25,55.7599983215332,55.97999954223633,54.81999969482422,55.33000183105469,44.155582427978516,6260500,,,55.97999954223633,-0.6499977111816406,-0.0116112489549276,5431300.0,829200.0,0.15267063134056302,32.99695901085093,48.613797016156,41.37245100020142,-0.011611205470775099,1.1110443371645964,0.027042557232256976,1.057075130377492,45.18460943699614,44.06418422389352,1.1204252131026209,1.3891712261003861,-0.26874601299776524,-0.011611205470775099,-1,-791300,-0.031846013057411304
2019-04-26,55.29999923706055,55.599998474121094,54.95000076293945,55.25,44.09173583984375,4009800,,,55.33000183105469,-0.0800018310546875,-0.0014459032786401371,6260500.0,-2250700.0,-0.359508026515454,40.51476146839576,48.17719118278079,42.16019475777097,-0.0014459460078214414,1.1094378270407605,0.026983279153608694,1.0029604082105288,45.01647503743424,44.06622508433428,0.9502499530999629,1.3013869715003015,-0.3511370184003386,-0.0014459460078214414,-1,-4801100,-0.01812689620518637
2019-04-29,55.04999923706055,55.685001373291016,54.79999923706055,55.5,44.29125213623047,5935200,,,55.25,0.25,0.004524886877828038,4009800.0,1925400.0,0.4801735747418825,42.25355968840271,47.731761699186656,42.91446556521765,0.0045250270279997284,1.1144580631940053,0.026862683696271275,1.0485451286323466,44.90490228340289,44.08289375484511,0.822008528557781,1.2055112829117975,-0.3835027543540166,0.0045250270279997284,1,1134100,-0.0037695043605051604
2019-04-30,55.7599983215332,57.20500183105469,55.599998474121094,56.72999954223633,45.272830963134766,6454100,,,55.5,1.2299995422363281,0.022162153914168092,5935200.0,518900.0,0.08742755088286835,52.09089091873006,47.52039264398657,43.383600962580815,0.02216191188014216,1.1391565845846248,0.026148549169056113,1.0262348188838395,44.961506695669335,44.17103725175545,0.7904694439138851,1.122502915112215,-0.33203347119832993,0.02216191188014216,1,7588200,0.03352159178443892
2019-05-01,56.81999969482422,57.47999954223633,55.880001068115234,56.130001068115234,44.794010162353516,7644400,,,56.72999954223633,-0.5999984741210938,-0.010576387783581498,6454100.0,1190300.0,0.18442540400675544,51.902157441067416,47.52151942251569,43.37289738656634,-0.010576338845943778,1.1271084785474696,0.02370018413081188,0.9333778164368284,44.93573799823613,44.21718339328123,0.7185546049548961,1.0417132530807514,-0.32315864812585526,-0.010576338845943778,-1,-56200,-0.037221238376378474
2019-05-02,55.540000915527344,56.4900016784668,52.029998779296875,52.70000076293945,42.05673599243164,13932700,,,56.130001068115234,-3.4300003051757812,-0.06110814608774706,7644400.0,6288300.0,0.8226021662916645,41.97804876169718,47.85045050286412,42.710385144718884,-0.06110804011520221,1.0582330884262063,0.027185657064674327,1.2480409453045,44.49281461272774,44.05715025247756,0.4356643602501791,0.920503474514637,-0.4848391142644579,-0.06110804011520221,-1,-13988900,-0.08791966292283193
2019-05-03,53.20000076293945,53.349998474121094,51.720001220703125,53.29999923706055,42.535560607910156,7401700,,,52.70000076293945,0.5999984741210938,0.011385170122104382,13932700.0,-6531000.0,-0.46875336438737647,26.937223486082857,47.61939099008946,42.4299017650375,0.011385206297623407,1.0702812904489098,0.024448936862643166,1.329880529699447,44.191698611986574,43.94443990843553,0.24725870355104718,0.785854520321919,-0.5385958167708719,0.011385206297623407,1,-6587200,-0.08888890193058896
2019-05-06,52.150001525878906,54.029998779296875,51.70000076293945,53.459999084472656,42.663246154785156,6089500,,,53.29999923706055,0.15999984741210938,0.0030018733527645836,7401700.0,-1312200.0,-0.17728359701149732,29.38930235761555,47.652390802254295,42.095242178092384,0.003001854096904788,1.0734941187254845,0.02298042174473682,1.2692120779948646,43.95655208010943,43.84953666742439,0.107015412685044,0.6500866987945442,-0.5430712861095002,0.003001854096904788,1,-497700,-0.0833333442349602
2019-05-07,52.86000061035156,53.32500076293945,52.650001525878906,52.95000076293945,42.25624465942383,7330800,,,53.459999084472656,-0.5099983215332031,-0.009539811639864615,6089500.0,1241300.0,0.20384268002299044,22.979491681149682,47.694738163892744,41.71771758561898,-0.00953986234157378,1.0632531326083543,0.02302048361179075,1.1804751252512058,43.69496632308088,43.73151503720212,-0.036548714121245496,0.5127596162113862,-0.5493083303326317,-0.00953986234157378,-1,-7828500,-0.08343430252087636
2019-05-08,53.33000183105469,53.39500045776367,52.310001373291016,52.47999954223633,41.88115692138672,5390700,,,52.95000076293945,-0.470001220703125,-0.008876321320699376,7330800.0,-1940100.0,-0.26465051563267306,22.348418835549936,47.796408327704796,41.31358961235868,-0.008876504314574873,1.053815161589271,0.022889757894458993,1.2473961318792137,43.41591872282024,43.59445147306764,-0.1785327502474061,0.37450114291962777,-0.5530338931670339,-0.008876504314574873,-1,-13219200,-0.09345309905771904
2019-05-09,52.2599983215332,53.13999938964844,51.54999923706055,52.93000030517578,42.24028015136719,4579700,,,52.47999954223633,0.4500007629394531,0.008574709734463504,5390700.0,-811000.0,-0.1504442836737344,26.864185412256745,47.84715233596456,41.04099005905497,0.008574816370392035,1.062851433088234,0.022978199954130134,1.2653743945871097,43.235051250289,43.49414248627502,-0.2590912359860198,0.24778266713849828,-0.5068739031245181,0.008574816370392035,1,-8639500,-0.08171407242100914
2019-05-10,52.939998626708984,53.7140007019043,52.4900016784668,53.06999969482422,42.35201644897461,4758100,,,52.93000030517578,0.1399993896484375,0.0026449912873842685,4579700.0,178400.0,0.0389545166713976,27.00388973726028,47.89196596313725,40.85093412231197,0.0026452546528341614,1.065662945786882,0.022811922375209567,1.2499186708185832,43.099199742394475,43.4095405575861,-0.3103408151916227,0.1361579706724741,-0.4464987858640968,0.0026452546528341614,1,-3881400,-0.05198284871754144
2019-05-13,52.279998779296875,52.54999923706055,50.7599983215332,50.95000076293945,40.6601676940918,4213100,,,53.06999969482422,-2.1199989318847656,-0.03994721959818526,4758100.0,-545000.0,-0.1145415186734201,22.915064438132077,47.813743519313995,40.34259650754148,-0.0399473011378606,1.0230925871800738,0.01893100351896792,1.3662198848471814,42.7239640426556,43.205883308438366,-0.48191926578276423,0.012542523381426432,-0.49446178916419065,-0.0399473011378606,-1,-8094500,-0.07916141194950954
2019-05-14,51.33000183105469,53.0,50.84000015258789,52.47999954223633,41.88115692138672,4204500,,,50.95000076293945,1.529998779296875,0.03002941621955335,4213100.0,-8600.0,-0.0020412522845411063,35.67918392860706,47.59664804291709,40.1367301766874,0.03002912423974924,1.0538151615892708,0.02060292932721523,1.027646691287963,42.594301408614236,43.10775542791602,-0.5134540193017827,-0.0926567851552154,-0.4207972341465673,0.03002912423974924,1,-3890000,-0.05013575489165012
2019-05-15,51.97999954223633,53.32500076293945,51.66999816894531,52.95000076293945,42.25624465942383,2928700,,,52.47999954223633,0.470001220703125,0.00895581602139428,4204500.0,-1275800.0,-0.30343679391128553,40.11628599446559,47.19198971168956,40.09847621543446,0.008956002307700661,1.0632531326083543,0.020464664825055767,0.5582742418308032,42.542292677969556,43.044680556175855,-0.5023878782062994,-0.1746030037654322,-0.3277848744408672,0.008956002307700661,1,-961300,-0.04594593219928911
2019-05-16,53.290000915527344,53.54999923706055,52.72999954223633,52.97999954223633,42.280189514160156,3689700,,,52.95000076293945,0.029998779296875,0.0005665491759136998,2928700.0,761000.0,0.2598422508280125,40.533821307403734,46.75094726710531,40.11336623997477,0.000566658370362072,1.0638556338957605,0.02049671137463698,0.5617770282762383,42.50196911430657,42.988051590100625,-0.4860824757940563,-0.23689889817115703,-0.24918357762289925,0.000566658370362072,1,2728400,-0.06610259175496858
2019-05-17,52.34000015258789,52.52000045776367,50.65999984741211,50.79999923706055,40.54045867919922,4440800,,,52.97999954223633,-2.1800003051757812,-0.04114760898474257,3689700.0,751100.0,0.20356668563839886,33.117817868141344,46.46274637088698,39.84533239498216,-0.04114765934003872,1.0200804646852368,0.02205870367859664,0.7216688329558844,42.200198278136206,42.80674841151533,-0.6065501333791232,-0.3108291452127503,-0.29572098816637293,-0.04114765934003872,-1,-1712400,-0.0949581637204423
2019-05-20,50.400001525878906,50.540000915527344,49.91999816894531,50.08000183105469,39.96586990356445,5168400,,,50.79999923706055,-0.7199974060058594,-0.014173177496439648,4440800.0,727600.0,0.16384435236894257,25.20515805600489,46.11763145951126,39.567177653037575,-0.014173218418211397,1.0056226414551024,0.022038121182134777,0.8896944126016318,41.85645545127901,42.59631296648193,-0.739857515202921,-0.3966348192107845,-0.3432226959921365,-0.014173218418211397,-1,-6880800,-0.04971534903140351
2019-05-21,50.279998779296875,51.189998626708984,50.02000045776367,50.630001068115234,40.4047966003418,4968400,,,50.08000183105469,0.5499992370605469,0.010982412479056514,5168400.0,-200000.0,-0.038696695302221196,29.416266538816586,45.65313718557115,39.4722469544435,0.01098253829671303,1.0166669306269247,0.02239820409390282,0.9366171388401117,41.63312332036559,42.433978420841925,-0.8008551004763333,-0.4774788754638943,-0.32337622501243907,0.01098253829671303,1,-1912400,-0.05009377499369283
2019-05-22,50.459999084472656,50.61000061035156,49.96500015258789,50.209999084472656,40.06961441040039,3019100,,,50.630001068115234,-0.4200019836425781,-0.008295515994114377,4968400.0,-1949300.0,-0.39233958618468723,37.97106656703211,45.44653122458001,39.218383860258854,-0.008295603941700591,1.0082330644298194,0.021770776470765422,1.0150544043957772,41.39258348806325,42.2588403459944,-0.8662568579311483,-0.5552344719573451,-0.31102238597380316,-0.008295603941700591,-1,-4931500,-0.060793117389782325
2019-05-23,49.5,49.86000061035156,48.209999084472656,48.709999084472656,38.872554779052734,4919200,,,50.209999084472656,-1.5,-0.029874527531387085,3019100.0,1900100.0,0.6293597429697593,29.600085318757763,45.41854682663975,38.71806549330655,-0.029874498393898885,0.978112607365835,0.022427206540305254,1.1977766344830647,41.0048867636001,42.00800437807279,-1.0031176144726928,-0.6448111004604147,-0.3583065140122781,-0.029874498393898885,-1,-9850700,-0.08007557351036798
2019-05-24,49.38999938964844,49.57500076293945,48.439998626708984,49.20000076293945,39.26359939575195,2918900,,,48.709999084472656,0.4900016784667969,0.010059570676998808,4919200.0,-2000300.0,-0.40663115953813633,31.606334608152935,45.25806000619166,38.39573866934544,0.010059658258168902,0.9879520859339419,0.022699000458837965,1.1880184425042264,40.73699639931577,41.8047151201231,-1.0677187208073278,-0.7293926245297974,-0.3383260962775304,0.010059658258168902,1,-6931800,-0.062499977284815045
2019-05-28,49.369998931884766,49.43000030517578,48.099998474121094,48.560001373291016,38.752845764160156,6613000,,,49.20000076293945,-0.6399993896484375,-0.013008117474065717,2918900.0,3694100.0,1.2655794991263831,31.25543164787777,45.037224204892546,38.06273383343753,-0.013008324235476376,0.975100484870998,0.02262859076820205,1.3258671929881016,40.43174245544568,41.5786507233851,-1.1469082679394234,-0.8128957532117226,-0.33401251472770077,-0.013008324235476376,-1,-13544800,-0.08256185351764378
2019-05-29,48.20000076293945,49.43000030517578,48.0099983215332,48.709999084472656,38.872554779052734,3525900,,,48.560001373291016,0.14999771118164062,0.0030889148875548056,6613000.0,-3087100.0,-0.4668229245425677,33.45053354915632,44.442603816718844,38.01732660320303,0.0030890380443566734,0.9781126073658352,0.02174581390645339,1.3007818768969528,40.191867428308306,41.37819917195307,-1.1863317436447645,-0.887582951298331,-0.2987487923464335,0.0030890380443566734,1,-10018900,-0.08215565546303893
2019-05-30,48.119998931884766,48.59000015258789,48.02000045776367,48.470001220703125,39.2450065612793,3777600,53.44599998474121,,48.709999084472656,-0.23999786376953125,-0.004927075924459179,3525900.0,251700.0,0.07138602909895342,33.547974258175074,43.80772429497505,38.0973057648394,0.009581355903761413,0.9874842523709633,0.022053990449693753,1.0837707962193095,40.04619652568846,41.22018490449575,-1.1739883788072945,-0.9448640368001238,-0.2291243420071707,0.009581355903761413,1,-6241300,-0.04867516202355504
2019-05-31,47.959999084472656,48.0,46.75,46.7599983215332,37.860450744628906,3396900,53.38519996643066,,48.470001220703125,-1.7100028991699219,-0.03527961328871443,3777600.0,-380700.0,-0.1007782719186785,28.35572264871746,43.860870334020824,37.62453120101336,-0.035279795774488365,0.9526460096167924,0.019258058629456617,0.8475180748094467,39.70992794398699,40.97131570746858,-1.2613877634815864,-1.0081687821364163,-0.2532189813451702,-0.035279795774488365,-1,-9638200,-0.10899392665008734
2019-06-03,46.849998474121094,47.959999084472656,46.849998474121094,47.959999084472656,38.832069396972656,5905200,53.36479995727539,,46.7599983215332,1.2000007629394531,0.02566297703194831,3396900.0,2508300.0,0.7384085489711207,40.53352423326929,43.66725746411236,37.44779494982807,0.025663155964448903,0.977093912740498,0.02014416446442721,0.7559101842654887,39.57487278290786,40.81285301780221,-1.2379802348943514,-1.0541310726880033,-0.18384916220634806,0.025663155964448903,1,-3733000,-0.09423987925528754
2019-06-04,48.68000030517578,49.93000030517578,48.63999938964844,49.93000030517578,40.427127838134766,7043000,53.391399993896485,,47.959999084472656,1.970001220703125,0.0410759228171238,5905200.0,1137800.0,0.19267764004606103,42.75139213815152,43.39324275888792,37.49819782338747,0.04107580321965698,1.0172288300273513,0.022532908064074042,0.8183829310989484,39.70598894525046,40.78428078227129,-1.0782918370208279,-1.0589632255545682,-0.019328611466259638,0.04107580321965698,1,3310000,-0.05756888001912963
2019-06-05,50.4900016784668,50.56999969482422,49.04999923706055,50.34000015258789,40.75910186767578,6413300,53.41519996643066,,49.93000030517578,0.4099998474121094,0.008211492988306812,7043000.0,-629700.0,-0.08940792276018739,42.50424095095089,43.19838239202279,37.5433439110778,0.008211664970863009,1.025581972378239,0.022588321321334544,0.8788822178404981,39.86800631793128,40.78241567748643,-0.914409359555151,-1.0300524523546848,0.11564309279953378,0.008211664970863009,1,9723300,-0.009055100224038326
2019-06-06,50.279998779296875,51.310001373291016,50.150001525878906,51.060001373291016,41.34206771850586,6228100,53.459400024414066,,50.34000015258789,0.720001220703125,0.014302765564574882,6413300.0,-185200.0,-0.02887748896823783,45.55207849892438,43.1206288010106,37.5671885818019,0.014302715813578892,1.0402505798726946,0.02278684880577799,1.0738920434851496,40.09478499494275,40.82387138422862,-0.7290863892858681,-0.9698592397409216,0.24077285045505348,0.014302715813578892,1,15951400,0.019568680239716585
2019-06-07,51.130001068115234,51.689998626708984,50.869998931884766,51.29999923706055,41.5363883972168,5391100,53.48340003967285,,51.060001373291016,0.23999786376953125,0.004700310562370413,6228100.0,-837000.0,-0.13439090573369084,55.53281389670295,43.000781950977526,37.61664625641994,0.004700313492640218,1.045140083708997,0.022722917694942564,1.239821365954451,40.31657013375414,40.87665042222774,-0.5600802884735998,-0.8879034494874574,0.32782316101385756,0.004700313492640218,1,21342500,0.013233224467918303
2019-06-10,51.720001220703125,52.099998474121094,51.58000183105469,51.619998931884766,41.79548645019531,5434400,53.49880004882812,,51.29999923706055,0.31999969482421875,0.006237810908056307,5391100.0,43300.0,0.008031756042366167,60.53353901593,42.894385377053084,37.66738983046645,0.006237857044785189,1.0516595181429487,0.022764028500768262,1.392402938821316,40.54409572089894,40.944712350225345,-0.4006166293264073,-0.7904460854552474,0.3898294561288401,0.006237857044785189,1,26776900,0.028082052840509686
2019-06-11,52.0,52.16999816894531,51.560001373291016,52.040000915527344,42.13555145263672,5144300,53.507000045776365,,51.619998931884766,0.4200019836425781,0.008136419843727483,5434400.0,-290100.0,-0.053382158103930544,60.07910318914166,43.093513531506254,37.61580005186777,0.008136404940438657,1.0602162458420263,0.02082558984883791,1.4795001763468911,40.78893506424321,41.03292265410767,-0.24398758986446012,-0.68115438633709,0.4371667964726299,0.008136404940438657,1,31921200,0.06836382454616374
2019-06-12,52.060001373291016,52.63999938964844,51.68000030517578,52.4900016784668,42.499900817871094,3103900,53.486800079345706,,52.040000915527344,0.4500007629394531,0.008647208974302378,5144300.0,-2040400.0,-0.3966331668059795,64.10493022201342,43.20970350546207,37.56148446756039,0.008647077175290452,1.069384017542319,0.019835761769556173,1.5393854874434842,41.05216056480135,41.141587703275334,-0.08942713847398664,-0.5628089367644693,0.47338179829048266,0.008647077175290452,1,35025100,0.06686993627052096
2019-06-13,52.68000030517578,52.95000076293945,52.040000915527344,52.880001068115234,42.815673828125,4179800,53.41940010070801,,52.4900016784668,0.3899993896484375,0.007429974798580208,3103900.0,1075900.0,0.34662843519443287,75.49297039045494,43.325406254584216,37.501724635308356,0.007429970521745988,1.0773295092690847,0.0198061422579151,1.5922129302280248,41.32347029762037,41.26559408289383,0.05787621472654081,-0.4386719064662673,0.4965481211928081,0.007429970521745988,1,39204900,0.0889620999310825
2019-06-14,52.630001068115234,52.689998626708984,51.0,51.150001525878906,41.41493225097656,3919300,53.30480010986328,,52.880001068115234,-1.7299995422363281,-0.032715573133364706,4179800.0,-260500.0,-0.06232355615101204,62.302561169334375,43.18961182290768,37.55099334066654,-0.032715626122607255,1.0420839998329854,0.021181237717816,1.148212569302583,41.33754136736747,41.27665616941847,0.06088519794899838,-0.3387604855832142,0.3996456835322126,-0.032715626122607255,-1,35285600,0.050092434556913146
2019-06-17,50.060001373291016,50.33000183105469,49.04999923706055,49.349998474121094,39.95751953125,5787300,53.09760009765625,,51.150001525878906,-1.8000030517578125,-0.03519067444889745,3919300.0,1868000.0,0.47661572219529,56.216006613652475,43.16510741624319,37.51720383253611,-0.03519051319206723,1.0054125290896205,0.020618688361232294,0.902143725908643,41.12523031565709,41.178942344368956,-0.05371202871186398,-0.28175079420894417,0.2280387654970802,-0.03519051319206723,-1,29498300,0.01815550301744362
2019-06-18,49.75,50.56999969482422,49.400001525878906,49.61000061035156,40.16803741455078,5014200,52.945000076293944,,49.349998474121094,0.26000213623046875,0.005268533825118826,5787300.0,-773100.0,-0.13358560986988754,56.62251048652402,43.171003802794374,37.531524197083556,0.005268542336221316,1.0107095875644965,0.020398287552049543,0.9383637725645368,40.977969869333045,41.10406049771576,-0.12609062838271257,-0.25061876104369785,0.12452813266098528,0.005268542336221316,1,34512500,0.06094958064842193
2019-06-19,49.95000076293945,50.2400016784668,48.33000183105469,48.5,39.269290924072266,5404000,52.772000045776366,,49.61000061035156,-1.1100006103515625,-0.022374533293594623,5014200.0,389800.0,0.07773922061345773,50.11780293637605,43.15512026143653,37.43385717081444,-0.022374667729047393,0.9880952963721783,0.02085057237630413,1.1527015974428365,40.715096185446775,40.968151640408834,-0.25305545496205895,-0.2511060998273701,-0.0019493551346888571,-0.022374667729047393,-1,29108500,0.011259402123345197
2019-06-20,49.095001220703125,49.59000015258789,48.619998931884766,48.93000030517578,39.617462158203125,4228300,52.62520004272461,,48.5,0.43000030517578125,0.008865985673727428,5404000.0,-1175700.0,-0.2175610658771281,59.47603740791215,43.14710504552833,37.39665716150292,0.008866247032676355,0.9968559933616395,0.02089700558892836,1.2678833712402955,40.54622941202467,40.86810056765286,-0.32187115562818747,-0.2652591109875336,-0.05661204464065389,0.008866247032676355,1,33336800,-0.02002803913254414
2019-06-21,48.81999969482422,49.27000045776367,48.310001373291016,48.36000061035156,39.15593719482422,9478500,52.478200073242185,,48.93000030517578,-0.5699996948242188,-0.011649288601453867,4228300.0,5250200.0,1.2416810538514298,51.84840871386459,43.1349110038095,37.437189444798896,-0.011649533772151166,0.9852430858010018,0.01991654221672089,1.398020008589515,40.33233830168614,40.74127365114703,-0.40893534946089005,-0.2939943586822049,-0.11494099077868514,-0.011649533772151166,-1,23858300,-0.039332529523930515
2019-06-24,48.5099983215332,49.70000076293945,48.31999969482422,49.58000183105469,40.143741607666016,4602300,52.37200012207031,,48.36000061035156,1.220001220703125,0.02522748563493571,9478500.0,-4876200.0,-0.5144484886849185,48.26217306967121,43.139333334518966,37.520781335280844,0.02522744910757413,1.0100982556066358,0.020575491739986164,1.37562576229586,40.30332342568305,40.69701201829658,-0.39368859261353606,-0.31393320546847114,-0.07975538714506492,0.02522744910757413,1,28460600,-0.028985497501582524
2019-06-25,49.4900016784668,50.222999572753906,49.04999923706055,49.689998626708984,40.23280334472656,4005200,52.19980010986328,,49.58000183105469,0.10999679565429688,0.002218571835255645,4602300.0,-597100.0,-0.12973947808704345,46.673440375289815,43.114638704322275,37.693471723534174,0.002218570902806416,1.0123392302055,0.020297595638823857,1.286437442162733,40.292474182458974,40.66262619062473,-0.37015200816575344,-0.32517696600792767,-0.04497504215782577,0.002218570902806416,1,32465800,-0.03138402795897999
2019-06-26,49.849998474121094,51.220001220703125,49.810001373291016,50.45000076293945,40.84815979003906,5244400,52.05320014953613,,49.689998626708984,0.7600021362304688,0.015294871347047323,4005200.0,1239200.0,0.30939778288225317,46.890901188409345,43.12083321735792,37.884837711597164,0.015294893573285062,1.0278228509915546,0.020512139445817933,1.097169251790809,40.37796427593283,40.676369420210975,-0.29840514427814213,-0.3198226016619706,0.021417457383828442,0.015294893573285062,1,37710200,-0.02266559847258398
2019-06-27,50.61000061035156,51.13999938964844,50.53099822998047,50.90999984741211,41.220611572265625,4097200,51.90140014648438,,50.45000076293945,0.45999908447265625,0.00911792026791347,5244400.0,-1147200.0,-0.21874761650522467,48.05581873379143,43.168366737136544,38.03486469291716,0.00911795743409205,1.0371944959966828,0.020504196846803116,0.76720521529256,40.5076023215225,40.7166836536965,-0.2090813321740015,-0.2976743477643768,0.0885930155903753,0.00911795743409205,1,41807400,-0.02171408624587612
2019-06-28,51.040000915527344,51.20000076293945,49.08000183105469,49.310001373291016,39.92512893676758,6507400,51.721200180053714,,50.90999984741211,-1.5999984741210938,-0.03142798033621341,4097200.0,2410200.0,0.5882553939275603,39.78779233124757,42.95380285526769,38.455896393999886,-0.031428030446052024,1.0045975157980214,0.020144018342074726,0.6397453956099584,40.417991031560206,40.658049970961024,-0.2400589394008179,-0.286151266091665,0.04609232669084712,-0.031428030446052024,-1,35300000,-0.060582972061140716
2019-07-01,50.0,50.20000076293945,49.52000045776367,50.15999984741211,40.613346099853516,4641700,51.56900016784668,,49.310001373291016,0.8499984741210938,0.017237851357706502,6507400.0,-1865700.0,-0.28670436733564864,41.993122348594746,42.86460748473997,38.7232194348157,0.017237694189439434,1.0219144605588182,0.01972561542962289,0.6619993095506574,40.44804565745148,40.654738573101206,-0.20669291564972525,-0.2702595960032771,0.06356668035355184,0.017237694189439434,1,39941700,-0.05143723838430836
2019-07-02,50.0,50.060001373291016,48.7599983215332,49.400001525878906,39.99800491333008,4725800,51.39920021057129,,50.15999984741211,-0.7599983215332031,-0.015151481735349637,4641700.0,84100.0,0.018118361807096584,37.17844805846026,42.86789881640197,38.67701581067323,-0.015151206330316525,1.0064312237149575,0.017845105800191143,0.6627958867363002,40.378808619894336,40.606091635340384,-0.2272830154460479,-0.2616642798918313,0.03438126444578338,-0.015151206330316525,-1,35215900,-0.03421309770860126
2019-07-03,49.459999084472656,49.650001525878906,49.20000076293945,49.33000183105469,39.941322326660156,2479400,51.23300025939941,,49.400001525878906,-0.06999969482421875,-0.001416997827167088,4725800.0,-2246400.0,-0.47534808921240845,34.867872480234695,42.85976626536286,38.603370407610775,-0.0014171353494442096,1.0050049744510468,0.0177306153704406,0.6000308100287126,40.31150303631984,40.55684946432704,-0.24534642800719553,-0.2584007095149041,0.013054281507708598,-0.0014171353494442096,-1,32736500,-0.0004052004799329767
2019-07-05,49.0099983215332,49.369998931884766,48.959999084472656,49.310001373291016,39.92512893676758,2529800,51.099600296020505,,49.33000183105469,-0.020000457763671875,-0.00040544206408443806,2479400.0,50400.0,0.02032749858836813,40.81837908748734,42.79766829724791,38.5237744975519,-0.0004054294887920751,1.0045975157980216,0.01736987952807089,0.5759769387504492,40.25206086715796,40.510055351174486,-0.25799448401652825,-0.25831946441522896,0.0003249803987007138,-0.0004054294887920751,-1,30206700,-0.0060471524565542945
2019-07-08,49.34000015258789,49.5,48.3849983215332,48.52000045776367,39.28548049926758,5936000,50.963400268554686,,49.310001373291016,-0.7900009155273438,-0.01602110917715871,2529800.0,3406200.0,1.3464305478693968,45.39396452507408,42.72761292957824,38.368739075426646,-0.016021199042664525,0.9885026590396552,0.017591048707080104,0.550780972244591,40.10335619517482,40.419346102885086,-0.3159899077102679,-0.26985355307423675,-0.04613635463603116,-0.016021199042664525,-1,24270700,0.00041238057244674664
2019-07-09,48.29999923706055,48.43000030517578,47.5,47.869998931884766,38.75919723510742,4967400,50.815800247192385,,48.52000045776367,-0.6500015258789062,-0.01339656883236695,5936000.0,-968600.0,-0.16317385444743937,40.74466874735925,42.632238825505915,38.160484257990184,-0.013396380990426393,0.9752603008091104,0.017617749773064018,0.718665343279415,39.89656250901061,40.296372112679336,-0.39980960366872864,-0.29584476319313513,-0.10396484047559351,-0.013396380990426393,-1,19303300,-0.02166362899406904
2019-07-10,48.34000015258789,48.41999816894531,47.52000045776367,47.54999923706055,38.500099182128906,3507400,50.656800231933595,,47.869998931884766,-0.31999969482421875,-0.006684765029544959,4967400.0,-1460000.0,-0.2939163345009461,44.48316788774104,42.44623467746035,37.982943178984954,-0.006684814739760125,0.9687408663751588,0.01740788473210902,0.8694327846196649,39.68172199718265,40.16331485856449,-0.48159286138184143,-0.3329943828308764,-0.14859847855096503,-0.006684814739760125,-1,15795900,-0.01674940783846135
2019-07-11,47.72999954223633,48.060001373291016,47.18000030517578,47.779998779296875,38.68632507324219,4202000,50.47780021667481,,47.54999923706055,0.22999954223632812,0.00483700412043464,3507400.0,694600.0,0.19803843302731372,43.162826968195596,42.078016428529786,37.96980385345264,0.004837023671869556,0.9734266888777229,0.017278459469981862,0.876672521940356,39.52858400888412,40.05390820779987,-0.5253241989157544,-0.37146034604785205,-0.15386385286790238,0.004837023671869556,1,19997900,-0.03630502188949847
2019-07-12,48.459999084472656,50.040000915527344,48.08000183105469,49.709999084472656,40.249000549316406,4328400,50.349400177001954,,47.779998779296875,1.9300003051757812,0.040393477490251684,4202000.0,126400.0,0.03008091385054734,56.90892011172322,41.48297790629988,38.30817504780168,0.0403934845999383,1.012746784844074,0.019860321693182834,0.7290393908182999,39.639417322796774,40.068359492356656,-0.42894216955988185,-0.38295671075025806,-0.04598545880962379,0.0403934845999383,1,24326300,0.0004025046954403422
2019-07-15,49.77000045776367,50.95000076293945,49.65999984741211,50.93000030517578,41.23680877685547,4923800,50.31400016784668,,49.709999084472656,1.220001220703125,0.02454237061300213,4328400.0,595400.0,0.1375566029017652,56.90894089155745,41.439808476558184,38.333532130131275,0.02454242873257728,1.0376020506352566,0.019458795612945546,0.8953927816103615,39.88516985419042,40.154911291208414,-0.26974143701799136,-0.3603136560038047,0.09057221898581336,0.02454242873257728,1,29250100,0.009514361446530062
2019-07-16,50.95000076293945,52.64500045776367,50.95000076293945,52.31999969482422,42.36225128173828,6011200,50.294400177001954,,50.93000030517578,1.3899993896484375,0.027292349917916292,4923800.0,1087400.0,0.22084568828953244,61.90046977502134,41.91492190830368,38.098891873434596,0.027292182355160177,1.0659204750132822,0.01851031231720911,1.2062320042883425,40.266259304582405,40.318417957173594,-0.05215865259118857,-0.29868265532128146,0.2465240027300929,0.027292182355160177,1,35261300,0.02769593108698043
2019-07-17,52.15999984741211,52.29999923706055,51.22999954223633,51.599998474121094,41.7792854309082,4417500,50.257200164794924,,52.31999969482422,-0.720001220703125,-0.013761491301659046,6011200.0,-1593700.0,-0.2651217726909768,55.22252466636171,42.15363955226743,38.0212990311066,-0.01376144641022381,1.0512518675188267,0.018877805130150267,1.346594871387365,40.499032554786375,40.426630362635414,0.07240219215096033,-0.22446568582683313,0.29686787797779346,-0.01376144641022381,-1,30843800,0.04644082411383721
2019-07-18,51.54999923706055,52.04999923706055,51.279998779296875,51.75,41.90074157714844,3620300,50.23320014953613,,51.599998474121094,0.15000152587890625,0.002907006401446699,4417500.0,-797200.0,-0.18046406338426713,53.92525175136168,42.39790423902659,38.04017940965505,0.0029070900803482846,1.0543079513948383,0.017974948443997593,1.4629204617695304,40.714680096688234,40.53582378593268,0.17885631075555608,-0.1438012865103553,0.32265759726591137,0.0029070900803482846,1,34464100,0.0316985677317525
2019-07-19,51.77000045776367,51.83000183105469,51.5,51.52000045776367,41.714515686035156,3221500,50.21400016784668,,51.75,-0.22999954223632812,-0.004444435598769614,3620300.0,-398800.0,-0.11015661685495681,61.843554401973435,42.58128046248412,38.06650853898072,-0.004444453346258759,1.0496221288922742,0.01800833130205191,1.5244065351158798,40.86850095658776,40.62313429705138,0.24536665953637993,-0.06596769730100825,0.3113343568373882,-0.004444453346258759,-1,31242600,0.04291495680975177
2019-07-22,51.50400161743164,51.56999969482422,50.599998474121094,50.880001068115234,41.196327209472656,2814900,50.17300018310547,,51.52000045776367,-0.6399993896484375,-0.012422348291186713,3221500.0,-406600.0,-0.1262144963526307,53.94747106134989,42.64515351315876,38.20667448977093,-0.01242225800876251,1.0365834519954678,0.018041616276360174,1.4817464062199268,40.9189357647239,40.66559303130481,0.253342733419089,-0.002105611156988811,0.2554483445760778,-0.01242225800876251,-1,28427700,0.03142102532996005
2019-07-23,51.0,52.900001525878906,50.95000076293945,52.619998931884766,42.60516357421875,4387700,50.16400016784668,,50.880001068115234,1.7399978637695312,0.034198070503971056,2814900.0,1572800.0,0.5587409854701766,65.94060015589555,42.96648452925546,38.1314856703295,0.03419810600062778,1.0720326427653055,0.018729622693358587,1.438260420402265,41.178355427723105,40.80926492337251,0.369090504350595,0.07213361194452796,0.29695689240606704,0.03419810600062778,1,32815400,0.06712629216000443
2019-07-24,52.5,52.9900016784668,52.040000915527344,52.790000915527344,42.742801666259766,3516400,50.20080017089844,,52.619998931884766,0.17000198364257812,0.0032307485194487118,4387700.0,-871300.0,-0.1985778426054653,66.96080537098752,43.27643963462346,38.07253039711482,0.003230549550672368,1.0754958973376971,0.018728354080987098,1.2206343658682632,41.419039464421054,40.95248986729008,0.466549597130971,0.15101680898181657,0.3155327881491544,0.003230549550672368,1,36331800,0.08800495501809968
2019-07-25,51.63999938964844,51.9900016784668,50.29999923706055,50.77000045776367,41.10726547241211,4254600,50.166600189208985,,52.790000915527344,-2.020000457763672,-0.038264830890910595,3516400.0,738200.0,0.20993061085200782,55.98366613039136,43.29560870104996,38.079271898925626,-0.038264599653950904,1.0343424773966035,0.020639048021543822,0.7685464684464647,41.37107423488121,40.96395472692875,0.40711950795246565,0.2022373487759464,0.20488215917651925,-0.038264599653950904,-1,32077200,0.06058077273002205
2019-07-26,50.27000045776367,50.29999923706055,48.91999816894531,49.11000061035156,39.7631950378418,5066000,50.08980018615723,,50.77000045776367,-1.6599998474121094,-0.032696470995565385,4254600.0,811400.0,0.19071123019790348,52.257107283519204,43.24138788065794,37.98775106587526,-0.03269666369494573,1.0005229292677698,0.021806886192531832,0.8773636653448513,41.12370820456746,40.87500956477415,0.24869863979330376,0.2115296069794179,0.037169032813885866,-0.03269666369494573,-1,27011200,0.03280760038530439
2019-07-29,48.52000045776367,48.880001068115234,47.97999954223633,48.04999923706055,38.904937744140625,4219800,49.99120018005371,,49.11000061035156,-1.0600013732910156,-0.021584226432845632,5066000.0,-846200.0,-0.16703513620213184,50.667650885954636,43.28467825505639,37.84244157221411,-0.02158421356443785,0.9789274286863373,0.021200225107066088,1.23405564569565,40.78235890296333,40.7290783188013,0.05328058416203163,0.17987980241594065,-0.12659921825390902,-0.02158421356443785,-1,22791400,0.005650909683167837
2019-07-30,47.779998779296875,48.439998626708984,47.779998779296875,48.400001525878906,39.18832015991211,4194300,49.943200225830076,,48.04999923706055,0.3500022888183594,0.007284126834041782,4219800.0,-25500.0,-0.0060429404237167805,53.145805238469386,43.281708652204976,37.70290858107139,0.007283970421316566,0.9860579071215041,0.02086169293194089,1.3627100352135169,40.53712217326314,40.614948084809505,-0.07782591154636265,0.12833865962347998,-0.20616457116984263,0.007283970421316566,1,26985700,-0.026352797882125523
2019-07-31,48.4900016784668,49.43000030517578,47.95000076293945,48.439998626708984,39.2207145690918,5188500,49.91040016174316,,48.400001525878906,0.039997100830078125,0.0008263863547337547,4194300.0,994200.0,0.23703597739789717,52.47749444590055,43.29305048094,37.61383771791254,0.0008266342891836143,0.9868730163986513,0.020619086849338723,1.455968543009224,40.334597926467545,40.51167152808968,-0.17707360162213348,0.06725620737435731,-0.2443298089964908,0.0008266342891836143,1,32174200,-0.048890666867201005
2019-08-01,48.150001525878906,48.599998474121094,46.779998779296875,46.849998474121094,37.93333053588867,5803200,49.83480010986328,,48.439998626708984,-1.5900001525878906,-0.03282411638449534,5188500.0,614700.0,0.11847354726799653,38.98305822996162,43.40308620142601,37.303002818349384,-0.032824084092992534,0.9544798135192768,0.021830599128272996,1.6594400157720879,39.965172174070794,40.32068330644516,-0.3555111323743674,-0.017297260575387628,-0.33821387179897977,-0.032824084092992534,-1,26371000,-0.10454895360491079
2019-08-02,46.689998626708984,47.5,45.369998931884766,45.599998474121094,36.92123031616211,5346400,49.74260009765625,,46.849998474121094,-1.25,-0.026680897347103882,5803200.0,-456800.0,-0.07871519161841745,29.51571905918499,43.61586336040695,36.7898357973079,-0.02668102709223008,0.9290133117557823,0.022488170988535065,1.9212554383744325,39.496873426700226,40.0688719738316,-0.571998547131372,-0.1282375178865845,-0.4437610292447875,-0.02668102709223008,-1,21024600,-0.11627907320596487
2019-08-05,45.060001373291016,45.130001068115234,44.06999969482422,44.77000045776367,36.249202728271484,5147300,49.66380012512207,,45.599998474121094,-0.8299980163574219,-0.018201711494101547,5346400.0,-199100.0,-0.03724001197067184,19.67873248886579,43.880559718799965,36.22151166181526,-0.018201657478257083,0.9121037296624622,0.022556416408661267,2.1857765599375383,38.99723178078811,39.78593351119751,-0.7887017304094002,-0.26033036039114765,-0.5283713700182525,-0.018201657478257083,-1,15877300,-0.1348792182074653
2019-08-06,45.11000061035156,45.45000076293945,43.73500061035156,44.43000030517578,35.973915100097656,4702800,49.568400115966796,,44.77000045776367,-0.3400001525878906,-0.00759437456134604,5147300.0,-444500.0,-0.0863559536067453,20.298281299219283,44.122688066799505,35.70085510031475,-0.007594308493828583,0.9051769325610338,0.022463245430869482,2.132028780807292,38.53210613760497,39.503561777041966,-0.9714556394369964,-0.40255541620031743,-0.568900223236679,-0.007594308493828583,-1,11174500,-0.1376164613663058
2019-08-07,44.099998474121094,45.0,43.90999984741211,44.88999938964844,36.34636688232422,4490100,49.49500007629395,,44.43000030517578,0.45999908447265625,0.010353344166398104,4702800.0,-212700.0,-0.04522837458535345,22.294013640961552,44.2694722579685,35.33869767916529,0.01035338470083702,0.9145485775661618,0.022657645477942776,1.74162755174511,38.195838559869465,39.26969548854436,-1.0738569286748927,-0.5368157186952325,-0.5370412099796602,0.01035338470083702,1,15664600,-0.11772801793867349
2019-08-08,45.196998596191406,46.81999969482422,45.189998626708984,46.790000915527344,37.88474655151367,4573400,49.45660011291504,,44.88999938964844,1.9000015258789062,0.042325719574793474,4490100.0,83300.0,0.01855192534687422,33.16723298390782,44.28566953888519,35.24234254607575,0.04232554175690084,0.9532573415746527,0.024760984665253172,1.4006264904807646,38.14797825089165,39.167106678393935,-1.019128427502288,-0.6332782604566436,-0.38585016704564445,0.04232554175690084,1,20238000,-0.11079433931392135
2019-08-09,46.41999816894531,46.9900016784668,46.099998474121094,46.63999938964844,37.7632942199707,4468000,49.420000076293945,,46.790000915527344,-0.15000152587890625,-0.003205845756440784,4573400.0,-105400.0,-0.02304631127826129,34.3657394329862,44.241197262659284,35.03824418936708,-0.0032058372458114714,0.9502013536841895,0.0227881451258015,1.227346709872559,38.088796092288426,39.063120570362585,-0.9743244780741591,-0.7014875039801467,-0.2728369740940124,-0.0032058372458114714,-1,15770000,-0.116499363879912
2019-08-12,46.38999938964844,46.79999923706055,45.52000045776367,45.689998626708984,36.99409866333008,4491600,49.39860008239746,,46.63999938964844,-0.9500007629394531,-0.02036879878584008,4468000.0,23600.0,0.005282005371530785,22.866030143300776,44.10953558784828,34.74563485282555,-0.020368868037837773,0.9308468277016214,0.022141504550269163,1.1548969209346496,37.92038110321791,38.90985968836017,-0.9894785851422583,-0.759085720212569,-0.23039286492968925,-0.020368868037837773,-1,11278400,-0.10005912517729476
2019-08-13,45.779998779296875,47.7599983215332,45.58000183105469,46.849998474121094,37.93333053588867,5407300,49.37640007019043,,45.689998626708984,1.1599998474121094,0.025388485057515675,4491600.0,915700.0,0.20386944518657057,28.41573574618245,43.71957868441768,34.69269968167119,0.025388694588999172,0.9544798135192766,0.021998197852943487,1.0028965725767052,37.9223733236288,38.83752419558451,-0.91515087195571,-0.7902987505611972,-0.12485212139451274,0.025388694588999172,1,16685700,-0.04601918363149238
2019-08-14,45.79999923706055,46.150001525878906,44.0,44.08000183105469,35.69053649902344,6178300,49.25940010070801,,46.849998474121094,-2.7699966430664062,-0.05912479686838179,5407300.0,771000.0,0.14258502394910577,26.946968528545113,43.50485018005557,34.298553292844815,-0.0591246274761803,0.8980465501114153,0.025046487694187467,0.8732262464664038,37.57901381215105,38.604413995839245,-1.0254001836881983,-0.8373190371865975,-0.1880811465016008,-0.0591246274761803,-1,10507400,-0.08262221579691176
2019-08-15,44.34000015258789,44.369998931884766,42.959999084472656,43.380001068115234,35.123748779296875,3494600,49.120200119018556,,44.08000183105469,-0.7000007629394531,-0.015880234434253127,6178300.0,-2683700.0,-0.4343751517407701,28.85610819136896,43.23370102384061,33.89200316927463,-0.015880616413319282,0.8837850173277912,0.024986095468647,0.9745876424825829,37.20128073017348,38.34658694276204,-1.145306212588558,-0.8989164722669897,-0.24638974032156835,-0.015880616413319282,-1,7012800,-0.10371901445250031
2019-08-16,43.290000915527344,44.810001373291016,42.77000045776367,44.5099983215332,36.03868865966797,4586000,48.989200057983396,,43.380001068115234,1.1299972534179688,0.026048806491351773,3494600.0,1091400.0,0.31231042179362456,37.00444917350254,42.831853020555656,33.72626846992286,0.026049038390525858,0.9068067671731345,0.02614889937545997,0.9909475556417013,37.02242041163417,38.1756315143847,-1.1532111027505252,-0.9497753983636968,-0.20343570438682834,0.026049038390525858,1,11598800,-0.08113130504939459
2019-08-19,45.36000061035156,45.862998962402344,45.150001525878906,45.599998474121094,36.92123031616211,3615500,48.87520004272461,,44.5099983215332,1.0900001525878906,0.024488883255260996,4586000.0,-970500.0,-0.21162232882686438,40.250726720342264,42.439321165721346,33.69129063542612,0.024488728344930655,0.9290133117557822,0.027030755014240015,0.9873106012212579,37.00685270463847,38.08271290710895,-1.07586020247048,-0.9749923591850536,-0.10086784328542642,0.024488728344930655,1,15214300,-0.026680897347103882
2019-08-20,45.25,45.25,43.06999969482422,43.15999984741211,34.945621490478516,5972800,48.706000061035155,,45.599998474121094,-2.4399986267089844,-0.05350874360431679,3615500.0,2357300.0,0.6519983404784955,34.248211164403074,41.71027692726045,33.65438066551299,-0.05350874845627174,0.879302972144514,0.027428895375409965,1.113057327215374,36.68974021015232,37.85033576513632,-1.160595554983999,-1.0121129983448427,-0.14848255663915633,-0.05350874845627174,-1,9241500,-0.05350874360431679
2019-08-21,43.849998474121094,44.2400016784668,43.2400016784668,43.279998779296875,35.042781829833984,4397800,48.53080001831054,,43.15999984741211,0.11999893188476562,0.0027803274399678113,5972800.0,-1575000.0,-0.2636954192338602,38.32569364243782,40.7143146716487,33.88034093748215,0.0027803294150010593,0.8817477240626653,0.027418080570149342,1.213228481684182,36.43636199779566,37.642368806965784,-1.2060068091701268,-1.0508917605098995,-0.1551150486602273,0.0027803294150010593,1,13639300,-0.03328125224998546
2019-08-22,43.31999969482422,43.900001525878906,42.02000045776367,42.04999923706055,34.04688262939453,6072100,48.32199996948242,,43.279998779296875,-1.2299995422363281,-0.02841958357042984,4397800.0,1674300.0,0.38071308381463465,38.37591423859603,40.15669799931035,33.731919325518746,-0.028419524604966884,0.8566888729232929,0.026959427384826956,1.3066742495853265,36.06874978727241,37.37603649751606,-1.3072867102436518,-1.10217075045665,-0.2051159597870018,-0.028419524604966884,-1,7567200,-0.053567433080525584
2019-08-23,42.0,42.02000045776367,40.439998626708984,40.709999084472656,32.961910247802734,6696800,48.07859992980957,,42.04999923706055,-1.3400001525878906,-0.03186682941499053,6072100.0,624700.0,0.1028803873453994,37.13559941433168,39.99518802521352,33.21330082061168,-0.03186701095080824,0.8293887592284107,0.026921706118345212,1.4780759233484089,35.59077447350784,37.04906418272248,-1.4582897092146396,-1.1733945422082481,-0.2848951670063915,-0.03186701095080824,-1,870400,-0.09311651508152352
2019-08-26,41.27000045776367,41.349998474121094,40.61000061035156,40.81999969482422,33.05097961425781,3402400,47.87199989318847,,40.709999084472656,0.1100006103515625,0.0027020538645385894,6696800.0,-3294400.0,-0.49193644725839203,38.39228364015368,39.87265006194126,32.75044297089566,0.002702190673582461,0.8316299257983718,0.026871332446500605,1.5784676419035082,35.200036802853994,36.75290977024362,-1.552872967389625,-1.2492902272445234,-0.30358274014510167,0.002702190673582461,1,4272800,-0.12759138926885483
2019-08-27,41.189998626708984,41.72999954223633,40.91899871826172,41.16999816894531,33.33436584472656,4152200,47.70839988708496,,40.81999969482422,0.34999847412109375,0.008574191002884035,3402400.0,749800.0,0.22037385375029395,37.953363448729576,39.546521860876624,32.49117574044173,0.008574215765347448,0.8387605002190869,0.02691090544572146,1.3372356463711046,34.91301050160362,36.49968429427939,-1.586673792675768,-1.3167669403307722,-0.2699068523449957,0.008574215765347448,1,8425000,-0.1172813313097335
2019-08-28,41.150001525878906,42.63999938964844,40.7599983215332,42.52000045776367,34.427425384521484,4539300,47.5665998840332,,41.16999816894531,1.3500022888183594,0.032790924188980775,4152200.0,387100.0,0.09322768652762381,35.66152623342238,39.031492665779886,32.52687601708144,0.03279077048852397,0.8662641032766105,0.028354942949452837,1.2938735753995612,34.8383050989756,36.346183634297326,-1.5078785353217228,-1.3549892593289623,-0.15288927599276048,0.03279077048852397,1,12964300,-0.0693805704579783
2019-08-29,42.33000183105469,43.0,42.209999084472656,42.369998931884766,34.880191802978516,3292500,47.4439998626709,,42.52000045776367,-0.15000152587890625,-0.00352778749444993,4539300.0,-1246800.0,-0.27466790033705635,38.36277432908589,38.736610455799216,32.5164443537711,0.013151329598425132,0.8776566280180854,0.02793585722259676,1.2849583186987394,34.84474920728374,36.237591646792225,-1.3928424395084846,-1.3625598953648668,-0.030282544143617862,0.013151329598425132,1,16256800,-0.095624326321184
2019-08-30,42.83000183105469,43.0,42.27000045776367,42.630001068115234,35.09424591064453,4099200,47.31799987792969,,42.369998931884766,0.26000213623046875,0.006136467849537919,3292500.0,806700.0,0.24501138952164014,41.971732813542246,38.5920118794967,32.47834448952185,0.006136838606711326,0.8830426650963429,0.027482044753729905,1.1962544036418732,34.88313331549309,36.152899370040544,-1.2697660545474534,-1.344001127201384,0.0742350726539307,0.006136838606711326,1,20356000,-0.03289475278374232
2019-09-03,42.13999938964844,42.22999954223633,41.150001525878906,41.79999923706055,34.41096878051758,3343300,47.18679985046387,,42.630001068115234,-0.8300018310546875,-0.019469899372709154,4099200.0,-755900.0,-0.18440183450429348,34.786345233834936,38.52018099312455,32.36635198111862,-0.019469776665573146,0.8658500216207445,0.02752240895231435,0.8331242276753626,34.81049261780455,36.02386747452032,-1.2133748567157738,-1.3178758731042621,0.1045010163884883,-0.019469776665573146,-1,17012700,-0.03642235574346275
2019-09-04,42.59000015258789,42.790000915527344,41.849998474121094,42.540000915527344,35.02015686035156,2651400,47.04599983215332,,41.79999923706055,0.7400016784667969,0.01770338976012953,3343300.0,-691900.0,-0.206951215864565,46.62878843103688,38.46742405965854,32.32373309061002,0.017703310933195437,0.8811784337750106,0.02784259143854959,0.8406414004462369,34.84274865511947,35.949518540137454,-1.1067698850179823,-1.2756546754870062,0.16888479046902383,0.017703310933195437,1,19664100,-0.04425966030766637
2019-09-05,43.150001525878906,43.970001220703125,43.09000015258789,43.36000061035156,35.69519805908203,4041400,46.91939987182617,,42.540000915527344,0.8199996948242188,0.019275967963717555,2651400.0,1390000.0,0.5242513389152901,52.842758463640514,38.406103304636815,32.319936963307526,0.019275790266225945,0.8981638444515792,0.028103831117953466,0.9314060110542409,34.97389471726756,35.9306799859852,-0.9567852687176384,-1.2118807941331327,0.2550955254154943,0.019275790266225945,1,23705500,-0.04912276181414288
2019-09-06,43.540000915527344,43.65999984741211,42.65999984741211,43.2400016784668,35.59641647338867,3217900,46.77519989013672,,43.36000061035156,-0.11999893188476562,-0.0027675030026663716,4041400.0,-823500.0,-0.20376602167565694,47.60540620253473,38.05537117040086,32.44183608973097,-0.002767363428824776,0.8956782986753512,0.026231730553953784,1.0115031795033167,35.06966729513235,35.90591972579287,-0.8362524306605224,-1.1367551214386107,0.30050269077808833,-0.002767363428824776,-1,20487600,0.0018536105499891153
2019-09-09,43.529998779296875,44.62699890136719,43.2599983215332,44.45000076293945,36.59252166748047,3848000,46.645999908447266,,43.2400016784668,1.2099990844726562,0.027983326491757055,3217900.0,630100.0,0.1958109325957922,48.24189317066423,37.81921918425767,32.560910820625146,0.02798329980312686,0.9207423330343382,0.027117135007706683,1.0690876702038665,35.303952583185904,35.95677912888084,-0.6528265456949356,-1.0399694062898757,0.3871428605949401,0.02798329980312686,1,24335600,0.02703331831428457
2019-09-10,45.099998474121094,46.369998931884766,44.779998779296875,46.31999969482422,38.1319580078125,4704000,46.58619987487793,,44.45000076293945,1.8699989318847656,0.04206971653066627,3848000.0,856000.0,0.22245322245322252,67.87626820255628,38.08169016501476,32.4122257743163,0.04206969812906114,0.9594776850397403,0.028362056662633677,1.3184015471670953,35.73903034082076,36.11790349028318,-0.37887314946242157,-0.9077501549243848,0.5288770054619633,0.04206969812906114,1,29039600,0.10154579156330468
2019-09-11,46.52000045776367,47.04999923706055,45.58000183105469,46.880001068115234,38.59297180175781,4445000,46.520599899291994,,46.31999969482422,0.5600013732910156,0.012089839744830355,4704000.0,-259000.0,-0.055059523809523836,69.13632286737337,38.258002317554705,32.30187774836326,0.012089958607707896,0.9710777305368902,0.02793513896936882,1.478188033755949,36.178098257888,36.301241883725744,-0.12314362583774141,-0.7508288491070563,0.6276852232693149,0.012089958607707896,1,33484600,0.15155986544828748
2019-09-12,47.06999969482422,47.189998626708984,45.56999969482422,46.970001220703125,38.667057037353516,3649700,46.471999893188475,,46.880001068115234,0.09000015258789062,0.0019197984329633044,4445000.0,-795300.0,-0.1789201349831271,77.65168517264509,38.76873295317764,32.08879916657333,0.0019196561481780172,0.9729418658726741,0.024058676809855538,1.6271698754665311,36.56101499319039,36.47648745066114,0.08452754252925132,-0.5837575707797948,0.6682851133090462,0.0019196561481780172,1,37134300,0.1506614789773919
2019-09-13,47.63999938964844,48.439998626708984,47.25,48.20000076293945,39.679630279541016,4027600,46.449399871826174,,46.970001220703125,1.2299995422363281,0.026186917399827037,3649700.0,377900.0,0.10354275693892645,90.55694199169612,39.493418986935446,31.81970128283995,0.02618697464379882,0.9984202698441721,0.024041312461266347,1.8630102904302472,37.040801960321254,36.713757289837424,0.32704467048382924,-0.40159712252707,0.7286417930108993,0.02618697464379882,1,41161900,0.1707554750220246
2019-09-16,48.689998626708984,49.97999954223633,48.279998779296875,49.0099983215332,40.34645080566406,5040600,46.443399810791014,,48.20000076293945,0.80999755859375,0.016804928335531377,4027600.0,1013000.0,0.2515145496077069,91.17274233494425,40.24527094259715,31.498625541777848,0.01680510935775681,1.0151988316639045,0.02373039138353799,2.0734154444931776,37.549363321143225,36.98284569841718,0.566517622726046,-0.20797417347644687,0.7744917962024929,0.01680510935775681,1,46202500,0.1526340026787214
2019-09-17,48.66999816894531,49.09000015258789,47.61000061035156,48.0,39.51498794555664,3741900,46.432999801635745,,49.0099983215332,-1.0099983215332031,-0.02060800563401466,5040600.0,-1298700.0,-0.2576478990596358,82.84886278806388,40.65108738333734,31.352184863977115,-0.02060807936024689,0.9942775335745447,0.02401509550346251,1.9124809799256761,37.85176710951452,37.17041179079788,0.6813553187166406,-0.030108275037829396,0.71146359375447,-0.02060807936024689,-1,42460600,0.1328770641973862
2019-09-18,47.900001525878906,47.900001525878906,47.02000045776367,47.5099983215332,39.111595153808594,2588200,46.42579978942871,,48.0,-0.4900016784667969,-0.010208368301391602,3741900.0,-1153700.0,-0.3083193030278736,76.86493790286129,41.03032018696709,31.389549426680375,-0.010208602171506098,0.984127349786216,0.020244133888528647,1.6789584760745135,38.045586808636685,37.3142031510209,0.7313836576157868,0.12219011149289385,0.609193546122893,-0.010208602171506098,-1,39872400,0.11447330826055091
2019-09-19,48.119998931884766,48.40999984741211,47.4900016784668,47.63999938964844,39.218624114990234,2418300,46.42759979248047,,47.5099983215332,0.13000106811523438,0.0027362886278257115,2588200.0,-169900.0,-0.06564407696468588,75.90956187025512,41.385768391542584,31.451685450620506,0.002736502072102631,0.9868204163181188,0.0202444850552586,1.4507624765985894,38.22605408653723,37.45527137057418,0.7707827159630511,0.25190863238692535,0.5188740835761259,0.002736502072102631,1,42290700,0.1397129248607749
2019-09-20,47.470001220703125,48.849998474121094,47.06999969482422,48.209999084472656,39.68785858154297,10570400,46.436199798583985,,47.63999938964844,0.5699996948242188,0.011964729263788998,2418300.0,8152100.0,3.3710044245957906,76.6221029769653,41.74082951098474,31.660721926393197,0.011964582571202032,0.9986273106721049,0.018594361654241925,1.0476739227508065,38.45094708576888,37.620648201016316,0.8302988847525654,0.36758668286005336,0.46271220189251205,0.011964582571202032,1,52861100,0.13328627284715755
2019-09-23,47.38999938964844,48.21500015258789,47.119998931884766,47.90999984741211,39.44089126586914,3599400,46.400199813842775,,48.209999084472656,-0.2999992370605469,-0.006222759650646226,10570400.0,-6971000.0,-0.6594830848406872,80.70346525984792,41.882500609792494,32.16694892939207,-0.006222742281909888,0.9924131102821155,0.01647412757951988,0.643399453004636,38.60324619039969,37.75548102063504,0.8477651697646493,0.4636223802409726,0.38414278952367675,-0.006222742281909888,-1,49261700,0.10493540528166645
2019-09-24,47.779998779296875,48.0,45.95000076293945,46.599998474121094,38.362464904785156,4515300,46.31359977722168,,47.90999984741211,-1.3100013732910156,-0.027342963420230015,3599400.0,915900.0,0.2544590765127521,69.2965663905167,41.80177535567772,32.77882271255959,-0.027342849678886894,0.965277707788315,0.018354691745984652,0.6021287060504356,38.56620291568976,37.800442789831344,0.7657601258584137,0.5240499293644608,0.24171019649395287,-0.027342849678886894,-1,44746400,0.07770575081470343
2019-09-25,46.54999923706055,47.970001220703125,46.130001068115234,47.68000030517578,39.25155258178711,4396200,46.22079978942871,,46.599998474121094,1.0800018310546875,0.023176005717134407,4515300.0,-119100.0,-0.0263769849179456,70.0371178335393,41.769463321925116,33.402853420018246,0.023175978895220828,0.9876489635720441,0.018681370673939424,0.5549609466779175,38.67164132585859,37.90793240405029,0.7637089218082949,0.5719817278532277,0.1917271939550672,0.023175978895220828,1,49142600,0.07266590521477267
2019-09-26,47.5099983215332,47.689998626708984,46.933998107910156,47.22999954223633,38.881099700927734,2994200,46.13339981079102,,47.68000030517578,-0.4500007629394531,-0.009437935403926678,4396200.0,-1402000.0,-0.31891178745280013,67.95676662251125,41.75139561965816,33.86628855392582,-0.00943791662985749,0.978327614994286,0.018154799718797347,0.5302075160293688,38.703865691253846,37.98001887048566,0.7238468207681876,0.6023547464362197,0.12149207433196796,-0.00943791662985749,-1,46148400,0.01964593811328963
2019-09-27,47.400001525878906,47.880001068115234,47.0099983215332,47.06999969482422,38.74937438964844,3722300,46.0397998046875,,47.22999954223633,-0.15999984741210938,-0.0033876741258281884,2994200.0,728100.0,0.24317012891590406,63.02178719484109,41.71265059791762,34.291951834333354,-0.0033879008642380137,0.9750131380219389,0.01820086195084522,0.5471883826850995,38.710867029468396,38.03700816820142,0.6738588612669787,0.6166555694023715,0.05720329186460715,-0.0033879008642380137,-1,42426100,0.00405287163779966
2019-09-30,47.2599983215332,47.790000915527344,47.11000061035156,47.650001525878906,39.22685623168945,2512200,45.962399826049804,,47.06999969482422,0.5800018310546875,0.012322112488104997,3722300.0,-1210100.0,-0.3250946995137415,57.58265680024728,41.69063172421767,34.727231740137796,0.012322310993711616,0.9870275531315998,0.018265938877914056,0.3918971537808427,38.79024998365625,38.12514506179313,0.6651049218631258,0.6263454398945224,0.03875948196860335,0.012322310993711616,1,44938300,0.014477332073733473
2019-10-01,47.939998626708984,48.56999969482422,45.900001525878906,45.970001220703125,37.84382629394531,3838400,45.864199829101565,,47.650001525878906,-1.6800003051757812,-0.035257088171620876,2512200.0,1326200.0,0.5279038293129528,45.39936916557811,41.378825653399396,35.38232356229884,-0.03525722096044137,0.9522277045967953,0.01969772097194473,0.5434013204012138,38.644646339085334,38.10430663454514,0.5403397045401945,0.6091442928236569,-0.06880458828346236,-0.03525722096044137,-1,41099900,-0.046265549936483685
2019-10-02,44.66999816894531,45.16999816894531,44.36000061035156,44.93000030517578,36.987674713134766,4759500,45.710399856567385,,45.970001220703125,-1.0400009155273438,-0.022623469391142126,3838400.0,921100.0,0.23996977907461448,40.59046821098348,41.12089458857065,35.83700641240591,-0.022623282702984082,0.9306851880380884,0.02037585425299032,0.8264731202409691,38.389727627400624,38.02159315888511,0.3681344685155139,0.5609423279620284,-0.19280785944651446,-0.022623282702984082,-1,36340400,-0.08324827904686583
2019-10-03,44.849998474121094,45.38999938964844,44.369998931884766,45.310001373291016,37.300498962402344,3422400,45.56079986572266,,44.93000030517578,0.3800010681152344,0.00845762442764686,4759500.0,-1337100.0,-0.2809328710999055,35.53558962750968,40.928536856636356,36.18989423467224,0.008457526775980106,0.9385564829359286,0.02006034343580025,0.9260833818346158,38.22215398663165,37.96817877396047,0.25397521267118606,0.49954890490385995,-0.2455736922326739,0.008457526775980106,1,39762800,-0.05604163805643714
2019-10-04,45.18000030517578,45.779998779296875,45.0099983215332,45.34000015258789,37.325199127197266,3512300,45.45219985961914,,45.310001373291016,0.029998779296875,0.0006620785342672519,3422400.0,89900.0,0.026268115942029047,30.07606787595084,40.659301812534636,36.63200754415482,0.0006621939513413722,0.9391779893619211,0.02002854533628779,0.9113815189438654,38.084160931334054,37.920550651978004,0.16361027935604966,0.4323611797942979,-0.26875090043824823,0.0006621939513413722,1,43275100,-0.04567455789535979
2019-10-07,45.08000183105469,45.77000045776367,44.76499938964844,45.16999816894531,37.185245513916016,2977900,45.373399810791014,,45.34000015258789,-0.17000198364257812,-0.0037494923482676024,3512300.0,-534400.0,-0.1521510121572759,33.09442770050468,40.575986250298776,36.774595491034226,-0.0037495744578431855,0.9356564715616411,0.019146386335561944,0.8865953413610812,37.945866251731275,37.866083604714156,0.07978264701711879,0.36184547323886207,-0.2820628262217433,-0.0037495744578431855,-1,40297200,-0.051847213525360036
2019-10-08,44.75,45.04999923706055,43.83000183105469,43.849998474121094,36.09858703613281,2985900,45.289399795532226,,45.16999816894531,-1.3199996948242188,-0.0292229300051583,2977900.0,8000.0,0.0026864568991571414,30.10880394236746,40.788287133354416,36.358957510810626,-0.029222839940011625,0.9083139322543592,0.01767316599913636,1.0827042197498824,37.66166944933151,37.73515793296739,-0.07348848363587734,0.2747786818639142,-0.34826716549979153,-0.029222839940011625,-1,37311300,-0.09043768291121623
2019-10-09,44.38999938964844,44.540000915527344,44.0,44.0099983215332,36.23029708862305,2844600,45.20159973144531,,43.849998474121094,0.15999984741210938,0.003648799383802359,2985900.0,-141300.0,-0.04732241535215509,30.33582411756555,40.905373792426396,36.005603380425164,0.0036486207163288764,0.9116280252845126,0.01740293682594438,1.0805328677722976,37.441458316914826,37.62368675931226,-0.18222844239743097,0.18337725701164515,-0.3656056994090761,0.0036486207163288764,1,40155900,-0.08140266203923952
2019-10-10,44.33000183105469,45.290000915527344,44.02000045776367,44.91999816894531,36.97943878173828,4325000,45.13119972229004,,44.0099983215332,0.9099998474121094,0.02067711615809964,2844600.0,1480400.0,0.5204246642761723,32.810911210835286,40.905118942673006,35.837096404617036,0.020677216399378473,0.9304779552390585,0.018171026386232678,0.9902324859998258,37.370378388426126,37.57596468689937,-0.20558629847324283,0.10558454591466754,-0.3111708443879104,0.020677216399378473,1,44480900,-0.03605150987523642
2019-10-11,45.75,47.720001220703125,45.50299835205078,47.130001068115234,38.79877471923828,3675700,45.13679977416992,,44.91999816894531,2.210002899169922,0.049198641791080355,4325000.0,-649300.0,-0.15012716763005785,46.6028023293409,40.79507643896865,35.85905335229111,0.049198581629055216,0.9762561508739237,0.02061824326719388,0.9978465748608468,37.590131670089534,37.66654320781336,-0.07641153772382836,0.06918532918696836,-0.1455968669107967,0.049198581629055216,1,48156600,-0.011535218824250792
2019-10-14,46.720001220703125,47.27000045776367,46.2400016784668,46.81999969482422,38.54357147216797,3196500,45.161199798583986,,47.130001068115234,-0.3100013732910156,-0.006577580442720166,3675700.0,-479200.0,-0.13036972549446368,51.04959418757042,40.51907464836073,35.95476720954943,-0.006577610992023697,0.9698347176849046,0.020219310300877834,0.874434355815043,37.73681471656314,37.73150826443222,0.005306452130916739,0.056409553775758035,-0.051103101644841296,-0.006577610992023697,-1,44960100,-0.008680919995467273
2019-10-15,46.81999969482422,48.099998474121094,46.529998779296875,47.20000076293945,38.85640335083008,3216800,45.2097998046875,,46.81999969482422,0.3800010681152344,0.008116212528665123,3196500.0,20300.0,0.006350696073830653,47.54602302501594,40.426730080675405,35.98125331776209,0.00811631788943079,0.9777062045538416,0.019851515553972566,0.991433981849115,37.90905912183498,37.81483382638762,0.0942252954473588,0.06397270211007819,0.030252593337280614,0.00811631788943079,1,48176900,0.002761866772001076
2019-10-16,47.4900016784668,47.91999816894531,47.0099983215332,47.119998931884766,38.79054641723633,3626900,45.26359977722168,,47.20000076293945,-0.0800018310546875,-0.001694954020371564,3216800.0,410100.0,0.12748694354638146,49.41552922452364,40.38759650247313,35.988282022307146,-0.0016948798116782626,0.9760491100459907,0.019726727328046183,1.063266475182346,38.044672551896724,37.88710883311715,0.15756371877957065,0.08269090544397668,0.07487281333559397,-0.0016948798116782626,-1,44550000,-0.0111228242816801
2019-10-17,47.439998626708984,48.540000915527344,47.13999938964844,47.810001373291016,39.35857009887695,2724400,45.32199981689453,,47.119998931884766,0.69000244140625,0.01464351564191868,3626900.0,-902500.0,-0.24883509333039233,53.722368990895056,40.40924044040315,35.98063268276579,0.014643353448309027,0.9903417421473016,0.01999869507265708,1.188343233203004,38.24681063604753,37.996105963914175,0.25070467213335235,0.11629365878185183,0.13441101335150052,0.014643353448309027,1,47274400,0.040026106237282866
2019-10-18,47.90999984741211,48.191001892089844,47.36000061035156,47.959999084472656,39.482051849365234,2757600,45.34539978027344,,47.810001373291016,0.14999771118164062,0.003137370986678878,2724400.0,33200.0,0.012186169431801508,51.629829946888854,40.37148025990905,35.997812190042126,0.0031373535719938506,0.993448794349522,0.01982594251349317,1.2813281789004223,38.43684774578871,38.10617602950314,0.3306717162855719,0.15916927028259586,0.17150244600297604,0.0031373535719938506,1,50032000,0.06743820963090075
2019-10-21,48.59000015258789,48.970001220703125,47.09000015258789,47.119998931884766,38.79054641723633,3967000,45.354999771118166,,47.959999084472656,-0.8400001525878906,-0.017514599012155685,2757600.0,1209400.0,0.43856977081520165,56.63212759236802,40.27882499807382,36.02543296701406,-0.0175144249029201,0.9760491100459908,0.02016808473433475,1.2638476616023535,38.49126292601142,38.15687013229819,0.33439279371323494,0.19421397496872367,0.14017881874451127,-0.0175144249029201,-1,46065000,0.03994697646733458
2019-10-22,47.08000183105469,47.38399887084961,46.02000045776367,46.81999969482422,38.54357147216797,4645400,45.37759979248047,,47.119998931884766,-0.2999992370605469,-0.006366707212668188,3967000.0,678400.0,0.1710108394252583,61.91673255113424,40.29318691631271,36.02918170551346,-0.006366884921183202,0.9698347176849047,0.01922987224227562,1.028209395574321,38.49931039465089,38.185514675992245,0.3137957186586462,0.2181303237067082,0.09566539495193799,-0.006366884921183202,-1,41419600,0.03264224828530038
2019-10-23,46.779998779296875,47.5099983215332,46.54999923706055,47.22999954223633,38.881099700927734,4152000,45.385199813842775,,46.81999969482422,0.4099998474121094,0.008756938276046844,4645400.0,-493400.0,-0.10621259740818878,62.060303701526074,40.24094819617773,36.044375137562504,0.00875705638756119,0.9783276149942859,0.018591126925346958,0.6780644690316563,38.558047211001174,38.237039492654134,0.32100771834704034,0.23870580263477464,0.0823019157122657,0.00875705638756119,1,45571600,0.045605522621147365
2019-10-24,48.650001525878906,49.9900016784668,47.84000015258789,49.470001220703125,40.725135803222656,6098900,45.49299980163574,,47.22999954223633,2.240001678466797,0.047427518530116286,4152000.0,1946900.0,0.46890655105973034,70.30481612114093,40.6131507231522,35.85657622081753,0.04742757063146863,1.0247273170551436,0.021276266585059725,0.6546714828558594,38.891445455958326,38.42134292306662,0.47010253289170834,0.28498514868616137,0.18511738420554696,0.04742757063146863,1,51670500,0.12816426321881824
2019-10-25,49.779998779296875,50.7599983215332,48.900001525878906,50.47999954223633,41.55659103393555,5361100,45.63499977111817,,49.470001220703125,1.0099983215332031,0.02041637955550568,6098900.0,-737800.0,-0.12097263440948369,74.11445930692093,41.175311443072204,35.57513716532624,0.02041626662045637,1.0456484231734064,0.021591114922357046,1.0092687353022094,39.30146785257021,38.653583523871724,0.6478843286984883,0.3575649846886268,0.29031934400986154,0.02041626662045637,1,57031600,0.1470120760613045
2019-10-28,50.75,51.439998626708984,50.43000030517578,51.209999084472656,42.15754699707031,4504100,45.76899978637695,,50.47999954223633,0.7299995422363281,0.014461163804598387,5361100.0,-857000.0,-0.15985525358601782,85.31668773085745,41.77893096193054,35.264586723005976,0.014461146792430934,1.060769698514191,0.02164118885587265,1.2941415039405535,39.74086464403177,38.91313637373828,0.8277282702934841,0.45159764180959827,0.3761306284838858,0.014461146792430934,1,61535700,0.1400267402476394
2019-10-29,50.959999084472656,51.630001068115234,50.369998931884766,51.4900016784668,42.38805389404297,3462100,45.886799850463866,,51.209999084472656,0.2800025939941406,0.005467732845147344,4504100.0,-1042000.0,-0.23134477476077353,85.48387593143528,42.415309374283744,35.08263107066255,0.005467749273663225,1.0665697212627658,0.019588449304987005,1.4996147464940293,40.14812452864887,39.170537671538625,0.9775868571102464,0.5567954848697279,0.42079137224051855,0.005467749273663225,1,64997800,0.09251008936007055
2019-10-30,51.20000076293945,51.470001220703125,50.33000183105469,51.029998779296875,42.00937271118164,3602100,46.044199829101565,,51.4900016784668,-0.4600028991699219,-0.008933829562532303,3462100.0,140000.0,0.040437884520955425,80.277542667696,42.842118525355254,35.15799171939572,-0.008933677016829122,1.0570413318570748,0.018762306178092058,1.5400073044365366,40.43447040288468,39.380821748549224,1.0536486543354542,0.6561661187628731,0.39748253557258106,-0.008933677016829122,-1,61395700,0.08991881913527777
2019-10-31,50.880001068115234,51.029998779296875,49.709999084472656,50.4900016784668,41.564823150634766,3744000,46.18839988708496,,51.029998779296875,-0.5399971008300781,-0.010581954022094942,3602100.0,141900.0,0.039393687015907286,69.9524785713303,43.13076822388851,35.295774439685715,-0.010582151835572429,1.0458555599868875,0.019139688842960252,1.5339672877943207,40.60837082561547,39.542599630185194,1.0657711954302727,0.7380871340963531,0.3276840613339196,-0.010582151835572429,-1,57651700,0.06970340810059028
2019-11-01,50.97999954223633,52.4900016784668,50.900001525878906,52.310001373291016,43.0631103515625,3207100,46.39359992980957,,50.4900016784668,1.8199996948242188,0.03604673468649189,3744000.0,-536900.0,-0.14340277777777777,77.64353864920282,43.667899498599276,35.332434287411466,0.03604700050082732,1.083555515881528,0.020261917915227426,1.6546718564652967,40.98602306037655,39.803378202139065,1.182644858237488,0.8269986789245801,0.3556461793129079,0.03604700050082732,1,60858800,0.11014436670316474
2019-11-04,52.650001525878906,54.40999984741211,52.459999084472656,54.16999816894531,44.59431076049805,5430200,46.66279991149902,,52.310001373291016,1.8599967956542969,0.03555719263666468,3207100.0,2223100.0,0.6931807551994014,80.5433877668712,44.46705366864072,35.27418664202822,0.03555712526185384,1.1220836350879002,0.02101897826582466,1.8160421091325956,41.54114424501063,40.158262095350835,1.3828821496597925,0.9381753730716227,0.4447067765881698,0.03555712526185384,1,66289000,0.13302649263690047
2019-11-05,54.0099983215332,55.0,53.650001525878906,54.20000076293945,44.618995666503906,6044500,46.93039993286133,,54.16999816894531,0.030002593994140625,0.0005538599780006148,5430200.0,614300.0,0.11312658833928779,81.16194044797203,44.99923053242574,35.59405064128032,0.0005535438396713221,1.122704757571699,0.019112323525600727,1.7124067719901652,42.01465984831728,40.488686804325134,1.5259730439921455,1.0557349072557274,0.4702381367364181,0.0005535438396713221,1,72333500,0.13010846116731956
2019-11-06,54.15999984741211,54.7400016784668,53.810001373291016,54.279998779296875,44.68486022949219,3847000,47.19259994506836,,54.20000076293945,0.07999801635742188,0.0014759781407995831,6044500.0,-2197500.0,-0.3635536438084209,80.09301266994814,45.40283379544825,36.03590369234471,0.0014761552115734045,1.1243620440506468,0.019161348989303,1.4412165108464798,42.425459906959574,40.79951446544862,1.6259454415109573,1.1697770141067734,0.45616842740418395,0.0014761552115734045,1,76180500,0.151952462005833
2019-11-07,54.939998626708984,55.939998626708984,54.41999816894531,55.79999923706055,45.936161041259766,5974300,47.458199920654295,,54.279998779296875,1.5200004577636719,0.02800295674183806,3847000.0,2127300.0,0.552976345204055,82.34321653189578,46.05343072349906,36.280978990246055,0.028002791221482193,1.155847319627556,0.019429971001383748,1.5696073094063505,42.965567773774985,41.18000680439759,1.7855609693773928,1.2929338051608974,0.49262716421649544,0.028002791221482193,1,82154800,0.19179836823512475
2019-11-08,55.5,55.9900016784668,55.02000045776367,55.9900016784668,46.09258270263672,4812000,47.73059997558594,,55.79999923706055,0.19000244140625,0.0034050617205036993,5974300.0,-1162300.0,-0.19454998912006427,88.66601408082558,46.75123417678074,36.31255633530422,0.003405196643151198,1.159783207040347,0.01728087084058474,1.6753490425459165,43.44664699359987,41.543901315378264,1.9027456782216063,1.4148961797730393,0.48784949844856706,0.003405196643151198,1,86966800,0.1854753805025271
2019-11-11,55.54999923706055,56.25,55.220001220703125,55.810001373291016,45.94440460205078,3184900,47.994199981689455,,55.9900016784668,-0.18000030517578125,-0.0032148651505579107,4812000.0,-1627100.0,-0.33813383208645054,89.60354081151898,47.27631398382404,36.5275598412492,-0.003214792747499029,1.1560547443976825,0.017139256162340896,1.712767052265987,43.83091739490001,41.869864521798455,1.9610528731015577,1.524127518438743,0.4369253546628147,-0.003214792747499029,-1,83781900,0.12815847980886264
2019-11-12,56.0,56.11000061035156,54.529998779296875,55.15999984741211,45.409305572509766,2742700,48.26139999389648,,55.810001373291016,-0.6500015258789062,-0.011646685358978948,3184900.0,-442200.0,-0.13884266381990018,84.21053473288943,47.62115431965412,36.8380097275871,-0.011646663705315086,1.1425905635647486,0.01774919788965879,1.644360676829961,44.073746345301515,42.132045340369665,1.9417010049318506,1.6076422157373647,0.33405878919448595,-0.011646663705315086,-1,81039200,0.09270999103833288
2019-11-13,54.189998626708984,54.47999954223633,53.459999084472656,53.65999984741211,44.17445755004883,3426000,48.48379997253418,,55.15999984741211,-1.5,-0.027193618639402062,2742700.0,683300.0,0.24913406497247248,69.30871470553441,47.701696722798545,37.29585843772392,-0.02719372179099122,1.111519273658157,0.019325755106268223,1.423526479460739,44.0892403768011,42.28333513367923,1.8059052431218703,1.647294821214266,0.15861042190760433,-0.02719372179099122,-1,77613200,0.04784223407030508
2019-11-14,53.29999923706055,54.13999938964844,53.150001525878906,53.95000076293945,44.41320037841797,2595500,48.695599975585935,,53.65999984741211,0.29000091552734375,0.005404415138874352,3426000.0,-830500.0,-0.24241097489784003,67.12734944327875,47.8009674993552,37.70205068912136,0.00540454465340412,1.1175265292057617,0.019235975840572513,0.9546278717878941,44.13908037704985,42.4411029295858,1.6979774474640479,1.6574313464642225,0.04054610099982536,0.00540454465340412,1,80208700,0.04777624789826773
2019-11-15,54.27000045776367,55.290000915527344,54.13999938964844,54.86000061035156,45.16233444213867,3865000,48.92799995422363,,53.95000076293945,0.9099998474121094,0.01686746681266449,2595500.0,1269500.0,0.4891157773068773,67.70125310850102,47.9478137399754,38.1232327077785,0.016867374054060136,1.1363762671892108,0.019364253760918267,0.7058971436563796,44.29650407937121,42.64267563421935,1.6538284451518592,1.65671076620175,-0.0028823210498907237,0.016867374054060136,1,84073700,0.07505392754601714
2019-11-18,54.75,54.90999984741211,54.119998931884766,54.31999969482422,44.717796325683594,3439900,49.12539993286133,,54.86000061035156,-0.5400009155273438,-0.009843253910308047,3865000.0,-425100.0,-0.10998706338939201,63.386969357148054,47.86652296865483,38.7972484699438,-0.009843116436432542,1.125190783275669,0.018925807223032762,0.6970329275384427,44.36131827111158,42.796388278031515,1.5649299930800638,1.6383546115774128,-0.07342461849734905,-0.009843116436432542,-1,80633800,0.07585656345879777
2019-11-19,54.810001373291016,54.810001373291016,52.790000915527344,53.38999938964844,43.95218276977539,5208300,49.26679992675781,,54.31999969482422,-0.9300003051757812,-0.017120771546403235,3439900.0,1768400.0,0.5140847117648768,60.68833143195805,47.54047247748212,39.66416009087725,-0.01712100369016789,1.1059263877230632,0.01947930582481825,0.7770957594899414,44.29837434782909,42.882002684827356,1.4163716630017333,1.5939580218622769,-0.17758635886054353,-0.01712100369016789,-1,75425500,0.020646109501133658
2019-11-20,53.13999938964844,53.45000076293945,52.099998474121094,52.66999816894531,43.35946273803711,5394100,49.38259986877441,,53.38999938964844,-0.720001220703125,-0.013485694492117228,5208300.0,185800.0,0.0356738283125011,59.71479287399311,47.08472641878498,40.567742453285334,-0.013485565320907722,1.0910123451813083,0.01998792111465246,0.9416564237047427,44.15392640786109,42.91737009617623,1.2365563116848648,1.5224776798267947,-0.2859213681419299,-0.013485565320907722,-1,70031400,-0.027690604591157686
2019-11-21,52.709999084472656,53.91999816894531,52.349998474121094,53.880001068115234,44.35557174682617,4618400,49.52079986572266,,52.66999816894531,1.2100028991699219,0.022973285385138764,5394100.0,-775700.0,-0.14380526871952692,57.398637803890054,46.92553438967352,41.08997807675714,0.022973278400777453,1.1160764755258437,0.01794115176530297,0.8822051460266673,44.18494876770187,43.02390355177993,1.1610452159219378,1.4501911870458233,-0.2891459711238855,0.022973278400777453,1,74649800,-0.005904053326933223
2019-11-22,53.97999954223633,54.65999984741211,53.599998474121094,54.20000076293945,44.618995666503906,3115600,49.640799865722656,,53.880001068115234,0.31999969482421875,0.0059391181974861595,4618400.0,-1502800.0,-0.32539407587043134,50.165300445245975,46.84945958662348,41.472293343064024,0.005938913856895267,1.1227047575716989,0.017550028699873564,0.7472929965019904,44.251725213671406,43.14205852324096,1.1096666904304442,1.3820862877227476,-0.27241959729230336,0.005938913856895267,1,77765400,-0.0014738028400238523
2019-11-25,54.81999969482422,55.22999954223633,54.36000061035156,55.20000076293945,45.44222640991211,5073700,49.76459991455078,,54.20000076293945,1.0,0.018450184242133405,3115600.0,1958100.0,0.6284824752856593,54.98008703642764,46.89720149534291,41.75301937562877,0.018450230246356947,1.143418918847577,0.017700705469449244,0.6594225423349442,44.434879243862284,43.31244132966105,1.1224379142012353,1.3301566130184452,-0.20771869881720995,0.018450230246356947,1,82839100,-0.010752660973561312
2019-11-26,55.25,55.75,54.81999969482422,55.369998931884766,45.582176208496094,4643800,49.91199989318848,,55.20000076293945,0.1699981689453125,0.0030796769310816874,5073700.0,-429900.0,-0.08473106411494569,55.3800375097205,46.94469478700015,42.02493831541684,0.003079730234200273,1.1469403406623084,0.017697671277221504,0.6858803997386492,44.61138646919056,43.480569839204385,1.1308166299861782,1.290288616411992,-0.15947198642581384,0.003079730234200273,1,87482900,-0.01107345468825871
2019-11-27,54.68000030517578,54.900001525878906,53.900001525878906,54.279998779296875,45.25700759887695,3926000,50.04739990234375,,55.369998931884766,-1.0900001525878906,-0.019685753541891726,4643800.0,-717800.0,-0.15457168698049006,45.419282465059794,46.83247701473862,42.461919576447904,-0.007133678921598552,1.1387584365297947,0.017634040457524845,0.7004162376142394,44.71071279683462,43.61215782140235,1.0985549754322719,1.251941888216048,-0.15338691278377614,-0.007133678921598552,-1,83556900,-0.02741448766074306
2019-11-29,54.0099983215332,54.279998779296875,53.119998931884766,53.369998931884766,44.4982795715332,1887600,50.16199989318848,,54.279998779296875,-0.9099998474121094,-0.016764920189334953,3926000.0,-2038400.0,-0.5192052980132451,40.05485408176523,46.43378360179436,43.15395863148201,-0.01676487394103754,1.1196672948920796,0.017952178999199833,0.6972426163178326,44.67803076217287,43.677796469560185,1.0002342926126815,1.2016003690953747,-0.20136607648269322,-0.01676487394103754,-1,81669300,-0.03245106817402077
2019-12-02,53.0,53.75,52.88999938964844,53.15999984741211,44.323184967041016,3349500,50.26099990844727,,53.369998931884766,-0.20999908447265625,-0.003934777752959584,1887600.0,1461900.0,0.7744755244755244,39.92079750809551,46.302074507905694,43.41167518691852,-0.003934862340255529,1.115261558219793,0.016294629033521812,0.6850861622087981,44.623439101383354,43.725603024929136,0.8978360764542188,1.1408475105671436,-0.2430114341129248,-0.003934862340255529,-1,78319800,-0.009317927719377672
2019-12-03,51.959999084472656,52.0099983215332,51.04999923706055,51.81999969482422,43.2059326171875,3950100,50.33919990539551,,53.15999984741211,-1.3400001525878906,-0.025206925440823258,3349500.0,600600.0,0.17931034482758612,37.22616243710953,46.408446568690685,43.166465311802476,-0.025206950959961727,1.0871492148142161,0.015255494135430703,0.8135915547712425,44.40536118073784,43.68710892065198,0.7182522600858618,1.0563284604708874,-0.3380762003850255,-0.025206950959961727,-1,74369700,-0.03948102016670263
2019-12-04,53.4900016784668,53.4900016784668,52.209999084472656,52.279998779296875,43.589473724365234,3791400,50.45279991149902,,51.81999969482422,0.45999908447265625,0.008876863897754994,3950100.0,-158700.0,-0.040176198070934865,46.2371976385256,46.4426193350198,43.02934035125949,0.0088770472929256,1.096799889808589,0.01542617241731489,0.8461548057196976,44.2798400336036,43.679876683889994,0.5999633497136045,0.9650554383194309,-0.3650920886058263,0.0088770472929256,1,78161100,-0.04702883343694064
2019-12-05,52.529998779296875,52.650001525878906,51.68000030517578,52.0,43.35601806640625,2692600,50.539199905395506,,52.279998779296875,-0.279998779296875,-0.0053557533633254994,3791400.0,-1098800.0,-0.2898137891016511,43.19523808588417,46.48458173346842,42.85449373650229,-0.005355780605088789,1.0909256702310886,0.015442841691944044,0.8466365442106876,44.1377135771117,43.65588715666898,0.4818264204427152,0.8684096347440878,-0.38658321430137266,-0.005355780605088789,-1,75468500,-0.042709862073973426
2019-12-06,52.59000015258789,53.75,52.59000015258789,53.220001220703125,44.37321853637695,2818800,50.65899993896485,,52.0,1.220001220703125,0.02346156193659854,2692600.0,126200.0,0.04686919705860504,45.09013593493959,46.308772853115826,42.874008366366596,0.023461575009326552,1.116520504672815,0.015015313282748221,0.8464990271089955,44.173945109306345,43.709022814425126,0.4649222948812195,0.7877121667715141,-0.3227898718902946,0.023461575009326552,1,78287300,-0.003184082616383588
2019-12-09,53.959999084472656,53.97999954223633,52.9900016784668,53.27000045776367,44.41490173339844,2377200,50.782999954223634,,53.220001220703125,0.049999237060546875,0.0009394820727868236,2818800.0,-441600.0,-0.15666240953597277,48.01593211360376,46.07335916970914,42.94165395284946,0.0009393773631116709,1.1175693387603547,0.014981947368190309,0.8437486019043915,44.211015359166666,43.76131014175648,0.4497052174101839,0.7201107768992482,-0.2704055594890643,0.0009393773631116709,1,80664500,0.011391727922483996
2019-12-10,53.36000061035156,53.38999938964844,52.689998626708984,53.130001068115234,44.29817581176758,2609700,50.89259994506836,,53.27000045776367,-0.1399993896484375,-0.0026281094132791782,2377200.0,232500.0,0.09780413932357401,52.47694015144564,45.83867446314576,43.01171578038451,-0.0026280801504754425,1.1146322769643786,0.014979493078085951,0.7608590483638994,44.22442465956681,43.80107796916471,0.4233466904020986,0.6607579595998183,-0.2374112691977197,-0.0026280801504754425,-1,78054800,-0.013919821550334555
2019-12-11,53.5,54.06999969482422,53.04999923706055,53.099998474121094,44.27315902709961,3253300,51.03519989013672,,53.130001068115234,-0.030002593994140625,-0.000564701550742952,2609700.0,643600.0,0.24661838525501012,57.11980728484224,45.70454398033878,43.032231608650484,-0.0005647362269334266,1.1140028037378675,0.014796671715264541,0.6118226908414288,44.23192225457185,43.836046936419145,0.3958753181527044,0.6077814313103955,-0.21190611315769114,-0.0005647362269334266,-1,74801500,-0.02029524489546708
2019-12-12,53.25,54.58000183105469,52.81999969482422,54.45000076293945,45.39875030517578,2882300,51.22559989929199,,53.099998474121094,1.3500022888183594,0.025423772648059506,3253300.0,-371000.0,-0.11403805366858266,57.96798505370886,45.83854617643435,43.0206586880676,0.0254237850384067,1.1423249715522814,0.014601033278673013,0.6410332334452022,44.41143426235707,43.95180274151223,0.4596315208448374,0.5781514492172839,-0.11851992837244651,0.0254237850384067,1,77683800,-0.013586956333948796
2019-12-13,54.63999938964844,54.81999969482422,53.25,53.279998779296875,44.423240661621094,3198600,51.38499984741211,,54.45000076293945,-1.1700019836425781,-0.021487639435239902,2882300.0,316300.0,0.10973875030357694,48.6514810688082,45.83903073839755,43.021178154424724,-0.02148758802824302,1.1177791631691916,0.015434006977056523,0.6372318073445237,44.41325063147461,43.98672406892771,0.42652656254690413,0.547826471883208,-0.12129990933630386,-0.02148758802824302,-1,74485200,-0.03774607536400665
2019-12-16,53.61000061035156,54.540000915527344,53.5099983215332,54.16999816894531,45.16529083251953,4040000,51.561599807739256,,53.279998779296875,0.8899993896484375,0.016704193131368283,3198600.0,841400.0,0.26305258550615895,48.07066443641141,45.83950260608711,43.02100192577325,0.016704098121763655,1.1364506559892327,0.015424724999529143,0.7116650708424834,44.528949123943065,44.074025310675246,0.4549238132678184,0.52924594016013,-0.07432212689231166,0.016704098121763655,1,78525200,-0.0020265403984039976
2019-12-17,54.099998474121094,54.7400016784668,53.93000030517578,54.65999984741211,45.5738410949707,2665300,51.7513998413086,,54.16999816894531,0.4900016784667969,0.009045628484951829,4040000.0,-1374700.0,-0.3402722772277228,49.94402634271454,45.968444555050894,42.97766445373817,0.009045668807185159,1.1467306122390195,0.015360977493121201,0.7196337659304525,44.68970173487039,44.185122776178616,0.5045789586917735,0.5243125438664588,-0.019733585174685264,0.009045668807185159,1,81190500,0.02417090015635459
2019-12-18,54.36000061035156,54.689998626708984,53.540000915527344,54.25,45.23199462890625,3659100,51.95939987182617,,54.65999984741211,-0.4099998474121094,-0.007500911975057756,2665300.0,993800.0,0.37286609387310987,49.83240320563056,46.0480361277358,43.02605406696635,-0.007500936016169524,1.1381290592888318,0.014905555701198255,0.6783822252867793,44.773131410875905,44.262668839343625,0.5104625715322797,0.521542549399623,-0.011079977867343271,-0.007500936016169524,-1,77531400,0.020504141379168006
2019-12-19,54.43000030517578,54.869998931884766,54.060001373291016,54.52000045776367,45.45710754394531,3356000,52.16959991455078,,54.25,0.2700004577636719,0.004976966963385676,3659100.0,-303100.0,-0.08283457680850481,56.91931779954732,46.09899757777093,43.18485709752204,0.004976851383317049,1.1437933584719469,0.014491886888908337,0.5450573538520007,44.8783585082712,44.351145780425234,0.5272127278459635,0.5226765850888911,0.00453614275707237,0.004976851383317049,1,80887400,0.05210344999691552
2019-12-20,55.04999923706055,55.25,54.02000045776367,54.61000061035156,45.532161712646484,10476700,52.3633999633789,,54.52000045776367,0.09000015258789062,0.0016507731443915485,3356000.0,7120700.0,2.121781883194279,58.8523156025952,46.20344246841596,43.19807120345904,0.0016510986456543808,1.1456818741370283,0.013664412734239548,0.5529792202443884,44.97894361663663,44.43862844207125,0.5403151745653787,0.5262043029841887,0.014110871581189954,0.0016510986456543808,1,91364100,0.044567748382912775
2019-12-23,54.4900016784668,55.04999923706055,54.220001220703125,54.93000030517578,45.79896545410156,2678600,52.51939994812012,,54.61000061035156,0.31999969482421875,0.005859726995929737,10476700.0,-7798100.0,-0.7443278895071921,71.68761573675258,46.33959977921797,43.1799108714168,0.005859676576281947,1.1523951993787798,0.013663038429953896,0.5696553289313375,45.10510082240046,44.53939414666608,0.5657066757343756,0.5341047775342261,0.03160189820014947,0.005859676576281947,1,94042700,0.05634615971491885
2019-12-24,55.0,55.25,54.650001525878906,54.900001525878906,45.773948669433594,926200,52.68099998474121,,54.93000030517578,-0.029998779296875,-0.0005461274190826648,2678600.0,-1752400.0,-0.6542223549615471,69.43615343729657,46.39289298194176,43.15978989464515,-0.0005462303442866911,1.1517657261522687,0.013062042488051926,0.5237676206461622,45.208000491174786,44.63084262983404,0.5771578613407442,0.5427153942955297,0.034442467045214475,-0.0005462303442866911,-1,93116500,0.03156708505527517
2019-12-26,54.97999954223633,55.22999954223633,54.52000045776367,55.220001220703125,46.0407600402832,1909600,52.84139999389649,,54.900001525878906,0.31999969482421875,0.005828773878510329,926200.0,983400.0,1.0617577197149646,73.74628262634347,46.475843230894014,43.12269802887161,0.005828891293089944,1.158479243365117,0.013105623612232834,0.44499954108522527,45.336117344883775,44.73528095653398,0.6008363883497978,0.5543395931063834,0.046496795243414435,0.005828891293089944,1,95026100,0.03660598359644385
2019-12-27,55.290000915527344,55.54999923706055,54.720001220703125,54.83000183105469,45.7155876159668,1688500,52.99560005187988,,55.220001220703125,-0.3899993896484375,-0.0070626472478638735,1909600.0,-221100.0,-0.11578341013824889,63.5293683418917,46.53723244707457,43.10716681440003,-0.007062707566771187,1.1502972432470548,0.013103433870698603,0.45297526799079435,45.39449738658886,44.80789626464011,0.5866011219487532,0.5607918988748574,0.02580922307389588,-0.007062707566771187,-1,93337600,0.031997002235327754
2019-12-30,54.86000061035156,55.04999923706055,54.2400016784668,54.34000015258789,45.30704116821289,1943300,53.12620002746582,,54.83000183105469,-0.4900016784667969,-0.008936743791777002,1688500.0,254800.0,0.1509031684927451,58.3724804944392,46.58364083060174,43.141634590540846,-0.008936699035477669,1.1400173829828162,0.012667547056446713,0.27831628266682273,45.38104258376179,44.844869961201056,0.5361726225607342,0.5558680436120328,-0.019695421051298623,-0.008936699035477669,-1,91394300,0.023352198005638813
2019-12-31,54.02000045776367,54.779998779296875,53.93000030517578,54.72999954223633,45.6322021484375,2145700,53.2616000366211,,54.34000015258789,0.3899993896484375,0.007177022240583586,1943300.0,202400.0,0.10415272989245095,62.04811847090835,46.66222506784724,43.193952071434985,0.007176831058496536,1.1481990951442331,0.012684433808821415,0.241537910896092,45.41968251678882,44.90319086395931,0.516491652829508,0.5479927654555279,-0.031501112626019845,0.007176831058496536,1,93540000,0.005142309924216715
2020-01-02,55.22999954223633,55.540000915527344,53.63999938964844,53.75,44.81510925292969,5145200,53.3942000579834,50.40379997253418,54.72999954223633,-0.9799995422363281,-0.017906076200129295,2145700.0,2999500.0,1.3979121032763202,54.281944215883605,46.54421528990936,43.47287951294709,-0.017906058814559977,1.127639374615756,0.011958684907071712,0.3484121849311153,45.32667124542588,44.896666300179334,0.4300049452465444,0.5243952014137312,-0.09439025616718677,-0.017906058814559977,-1,88394800,0.008821344434522649
2020-01-03,53.11000061035156,53.599998474121094,52.40999984741211,52.41999816894531,43.706199645996094,5004300,53.50620002746582,50.4168999671936,53.75,-1.3300018310546875,-0.02474422011264532,5145200.0,-140900.0,-0.02738474694861226,36.59182694109243,46.52807341616621,43.50069397885332,-0.024744101384983286,1.0997369516045645,0.013222299676337423,0.6748369012673132,45.07736792243668,44.808483585054645,0.2688843373820333,0.47329302860739164,-0.20440869122535832,-0.024744101384983286,-1,83390500,-0.03230570535635058
2020-01-06,52.31999969482422,52.880001068115234,52.0,52.209999084472656,43.531105041503906,4293100,53.605800018310546,50.43304996490478,52.41999816894531,-0.20999908447265625,-0.004006087214956544,5004300.0,-711200.0,-0.14211777871030917,41.90619172802744,46.49797076921356,43.54830532331574,-0.0040061731724649885,1.0953312149322778,0.013195780596377896,0.8902000323441652,44.8394813253701,44.71386295219904,0.12561837317106495,0.4037580975201263,-0.27813972434906137,-0.0040061731724649885,-1,79097400,-0.04482255341710262
2020-01-07,52.290000915527344,53.064998626708984,51.9900016784668,52.189998626708984,43.514427185058594,5122800,53.66019996643067,50.45099996566773,52.209999084472656,-0.020000457763671875,-0.0003830771521622367,4293100.0,829700.0,0.19326360904707562,32.75266184274922,46.57946224861339,43.380934708784075,-0.00038312504195359143,1.0949115661146038,0.012015935260438988,1.02179118969872,44.63562684224525,44.62501585833678,0.010610983908470928,0.3251286747977952,-0.3145176908893243,-0.00038312504195359143,-1,73974600,-0.03797237554453481
2020-01-08,52.40999984741211,53.16999816894531,51.91999816894531,52.72999954223633,43.96467208862305,3629700,53.70519996643066,50.468899955749514,52.189998626708984,0.5400009155273438,0.010346827548123105,5122800.0,-1493100.0,-0.29146170063246657,33.33346503233473,46.60248165517858,43.312892337741346,0.010347025864540171,1.1062406444085757,0.012273439579706337,1.0237841202417401,44.532403033995685,44.57610150502465,-0.043698471028967845,0.2513632456324426,-0.29506171666141046,0.010347025864540171,1,77604300,-0.03283200477802728
2020-01-09,52.75,53.06999969482422,51.810001373291016,52.189998626708984,43.514427185058594,2667800,53.724799957275394,50.48559995651245,52.72999954223633,-0.5400009155273438,-0.010240867062682346,3629700.0,-961900.0,-0.2650081273934485,32.60142759102516,46.66373311996001,43.17326601028902,-0.010241061337995627,1.0949115661146036,0.01246156290888391,1.0342608112975766,44.37579136492844,44.49745896280494,-0.1216675978765025,0.1767570769306536,-0.29842467480715607,-0.010241061337995627,-1,74936500,-0.044314263991856784
2020-01-10,52.86000061035156,52.869998931884766,51.400001525878906,51.5,42.939125061035156,3277300,53.72499992370606,50.492599964141846,52.189998626708984,-0.6899986267089844,-0.01322089758316003,2667800.0,609500.0,0.2284654022040633,26.183132620543134,46.79196701032549,42.91162872331708,-0.013220951331308739,1.0804357935869153,0.012765647929559166,1.0103698926269449,44.15476577971409,44.38202682193311,-0.22726104221901977,0.09595345310071893,-0.32321449531973867,-0.013220951331308739,-1,71659200,-0.06244311462078378
2020-01-13,51.5,52.400001525878906,51.470001220703125,52.349998474121094,43.64783477783203,2665500,53.75139991760254,50.500099964141846,51.5,0.8499984741210938,0.016504824740215307,3277300.0,-611800.0,-0.18667805815762972,34.08450758681485,46.757783859440984,42.770720321467216,0.016504987369665658,1.098268372713802,0.011904130678984189,0.8839668059853215,44.07677639480916,44.32764222607377,-0.2508658312646119,0.026589596227652758,-0.2774554274922647,0.016504987369665658,1,74324700,-0.04644814172829825
2020-01-14,52.189998626708984,52.970001220703125,51.95000076293945,52.2400016784668,43.556129455566406,3689800,53.78639991760254,50.5031499671936,52.349998474121094,-0.10999679565429688,-0.002101180493991328,2665500.0,1024300.0,0.3842806227724629,30.479050902561596,46.782218525757706,42.65957453454502,-0.002101027983000936,1.0959608801298855,0.010978250615327074,0.7756735896598664,43.99667686569489,44.27049313196211,-0.2738162662672252,-0.03349157627132284,-0.24032468999590237,-0.002101027983000936,-1,70634900,-0.053965944881563366
2020-01-15,52.189998626708984,52.650001525878906,51.70000076293945,52.27000045776367,43.58113479614258,2235400,53.785599899291995,50.496999969482424,52.2400016784668,0.029998779296875,0.0005742492023930179,3689800.0,-1454400.0,-0.39416770556669734,30.914389949619263,46.752267234829525,42.53111022183551,0.0005740946426766591,1.0965900653997511,0.0101781087802356,0.4740083871260625,43.932747316532996,44.219429551531036,-0.2866822349980396,-0.0841297080166662,-0.20255252698137338,0.0005740946426766591,1,72870300,-0.04668979186210931
2020-01-16,52.58000183105469,52.869998931884766,52.16999816894531,52.47999954223633,43.756221771240234,3765600,53.75179992675781,50.4781499671936,52.27000045776367,0.20999908447265625,0.004017583367774025,2235400.0,1530200.0,0.6845307327547643,29.793412187695694,46.64887852757675,42.45273699671524,0.004017494631946894,1.1009956101009408,0.009957531897548187,0.262688988553527,43.905589540334105,44.18511786410209,-0.279528323767984,-0.12320943116692976,-0.15631889260105422,0.004017494631946894,1,76635900,-0.0342289401017416
2020-01-17,52.529998779296875,53.36000061035156,52.42499923706055,53.34000015258789,44.47327423095703,3897500,53.734599914550785,50.46044996261597,52.47999954223633,0.8600006103515625,0.016387206895065454,3765600.0,131900.0,0.03502761844062041,39.72417309671675,46.58637589647056,42.43936758802651,0.01638744001860082,1.1190381096222128,0.010668481909970962,0.3884203238707813,43.992925646583785,44.206462780165424,-0.21353713358163873,-0.14127497164987154,-0.07226216193176718,0.01638744001860082,1,80533400,-0.02539739450528855
2020-01-21,52.97999954223633,53.150001525878906,52.20000076293945,52.599998474121094,43.85627746582031,4156000,53.700999908447265,50.42489995956421,53.34000015258789,-0.7400016784667969,-0.013873297269401896,3897500.0,258500.0,0.06632456703014755,38.39998633530597,46.47623526381824,42.38942521286633,-0.013873427936350158,1.1035132150503395,0.010960747477564006,0.3911637474901867,43.971902849543255,44.18052312725097,-0.20862027770771618,-0.15474403286144048,-0.053876244846275706,-0.013873427936350158,-1,76377400,-0.0213953772256541
2020-01-22,52.72999954223633,52.79999923706055,50.68199920654297,50.869998931884766,42.41385269165039,5149600,53.60239990234375,50.3930499458313,52.599998474121094,-1.7299995422363281,-0.03288972609167429,4156000.0,993600.0,0.23907603464870064,28.16750295655865,46.43952493306277,42.114304641522196,-0.03288981321531648,1.0672188715267004,0.012941598446995717,0.5609957033616978,43.732202825252045,44.04965865053982,-0.31745582528777305,-0.187286391346707,-0.13016943394106606,-0.03288981321531648,-1,71227800,-0.02956885332321124
2020-01-23,50.220001220703125,50.75,49.150001525878906,50.25,41.89692306518555,5797600,53.48759986877442,50.358549938201904,50.869998931884766,-0.6199989318847656,-0.012187909276643594,5149600.0,648000.0,0.1258350163119466,29.36331475365789,46.3668494947762,41.79677584091716,-0.012187754557996255,1.0542118698608711,0.012886588951707013,0.749038432305265,43.44985209293412,43.89019675532839,-0.44034466239426706,-0.23789804555621902,-0.20244661683804804,-0.012187754557996255,-1,65430200,-0.03754068413794631
2020-01-24,49.880001068115234,50.27000045776367,48.040000915527344,48.4900016784668,40.42949676513672,5919300,53.34119987487793,50.31964994430542,50.25,-1.7599983215332031,-0.035024842219566255,5797600.0,121700.0,0.02099144473575265,27.94624949035709,46.484088234596065,41.14509191066761,-0.035024679444018436,1.0172884370529147,0.014548184629004727,1.187133207028409,42.98518204250375,43.633848607906785,-0.6486665654030332,-0.3200517495255819,-0.32861481587745134,-0.035024679444018436,-1,59510900,-0.07089475082585384
2020-01-27,47.310001373291016,47.58000183105469,46.63999938964844,47.18000030517578,39.337249755859375,4827000,53.181599884033204,50.276999950408936,48.4900016784668,-1.3100013732910156,-0.027015906948766988,5919300.0,-1092300.0,-0.18453195479195172,24.875220991394357,46.61472913694051,40.34409997988078,-0.027016092127548186,0.9898052789172037,0.014979705480219279,1.6731424567526239,42.423961690712304,43.31558202627364,-0.8916203355613348,-0.43436546673273246,-0.45725486882860233,-0.027016092127548186,-1,54683900,-0.10525316300477183
2020-01-28,47.400001525878906,47.720001220703125,47.02000045776367,47.15999984741211,39.3205680847168,5813800,53.0515998840332,50.23834995269775,47.18000030517578,-0.020000457763671875,-0.0004239181355298882,4827000.0,986800.0,0.2044333954837374,24.87520962178266,46.62206793244148,39.697259231254804,-0.0004240680588020185,0.9893855341139813,0.01506854218410662,1.9379151114305162,41.94651652055915,43.019655067639796,-1.0731385470806458,-0.5621200828023152,-0.5110184642783306,-0.0004240680588020185,-1,48870100,-0.09637859573965768
2020-01-29,48.97999954223633,49.95000076293945,48.599998474121094,49.66999816894531,41.413333892822266,6828000,52.96599983215332,50.195199947357175,47.15999984741211,2.509998321533203,0.05322303497994896,5813800.0,1014200.0,0.1744470054009426,37.22872268513461,46.356129164766855,39.57382727139037,0.053223183439175425,1.0420437818881962,0.020252935109867958,1.8969690471694614,41.86448842398424,42.90066831394961,-1.0361798899653678,-0.6569320442349258,-0.379247845730442,0.053223183439175425,1,55698100,-0.03553401613698426
2020-01-30,48.310001373291016,48.97999954223633,47.65999984741211,48.470001220703125,40.41281509399414,5644800,52.83819984436035,50.14864995956421,49.66999816894531,-1.1999969482421875,-0.024159391835702704,6828000.0,-1183200.0,-0.17328646748681897,35.28486837318751,46.0336809082039,39.37433682250899,-0.024159339632434995,1.0168686922496923,0.02052942786621421,1.876902586450171,41.641154065524226,42.71638289024921,-1.0752288247249808,-0.7405914003329368,-0.334637424392044,-0.024159339632434995,-1,50053300,-0.07411647309476088
2020-01-31,47.70000076293945,47.8650016784668,45.91999816894531,46.06999969482422,38.41175842285156,7532200,52.673199844360354,50.08649995803833,48.470001220703125,-2.4000015258789062,-0.04951519425284823,5644800.0,1887400.0,0.334360827664399,31.08017025618136,46.07104321570233,38.69663943200274,-0.049515399174455466,0.9665180330449423,0.02261655374368624,1.9934447055886249,41.14432396665151,42.39752181859012,-1.2531978519386087,-0.8431126906540711,-0.41008516128453754,-0.049515399174455466,-1,42521100,-0.11810876312023244
2020-02-03,46.310001373291016,46.970001220703125,45.72999954223633,46.7400016784668,38.970394134521484,6364900,52.54019989013672,50.028599967956545,46.06999969482422,0.6700019836425781,0.014543129760815843,7532200.0,-1167300.0,-0.15497464220280932,30.20471672130364,46.07696391723586,38.217138179321765,0.014543351687268391,0.9805744447116018,0.02274001589207745,1.7306110002806054,40.80987322324689,42.14366050865911,-1.333787285412221,-0.9412476096057012,-0.3925396758065198,0.014543351687268391,1,48886000,-0.10579679990179724
2020-02-04,47.650001525878906,48.380001068115234,47.439998626708984,48.04999923706055,40.0626220703125,5287000,52.447799911499025,49.979999961853025,46.7400016784668,1.30999755859375,0.02802733229676524,6364900.0,-1077900.0,-0.16935065751229395,36.36951946633168,45.952194269501945,37.995059529936526,0.02802712058853607,1.0080571229195707,0.023944905028923862,1.3145519523927989,40.69491150741083,41.989509513226025,-1.294598005815196,-1.0119176888476002,-0.28268031696759577,0.02802712058853607,1,54173000,-0.08441311630748927
2020-02-05,48.880001068115234,49.7400016784668,48.52000045776367,49.61000061035156,41.36330795288086,5403200,52.36239990234375,49.93859996795654,48.04999923706055,1.5600013732910156,0.03246621015735207,5287000.0,116200.0,0.02197843767732177,42.13019539217316,45.78511486020047,37.947027016020236,0.03246631936086386,1.040785027406271,0.025285804342675595,1.1563719399099823,40.797741729790836,41.943124212459715,-1.1453824826688788,-1.038610647611856,-0.10677183505702281,0.03246631936086386,1,59576200,-0.06992875012309796
2020-02-06,49.61000061035156,49.65999984741211,48.560001373291016,49.20000076293945,41.02146530151367,5985200,52.26239990234375,49.896399974823,49.61000061035156,-0.4099998474121094,-0.008264459632491117,5403200.0,582000.0,0.10771394729049444,40.40940560522015,45.525578117268125,37.91224308024164,-0.00826439345123453,1.0321835704416318,0.025140708039763492,1.0374421793821162,40.83216074082512,41.87485318201927,-1.0426924411941556,-1.039427006328316,-0.0032654348658396337,-0.00826439345123453,-1,53591000,-0.06463874163141703
2020-02-07,48.540000915527344,48.540000915527344,47.45000076293945,48.029998779296875,40.04594802856445,3802100,52.1189998626709,49.8566499710083,49.20000076293945,-1.1700019836425781,-0.02378052775405437,5985200.0,-2183100.0,-0.36474971596604955,34.75014000316928,45.32365983219068,37.76731344966968,-0.023780654000997492,1.0076375700874451,0.02552087680800611,1.0299139925931473,40.71120493893886,41.7393787262078,-1.0281737872689405,-1.037176362516441,0.009002575247500477,-0.023780654000997492,-1,49788900,-0.05582858683348246
2020-02-10,47.79999923706055,48.720001220703125,47.79999923706055,48.189998626708984,40.179351806640625,2488300,51.975399856567385,49.820949954986574,48.029998779296875,0.15999984741210938,0.003331248209006432,3802100.0,-1313800.0,-0.3455458825385971,36.89840967785782,45.17292502657648,37.64207092984442,0.0033312678221779635,1.010994280701095,0.0254688364252881,1.0004432476280083,40.629381380123746,41.62382117661023,-0.994439796486482,-1.028629049310449,0.03418925282396712,0.0033312678221779635,1,52277200,-0.04099505220479638
2020-02-11,48.540000915527344,50.0099983215332,48.5,48.790000915527344,40.67961502075195,3705400,51.86559989929199,49.78864995956421,48.189998626708984,0.6000022888183594,0.012450763766691963,2488300.0,1217100.0,0.48912912430173217,43.37581793247186,44.884081575220485,37.6340924054924,0.012450753723424857,1.0235819215058954,0.02532105940124515,0.9716498928268527,40.63710963252809,41.55387997987999,-0.9167703473518998,-1.0062573089187392,0.08948696156683944,0.012450753723424857,1,55982600,0.006186826699859038
2020-02-12,49.689998626708984,50.369998931884766,48.9900016784668,49.380001068115234,41.171539306640625,2964200,51.7857999420166,49.758049964904785,48.790000915527344,0.5900001525878906,0.012092644835350441,3705400.0,-741200.0,-0.20003238516759325,47.22398460946877,44.59984620413982,37.679868761680495,0.012092648508048143,1.0359597379018588,0.02555165595659966,0.9422140138326444,40.71932958239155,41.525558448528926,-0.8062288661373742,-0.9662516203624663,0.16002275422509205,0.012092648508048143,1,58946800,0.04662994380477148
2020-02-13,48.900001525878906,48.9900016784668,48.02000045776367,48.29999923706055,40.27107238769531,3302600,51.68859992980957,49.71589996337891,49.380001068115234,-1.0800018310546875,-0.021871239523970853,2964200.0,338400.0,0.11416233722420888,49.36621313185636,44.254657821864576,37.69405090311101,-0.021871101593718523,1.0133021572272052,0.025900016497529384,0.9402538163328041,40.65036693705367,41.43263355513384,-0.7822666180801718,-0.9294546199060074,0.14718800182583558,-0.021871101593718523,-1,55644200,0.02417301512588943
2020-02-14,48.5099983215332,48.939998626708984,48.380001068115234,48.630001068115234,40.54621505737305,3207000,51.62479995727539,49.67839996337891,48.29999923706055,0.3300018310546875,0.006832336154603436,3302600.0,-95600.0,-0.028946890328831798,55.174863061409035,43.82405304316137,37.80365501042749,0.006832265777004798,1.0202253068777938,0.025951318316577075,0.6950275796289362,40.63434357094896,41.366972925670076,-0.7326293547211193,-0.8900895668690298,0.1574602121479105,0.006832265777004798,1,58851200,-0.02093813447088677
2020-02-18,48.189998626708984,48.52000045776367,47.229000091552734,47.7400016784668,39.804161071777344,3594300,51.53400001525879,49.653599967956545,48.630001068115234,-0.8899993896484375,-0.01830144705121084,3207000.0,387300.0,0.12076707202993453,51.9489492176438,43.07583668321989,38.084960054451,-0.018301436633374912,1.0015537180722043,0.02571151672561482,0.5309692954621128,40.50662318646101,41.25120908464098,-0.7445858981799702,-0.860988833131218,0.11640293495124776,-0.018301436633374912,-1,55256900,-0.015060852565535354
2020-02-19,47.81999969482422,48.290000915527344,47.40999984741211,47.560001373291016,39.654083251953125,5644900,51.44520004272461,49.62489997863769,47.7400016784668,-0.18000030517578125,-0.0037704293851538173,3594300.0,2050600.0,0.5705144256183401,41.59364818501604,42.36095174980483,38.37962556647934,-0.0037704052989231407,0.9977774546264286,0.025631617352893255,0.5827914439369134,40.37546319653673,41.132903467404844,-0.7574402708681163,-0.8402791206785978,0.08283884981048151,-0.0037704052989231407,-1,49612000,0.032342124773970804
2020-02-20,47.52000045776367,48.810001373291016,47.439998626708984,48.7599983215332,40.65460205078125,4154200,51.35599998474121,49.601399974822996,47.560001373291016,1.1999969482421875,0.025231221900596568,5644900.0,-1490700.0,-0.26407908023171356,51.155347723518574,42.03389353494494,38.530758717252326,0.025231167052105485,1.0229525442649328,0.02556344812783668,0.49976388952130496,40.41840763565127,41.097473732840136,-0.6790660971888656,-0.8080365159806514,0.12897041879178583,0.025231167052105485,1,53766200,0.043217727225650204
2020-02-21,48.58000183105469,48.77000045776367,48.08000183105469,48.29999923706055,40.27107238769531,3972800,51.25659996032715,49.5781499671936,48.7599983215332,-0.45999908447265625,-0.009433943812699241,4154200.0,-181400.0,-0.04366665061865105,60.5090034419979,41.77943909621419,38.62262808823405,-0.009433856039394395,1.0133021572272052,0.025511948828250842,0.4504540869687322,40.39574067442728,41.036258818384965,-0.640518143957685,-0.7745328415760582,0.13401469761837315,-0.009433856039394395,-1,49793400,0.005202913714245749
2020-02-24,46.61000061035156,47.040000915527344,45.79999923706055,46.2400016784668,38.553504943847656,5075900,51.11879997253418,49.54694997787475,48.29999923706055,-2.05999755859375,-0.0426500536466492,3972800.0,1103100.0,0.27766310914216663,47.916642042939465,41.84354386021139,38.370924142107945,-0.04265015411838036,0.9700846640529776,0.02608719193106566,0.7204953821154314,40.112319792799646,40.8523511239748,-0.7400313311751532,-0.7676325394958773,0.027601208320724102,-0.04265015411838036,-1,44717500,-0.06792983048626666
2020-02-25,46.5,46.53499984741211,43.58000183105469,43.95000076293945,36.644168853759766,5529300,50.935800018310545,49.50204998016358,46.2400016784668,-2.2900009155273438,-0.04952423945507245,5075900.0,453400.0,0.08932406075769816,34.20648295440728,42.28308124098485,37.662078671124526,-0.04952431932891177,0.9220418813743378,0.02765909906290855,1.3297418322565706,39.578758109870435,40.540633918773686,-0.9618758089032511,-0.8064811933773521,-0.15539461552589895,-0.04952431932891177,-1,39188200,-0.10670731541847112
2020-02-26,44.45000076293945,44.880001068115234,43.02000045776367,43.04999923706055,35.89377975463867,6470700,50.70779998779297,49.451949977874754,43.95000076293945,-0.9000015258789062,-0.02047785006269731,5529300.0,941400.0,0.17025663284683423,23.376605049406706,42.738544157394934,36.86393692170663,-0.020477721902105617,0.9031605641454599,0.027916420825672084,1.7747505862391533,39.0118383629117,40.19642249920813,-1.1845841362964293,-0.8821017819611676,-0.3024823543352617,-0.020477721902105617,-1,32717500,-0.10368518985644726
2020-02-27,41.33000183105469,41.459999084472656,39.5,39.54999923706055,33.520633697509766,10009300,50.43319999694824,49.394949970245364,43.04999923706055,-3.5,-0.08130081444895698,6470700.0,3538600.0,0.546865099602825,19.51708489833024,43.37262610162255,35.440584957947756,-0.06611580260845107,0.8434473785626814,0.027755152467786846,2.429054348600402,38.167037645157556,39.70191962500825,-1.5348819798506952,-1.0126578215390731,-0.522224158311622,-0.06611580260845107,-1,22708200,-0.17929030163656767
2020-02-28,38.119998931884766,40.4900016784668,38.04999923706055,40.40999984741211,34.24952697753906,10280000,50.15800003051758,49.33459997177124,39.54999923706055,0.8600006103515625,0.021744642906230238,10009300.0,270700.0,0.02704484829108922,25.961852119616722,43.64985412777925,34.547028120145555,0.021744615170668613,0.8617878172262361,0.028425119671463016,2.695389573003478,37.56434369629317,39.298038688158684,-1.7336949918655122,-1.156865255604361,-0.5768297362611512,0.021744615170668613,1,32988200,-0.17175652615018322
2020-03-02,41.04999923706055,41.41999816894531,39.779998779296875,41.41999816894531,35.10555648803711,7706700,49.89319999694824,49.27694995880127,40.40999984741211,1.0099983215332031,0.02499377197097119,10280000.0,-2573300.0,-0.2503210116731518,30.14844357970847,43.817542484433005,34.04871957001035,0.024993907538034987,0.8833272622473937,0.027545932722515553,2.668625000848306,37.186068741176854,38.98748445111264,-1.8014157099357888,-1.2857753464706467,-0.5156403634651421,0.024993907538034987,1,40694900,-0.16119892116222967
2020-03-03,41.349998474121094,42.74399948120117,39.7400016784668,40.560001373291016,34.37665939331055,6765300,49.61940002441406,49.214849967956546,41.41999816894531,-0.8599967956542969,-0.020762840021057327,7706700.0,-941400.0,-0.12215345089337848,25.772721220940284,43.99550254786037,33.41138603246189,-0.020763012116755575,0.8649867275982905,0.027417687465145096,2.6851435471690284,36.75385191842819,38.645941854238416,-1.892089935810226,-1.4070382643385626,-0.4850516714716635,-0.020763012116755575,-1,33929600,-0.16024840550785424
2020-03-04,41.45000076293945,41.970001220703125,40.209999084472656,41.90999984741211,35.520851135253906,4967000,49.36720001220703,49.1703999710083,40.560001373291016,1.3499984741210938,0.0332839849214126,6765300.0,-1798300.0,-0.2658123069191315,29.31702481185161,43.91071201970056,33.04199946711585,0.03328397122164839,0.8937769209467799,0.027782709801994526,2.526207372655352,36.56415949024753,38.41445365283216,-1.8502941625846248,-1.495689443987775,-0.3546047185968497,0.03328397122164839,1,38896600,-0.13818632681686627
2020-03-05,40.029998779296875,40.630001068115234,39.65999984741211,40.099998474121094,33.98678970336914,5447400,49.07699996948242,49.12049995422363,41.90999984741211,-1.8100013732910156,-0.043187816270125357,4967000.0,480400.0,0.09671834105093624,28.01750607078702,43.7154029195896,32.49965674227564,-0.043187631570073326,0.8551768125790957,0.02747183316057216,2.154207125543998,36.16764106149701,38.08647854546453,-1.918837483967522,-1.5803190519837247,-0.3385184319837973,-0.043187631570073326,-1,33449200,-0.160033576366457
2020-03-06,38.720001220703125,39.689998626708984,38.310001373291016,38.970001220703125,33.029056549072266,6928400,48.75779998779297,49.062199954986575,40.099998474121094,-1.1299972534179688,-0.028179483701158303,5447400.0,1481000.0,0.2718728200609466,24.90336170841421,43.57458753187816,31.84123125474293,-0.028179571023206562,0.8310782968516237,0.02778727883850503,1.6460703098180811,35.68478190573936,37.711854693879914,-2.0270727881405577,-1.6696697992150915,-0.3574029889254662,-0.028179571023206562,-1,26520800,-0.18061395930513802
2020-03-09,34.75,34.939998626708984,30.43000030517578,30.530000686645508,25.875728607177734,15081500,48.2703999710083,48.963799962997435,38.970001220703125,-8.440000534057617,-0.21657686091048411,6928400.0,8153100.0,1.1767651983141851,17.438216748411747,44.78574822423955,29.21304862024288,-0.2165768171811573,0.651086004491162,0.05387119704607915,3.003162834502113,34.17569678288372,36.83510461338346,-2.659407830499738,-1.867617405472021,-0.7917904250277172,-0.2165768171811573,-1,11439300,-0.3738719906156567
2020-03-10,32.5099983215332,33.33000183105469,29.315000534057617,31.399999618530273,26.613094329833984,12975400,47.793999938964845,48.87724996566772,30.530000686645508,0.8699989318847656,0.02849652513323786,15081500.0,-2106100.0,-0.13964791300600077,20.327652743780135,45.224549657945744,27.417621438856017,0.028496423573236562,0.6696396270577484,0.054732913767965984,3.5758094114947707,33.01221948241453,36.07791866645387,-3.065699184039339,-2.1072337611854843,-0.9584654228538545,0.028496423573236562,1,24414700,-0.3498964779602506
2020-03-11,30.190000534057617,30.329999923706055,27.850000381469727,27.989999771118164,23.722946166992188,12444100,47.257199897766114,48.77119996070862,31.399999618530273,-3.4099998474121094,-0.10859872257449787,12975400.0,-531300.0,-0.040946714552152486,14.525606437119379,45.75230953990785,25.194194671517927,-0.1085987268906895,0.5969176160837207,0.0577088946312528,4.390698757021624,31.583100510811093,35.16273551834559,-3.579635007534499,-2.4017140104552874,-1.1779209970792115,-0.1085987268906895,-1,11970600,-0.39467995771824027
2020-03-12,25.450000762939453,26.389999389648438,22.389999389648438,23.670000076293945,20.061525344848633,18163300,46.64379989624023,48.64674995422363,27.989999771118164,-4.319999694824219,-0.1543408263719196,12444100.0,5719200.0,0.4595912922589822,12.771407536113827,46.423447980916755,22.41205483432983,-0.1543408983171749,0.5047888149960128,0.06378329947281787,5.6257265536899,29.81055048527841,34.044127357345815,-4.233576872067406,-2.7680865827777112,-1.4654902892896948,-0.1543408983171749,-1,-6192700,-0.46143345471216657
2020-03-13,27.93000030517578,28.010000228881836,22.579999923706055,25.690000534057617,21.773584365844727,17350800,46.06299991607666,48.53164996147156,23.670000076293945,2.020000457763672,0.08534011200898761,18163300.0,-812500.0,-0.0447330606222438,19.082947422696577,46.4149536200442,20.570800393017322,0.08534042110789519,0.5478677050383279,0.06906829922358727,6.011394927773179,28.57409415921169,33.135198246864256,-4.561104087652566,-3.126690083752682,-1.4344140038998843,0.08534042110789519,1,11158100,-0.40325200953913587
2020-03-16,23.100000381469727,25.43000030517578,21.950000762939453,22.0,18.646120071411133,12345400,45.42799991607666,48.39929995536804,25.690000534057617,-3.690000534057617,-0.14363567369980113,17350800.0,-5005400.0,-0.2884823754524287,18.2631494297857,46.46426527738446,18.331479237080863,-0.14363571205756598,0.4691743371118032,0.07317056257447928,6.396892524712002,27.0467135303193,32.061933196830694,-5.0152196665113955,-3.5043960003044248,-1.5108236662069707,-0.14363571205756598,-1,-1187300,-0.4437420878788595
2020-03-17,25.670000076293945,27.600000381469727,22.739999771118164,26.600000381469727,22.54485321044922,19873300,44.91159996032715,48.29849996566772,22.0,4.600000381469727,0.20909092643044214,12345400.0,7527900.0,0.6097736808851879,28.813562503163425,45.80438769252494,17.26542603580758,0.20909085236535385,0.5672743991664599,0.09136043560727142,6.039224668476763,26.35411963495467,31.356964308950584,-5.002844673995913,-3.8040857350427224,-1.1987589389531905,0.20909085236535385,1,18686000,-0.3417470803783432
2020-03-18,24.84000015258789,28.290000915527344,24.510000228881836,26.440000534057617,22.40924644470215,16955900,44.396199989318845,48.19089997291565,26.600000381469727,-0.15999984741210938,-0.006015031771336776,19873300.0,-2917400.0,-0.14679997785974142,31.016515685805388,44.960483374646266,16.384846672961153,-0.00601497665481443,0.5638622568985998,0.09133571255240397,5.141973644368255,25.747216067223516,30.69417039308033,-4.946954325856815,-4.032659453205541,-0.9142948726512738,-0.00601497665481443,-1,1730100,-0.36166099220446046
2020-03-19,26.280000686645508,31.350000381469727,25.93000030517578,28.1200008392334,23.8331298828125,13893400,43.914800033569335,48.08184997558594,26.440000534057617,1.6800003051757812,0.06354010103032182,16955900.0,-3062500.0,-0.18061559693086182,32.61669482189885,43.61690324522976,16.04627958558079,0.06353999638604435,0.5996900626641637,0.0928136924724229,4.02124015989305,25.45274126962182,30.18594517009753,-4.733203900475708,-4.172768342659575,-0.5604355578161329,0.06353999638604435,1,15623500,-0.3067061171809877
2020-03-20,28.59000015258789,29.690000534057617,26.59000015258789,27.440000534057617,23.256793975830078,12649100,43.40900005340576,47.967349977493285,28.1200008392334,-0.6800003051757812,-0.024182086944572023,13893400.0,-1244300.0,-0.08956051074610971,30.039972979489406,42.13931541660465,15.822439573019375,-0.02418213259510038,0.5851882780528548,0.09276591623053698,2.405978699613501,25.11490322442309,29.672674711262903,-4.557771486839812,-4.249768971495623,-0.30800251534418877,-0.02418213259510038,-1,2974400,-0.3452636450975315
2020-03-23,27.139999389648438,28.43000030517578,26.010000228881836,26.579999923706055,22.52789878845215,11703100,42.8968000793457,47.84494997024536,27.440000534057617,-0.8600006103515625,-0.03134112950486856,12649100.0,-946000.0,-0.07478792957601732,30.039974909891455,40.82538746512747,15.533806908957006,-0.03134117231014055,0.5668477913965259,0.09267353699811964,2.16243748259628,24.71690254196602,29.143432050313958,-4.426529508347937,-4.285121078866086,-0.14140842948185028,-0.03134117231014055,-1,-8728700,-0.33715708391211774
2020-03-24,28.65999984741211,29.959999084472656,26.899999618530273,28.469999313354492,24.129770278930664,12333600,42.436200065612795,47.73079997062683,26.579999923706055,1.8899993896484375,0.071106072049413,11703100.0,630500.0,0.05387461441840191,31.102365368987577,39.66322703220801,15.444527484393545,0.07110612070485867,0.6071541388728497,0.09471304788497382,1.7448475710720144,24.626574501499043,28.77204969687816,-4.145475195379117,-4.257191902168692,0.11171670678957568,0.07110612070485867,1,3604900,-0.2694380697573707
2020-03-25,29.18000030517578,32.42499923706055,28.600000381469727,30.3799991607666,25.74859046936035,10539200,41.996800079345704,47.62459997177124,28.469999313354492,1.9099998474121094,0.06708815923701761,12333600.0,-1794400.0,-0.14548874618927155,36.37127699553923,38.5181524980232,15.575083090050533,0.06708808959707291,0.6478869501407851,0.09651610284292904,2.024742774850459,24.799192342708473,28.548089754099063,-3.7488974113905904,-4.155533004013073,0.4066355926224823,0.06708808959707291,1,14144100,-0.004913250000171843
2020-03-26,30.280000686645508,31.299999237060547,28.950000762939453,29.68000030517578,25.155309677124023,14298600,41.54560005187988,47.512799968719484,30.3799991607666,-0.6999988555908203,-0.023041437621065364,10539200.0,3759400.0,0.3567063913769546,36.81521360791786,37.709361877416185,15.54734130861897,-0.023041292024986948,0.6329587977234131,0.09572023220977681,1.985387408767511,24.85397962492625,28.296772711360173,-3.442793086433923,-4.012985020497243,0.5701919340633195,-0.023041292024986948,-1,-154500,-0.05477704886147383
2020-03-27,28.0,29.261999130249023,26.920000076293945,28.559999465942383,24.206050872802734,9101400,41.07140003204346,47.39314995765686,29.68000030517578,-1.1200008392333984,-0.037735876944653746,14298600.0,-5197200.0,-0.3634761445176451,46.4707935134898,36.6492192063281,15.603136369233422,-0.037735922018266144,0.6090735138917469,0.09561387328184386,1.967015100040832,24.75429827844571,27.993756278874436,-3.2394580004287263,-3.8582796164835393,0.618821616054813,-0.037735922018266144,-1,-9255900,0.02036440512630433
2020-03-30,28.309999465942383,29.389999389648438,27.809999465942383,28.649999618530273,24.28232765197754,6817000,40.594800033569335,47.27199995040893,28.559999465942383,0.09000015258789062,0.0031512659058419157,9101400.0,-2284400.0,-0.25099435251719515,44.93180585437012,35.24123147752577,15.9288012144298,0.0031511451238213084,0.6109927929250956,0.09528444339380343,1.1334927619089676,24.681687412835224,27.718835639845036,-3.037148227009812,-3.694053338588794,0.6569051115789821,0.0031511451238213084,1,-2438900,0.21039288239056297
2020-03-31,28.549999237060547,30.079999923706055,28.450000762939453,29.239999771118164,24.78238868713379,7599900,40.11280002593994,47.16244994163513,28.649999618530273,0.5900001525878906,0.020593373837474394,6817000.0,782900.0,0.11484523984157247,52.570967245929225,33.830952270253505,16.37965335108439,0.020593620279047986,0.62357534649583,0.09557426659145857,1.0754966469198204,24.697179916573464,27.501321050755315,-2.804141134181851,-3.5160708977074053,0.7119297635255544,0.020593620279047986,1,5161000,0.13818603204598068
2020-04-01,27.84000015258789,28.270000457763672,26.940000534057617,27.040000915527344,22.91777229309082,10339900,39.601600074768065,47.05089995384216,29.239999771118164,-2.1999988555908203,-0.07523935953528538,7599900.0,2740000.0,0.3605310596192055,57.59350815435932,31.730061046684064,17.220236690437517,-0.07523957507013912,0.576657802401269,0.09596238374492753,0.9995210781918523,24.423424897576137,27.161798920557946,-2.7383740229818088,-3.3605315227622863,0.6221574997804775,-0.07523957507013912,-1,-5178900,0.22909095070578833
2020-04-02,27.110000610351562,29.84000015258789,26.924999237060547,28.030000686645508,23.756851196289062,10680300,39.14480010986328,46.94299995422363,27.040000915527344,0.9899997711181641,0.0366124163313053,10339900.0,340400.0,0.03292101471000697,55.5292923494022,29.672783575324104,18.254520311089472,0.036612585746442994,0.5977707356380408,0.09648184589212691,1.0019364943843205,24.320875097378124,26.909580570612103,-2.588705473233979,-3.206166312856625,0.617460839622646,0.036612585746442994,1,5501400,0.053759409198052444
2020-04-03,27.780000686645508,28.56999969482422,27.420000076293945,27.969999313354492,23.705995559692383,8005100,38.69920009613037,46.840349950790404,28.030000686645508,-0.060001373291015625,-0.0021406126229458478,10680300.0,-2675200.0,-0.25047985543477247,67.02793245599801,27.29115639289515,19.703841394580433,-0.0021406724391414,0.5964911042993352,0.09644465557930505,0.9706916187139284,24.22627824542647,26.672277977210644,-2.4459997317841733,-3.054132996642135,0.6081332648579618,-0.0021406724391414,-1,-2503700,0.05786682104359531
2020-04-06,29.530000686645508,30.979999542236328,29.5,30.540000915527344,25.884201049804688,8021100,38.34020008087158,46.74839995384216,27.969999313354492,2.5700016021728516,0.09188422113924699,8005100.0,16000.0,0.001998725812294655,62.70965950964603,27.292699919287735,19.70314511245055,0.09188416004835243,0.6512991883941938,0.0860983886894549,0.9382386606608544,24.48134329225389,26.613901908513906,-2.1325586162600167,-2.8698181205657116,0.7372595043056949,0.09188416004835243,1,5517400,0.08605974409920814
2020-04-07,32.7599983215332,35.06999969482422,31.809999465942383,32.33000183105469,27.40131950378418,15028000,38.04320011138916,46.668249959945676,30.540000915527344,1.7900009155273438,0.058611685064398955,8021100.0,7006900.0,0.8735584894839861,67.19204099472589,27.481756659192442,19.59291088994086,0.058611755142078836,0.6894729769485889,0.0868183074225542,1.3087205943501308,24.930570401720086,26.672229137793185,-1.7416587360730986,-2.6441862436671895,0.9025275075940908,0.058611755142078836,1,20545400,0.1782070408828076
2020-04-08,32.970001220703125,34.939998626708984,32.36000061035156,34.790000915527344,29.486295700073242,7220700,37.79580013275147,46.594299955368044,32.33000183105469,2.4599990844726562,0.07609028596186773,15028000.0,-7807300.0,-0.5195169017833378,68.62086855716316,28.58492686073749,19.066075641703918,0.07609035747351967,0.7419352222329388,0.08386731634703604,1.9776037449495978,25.63145121685134,26.880678512776893,-1.2492272959255537,-2.3651944541188628,1.115967158193309,0.07609035747351967,1,27766100,0.30887889448408123
2020-04-09,35.75,37.7400016784668,35.540000915527344,36.560001373291016,30.986465454101562,9892300,37.53360019683838,46.528649969100954,34.790000915527344,1.7700004577636719,0.05087670052269799,7220700.0,2671600.0,0.3699918290470452,73.99999573604407,29.77626499346338,18.967231519903322,0.05087684696944117,0.7796825469957224,0.07414238228013667,2.7033055653924802,26.45529956104368,27.184810878800942,-0.729511317757261,-2.0380578268465426,1.3085465090892816,0.05087684696944117,1,37658400,0.28415884281885906
2020-04-13,36.470001220703125,36.900001525878906,34.56999969482422,35.22999954223633,29.859216690063477,7170600,37.26880016326904,46.45254996299744,36.560001373291016,-1.3300018310546875,-0.03637860451576247,9892300.0,-2721700.0,-0.27513318439594436,72.21363946759232,30.558667901386976,18.9933918444016,-0.03637874625319282,0.751318673460522,0.0738834849935277,2.928384760162548,26.97897911935442,27.382915012968535,-0.40393589361411486,-1.711233440200057,1.3072975465859422,-0.03637874625319282,-1,30487800,0.15964451992918827
2020-04-14,36.369998931884766,37.13999938964844,35.09000015258789,35.369998931884766,29.977869033813477,7348800,37.05480014801025,46.3748499584198,35.22999954223633,0.1399993896484375,0.003973868619572274,7170600.0,178200.0,0.0248514768638608,69.46949498366921,30.808255376993905,19.876979265034905,0.0039737259346621645,0.754304207958448,0.06348059359613734,3.0426443361906994,27.440346798501967,27.57513382932742,-0.1347870308254535,-1.3959441583251366,1.2611571274996831,0.0039737259346621645,1,37836600,0.1917115420553661
2020-04-15,33.849998474121094,33.849998474121094,31.8700008392334,32.22999954223633,27.31656265258789,7586700,36.764600105285645,46.28944994926453,35.369998931884766,-3.1399993896484375,-0.08877578412415055,7348800.0,237900.0,0.03237263226649256,54.88127097152297,30.948319289533412,20.214086296709265,-0.08877570244315136,0.6873403220411118,0.05215260354711628,2.9531276806355686,27.421303083745954,27.555980408828198,-0.13467732508224373,-1.1436907916765582,1.0090134665943145,-0.08877570244315136,-1,30249900,0.1285014056344922
2020-04-16,32.689998626708984,32.689998626708984,30.649999618530273,31.6299991607666,26.808034896850586,6918500,36.43620010375977,46.1967999458313,32.22999954223633,-0.6000003814697266,-0.01861620819086407,7586700.0,-668200.0,-0.08807518420393579,55.17241091137877,30.978106485725416,20.624177945732104,-0.018616096110069313,0.6745447285456685,0.05244344612327641,2.567788715975357,27.326954131915898,27.500577037570597,-0.17362290565469962,-0.9496772144721864,0.7760543088174868,-0.018616096110069313,-1,23331400,0.1040139470127226
2020-04-17,33.040000915527344,34.060001373291016,32.599998474121094,33.41999816894531,28.325149536132812,6544100,36.11240005493164,46.11689992904663,31.6299991607666,1.789999008178711,0.0565918133314085,6918500.0,-374400.0,-0.054115776541157734,62.44876313274376,31.23288776156962,20.818598635219928,0.05659178843655033,0.7127184211145152,0.052094073777219085,2.204984155047787,27.480522655641575,27.56165648190854,-0.08113382626696364,-0.775968536831142,0.6948347105641783,0.05659178843655033,1,29875500,0.1429548026862828
2020-04-20,32.18000030517578,32.83000183105469,31.5,31.530000686645508,26.723276138305664,7140700,35.759000053405764,46.02789992332458,33.41999816894531,-1.8899974822998047,-0.05655289006137765,6544100.0,596600.0,0.09116608853776675,56.75421917033768,31.24646020018757,21.151674412849538,-0.05655304293393859,0.6724120256454171,0.05368903327861743,1.7058377459304939,27.364023191436054,27.499554234234253,-0.13553104279819905,-0.6478810380245534,0.5123499952263544,-0.05655304293393859,-1,22734800,0.1660502817712497
2020-04-21,30.399999618530273,31.15999984741211,29.6200008392334,30.8799991607666,26.1723690032959,7315100,35.416000061035156,45.93574991226196,31.530000686645508,-0.6500015258789062,-0.020615334973786203,7140700.0,174400.0,0.0244233758595096,53.83534867858752,31.12461760257983,21.637964031941653,-0.02061525436322098,0.6585500806998482,0.053324151595343094,1.6628194005818444,27.180691777876028,27.401244217127708,-0.22055243925168,-0.5624153182699788,0.3418628790182988,-0.02061525436322098,-1,15419700,0.10167671795594835
2020-04-22,31.799999237060547,32.025001525878906,30.8799991607666,31.84000015258789,26.986021041870117,5331100,35.089000091552734,45.85234991073608,30.8799991607666,0.9600009918212891,0.031088115865008925,7315100.0,-1984000.0,-0.27121980560757886,61.91658867289008,31.152605516276434,21.895601194538994,0.031088207508909615,0.6790232222636543,0.0515886645020859,1.6928306261049746,27.15074243387512,27.3704869448864,-0.21974451101128167,-0.4938811568182394,0.27413664580695773,0.031088207508909615,1,20750800,0.1383625646849993
2020-04-23,32.099998474121094,33.33000183105469,32.0099983215332,32.560001373291016,27.59626007080078,7724700,34.76440010070801,45.775799922943115,31.84000015258789,0.720001220703125,0.022613103556929692,5331100.0,2393600.0,0.4489880137307498,61.39909670518698,31.25356415548645,21.979409515473023,0.022613153231587857,0.6943780784365089,0.04978344514373373,1.6460796007932594,27.21928360878676,27.387210880139317,-0.16792727135255703,-0.42869037972510293,0.2607631083725459,0.022613153231587857,1,28475500,0.06614277659489698
2020-04-24,33.040000915527344,33.349998474121094,32.2400016784668,33.119998931884766,28.070880889892578,4979100,34.4392000579834,45.70364992141724,32.560001373291016,0.55999755859375,0.01719894149184875,7724700.0,-2745600.0,-0.3554312788846169,62.641133435760565,31.38923449485696,22.135296297379366,0.017198736998206066,0.7063205043848582,0.04941722105155698,1.293584127226749,27.350298575110735,27.437853103084002,-0.08755452797326768,-0.36046320937473586,0.2729086814014682,0.017198736998206066,1,33454600,0.024435417757113775
2020-04-27,33.310001373291016,34.744998931884766,32.810001373291016,34.439998626708984,29.18964958190918,4885900,34.16200004577637,45.636949920654295,33.119998931884766,1.3199996948242188,0.039855064534843665,4979100.0,-93200.0,-0.01871824225261598,60.19874345867713,31.59535662250344,22.427534040643533,0.03985513302574817,0.7344710020459302,0.04879000775672117,1.1871604592639395,27.633275653079725,27.5676158052192,0.06565984786052326,-0.275238597927684,0.34089844578820727,0.03985513302574817,1,38340500,-0.010060427697837437
2020-04-28,35.47999954223633,36.189998626708984,34.709999084472656,35.869998931884766,30.401649475097656,5868600,33.90680000305176,45.567749919891355,34.439998626708984,1.4300003051757812,0.04152149716018827,4885900.0,982700.0,0.2011297816164883,59.43496618186996,31.95095613338339,22.683866712075595,0.04152156365520865,0.7649673865102852,0.049236483606528915,1.280726247289178,28.059179318005558,27.777544225210196,0.28163509279536214,-0.1638638597830748,0.44549895257843697,0.04152156365520865,1,44209100,-0.018873151408312916
2020-04-29,37.0,38.09000015258789,36.900001525878906,37.470001220703125,31.757728576660156,6887300,33.70139999389649,45.500449924468995,35.869998931884766,1.6000022888183594,0.04460558507003798,5868600.0,1018700.0,0.17358484135909746,57.486022541704195,32.540138368027584,22.79221846638404,0.044605444933942806,0.7990890971455319,0.04973548897442892,1.782138283290993,28.62818689626011,28.072372695687967,0.5558142005721436,-0.01992824771203111,0.5757424482841746,0.044605444933942806,1,51096400,0.06358222275255265
2020-04-30,37.27000045776367,37.349998474121094,36.04999923706055,36.689998626708984,31.09663963317871,10990200,33.48399993896484,45.42229991912842,37.470001220703125,-0.7800025939941406,-0.02081672187304784,6887300.0,4102900.0,0.5957196579211013,50.38436216960112,32.633851212390425,23.516392356029982,-0.020816631828237897,0.7824547536122943,0.045961165234151106,1.9198173286287565,29.007948855786047,28.29639246883543,0.711556386950619,0.1263686792204989,0.5851877077301201,-0.020816631828237897,-1,40106200,0.03731975500950013
2020-05-01,34.72999954223633,35.09000015258789,33.540000915527344,33.93000030517578,28.757396697998047,8709300,33.18739997863769,45.333949928283694,36.689998626708984,-2.759998321533203,-0.07522481397761693,10990200.0,-2280900.0,-0.2075394442321341,46.455819576269725,32.41061320012957,24.23968491846174,-0.07522494271968849,0.7235946395910615,0.04999640898095146,1.9170058555258798,28.96940236997251,28.33054093025488,0.6388614397176298,0.2288672313199251,0.4099942083977047,-0.07522494271968849,-1,31396900,0.05274591334423251
2020-05-04,32.099998474121094,33.13999938964844,31.760000228881836,33.060001373291016,28.02003288269043,6248300,32.88260002136231,45.24049993515015,33.93000030517578,-0.8699989318847656,-0.02564099393043784,8709300.0,-2461000.0,-0.28257150402443365,43.94338227467366,32.008241961818186,25.07345988907293,-0.02564084026976432,0.7050410650172494,0.05058892339774087,1.811240086652681,28.823345525775267,28.307540334138995,0.5158051916362716,0.2862548233831944,0.22955036825307717,-0.02564084026976432,-1,25148600,0.04521031458951685
2020-05-05,33.630001068115234,34.54999923706055,33.22999954223633,33.369998931884766,28.28277587890625,5041600,32.625199966430664,45.14974992752075,33.060001373291016,0.30999755859375,0.009376816264871524,6248300.0,-1206700.0,-0.19312452987212525,53.50987249072116,31.899670281168707,25.42188905263256,0.009376969588716255,0.7116522136427123,0.04674506937578046,1.5784128938338287,28.740180964718494,28.305705930047683,0.43447503467081106,0.3158988656407178,0.11857616903009327,0.009376969588716255,1,30190200,-0.0014960873668451447
2020-05-06,32.709999084472656,33.375,31.8799991607666,31.959999084472656,27.087724685668945,4601500,32.385399932861326,45.05514991760254,33.369998931884766,-1.4099998474121094,-0.0422535179066148,5041600.0,-440100.0,-0.08729371628054583,50.96773486765134,31.91257292154788,25.377626930441867,-0.042253674050735324,0.6815822929699689,0.04614941252350333,1.5641434205126001,28.485956921787793,28.21548509713074,0.2704718246570543,0.30681345744398514,-0.03634163278693081,-0.042253674050735324,-1,25588700,0.013637754153594805
2020-05-07,32.529998779296875,33.79999923706055,32.5099983215332,32.849998474121094,27.842042922973633,5056200,32.18139991760254,44.95629991531372,31.959999084472656,0.8899993896484375,0.02784729083677706,4601500.0,454700.0,0.0988156036075194,48.235284773328004,31.82397899324394,25.301795581035847,0.0278472350874035,0.7005624753137151,0.0431508807523892,1.5409384816321465,28.386893229662537,28.18782271385984,0.19907051580269552,0.28526486911572724,-0.08619435331303171,0.0278472350874035,1,30644900,0.06379531628541613
2020-05-08,33.779998779296875,34.369998931884766,33.369998931884766,34.33000183105469,29.096424102783203,4175700,32.07699996948242,44.863999919891356,32.849998474121094,1.4800033569335938,0.04505337673301657,5056200.0,-880500.0,-0.1741426367627863,58.89455339042507,31.537663666786532,25.399106772361417,0.04505348918827101,0.7321252592209699,0.04279371475626577,1.502124131405687,28.496051825527257,28.25512652044676,0.24092530508049848,0.2763969563086815,-0.03547165122818302,0.04505348918827101,1,34820600,0.07820356992882793
2020-05-11,34.20000076293945,34.2400016784668,33.08000183105469,33.900001525878906,28.731975555419922,4321000,31.94680000305176,44.779649925231936,34.33000183105469,-0.43000030517578125,-0.01252549613285503,4175700.0,145300.0,0.034796561055631337,59.7293867033385,31.414435086018248,25.40961123966535,-0.012525544241308362,0.7229549918964183,0.04211979264845881,1.50785178180038,28.532347783972284,28.290448671185512,0.241899112786772,0.26949738760429964,-0.027598274817527635,-0.012525544241308362,-1,30499600,0.04115479410535561
2020-05-12,34.25,35.40999984741211,33.75,33.790000915527344,28.63874626159668,5675400,31.7942000579834,44.703049926757814,33.900001525878906,-0.1100006103515625,-0.0032448556165282083,4321000.0,1354400.0,0.313445961582967,56.64621905898256,31.258868484973444,25.43126556348847,-0.0032447923270509937,0.7206091530859096,0.04210527019881117,1.441313539145333,28.548716780529883,28.31624849269745,0.23246828783243245,0.26209156764992625,-0.029623279817493797,-0.0032447923270509937,-1,24824200,0.020229529144023095
2020-05-13,33.5,33.5629997253418,31.790000915527344,32.349998474121094,27.41826629638672,5865200,31.63,44.62454992294312,33.790000915527344,-1.44000244140625,-0.04261622972447254,5675400.0,189800.0,0.03344257673467954,49.31770817796791,31.25674204006859,25.443562372773204,-0.042616389490715,0.6898993927474262,0.03814400784017974,1.1111869886986325,28.374801321430937,28.24973129297073,0.12507002846020754,0.23468725981198252,-0.10961723135177498,-0.042616389490715,-1,18959000,-0.060685256560000234
2020-05-14,31.190000534057617,33.54999923706055,30.899999618530273,33.5099983215332,28.401424407958984,6187900,31.46199996948242,44.55009990692139,32.349998474121094,1.1599998474121094,0.035857802229575686,5865200.0,322700.0,0.0550194366773511,51.21950601632351,31.24432602183041,25.615317342122225,0.03585777820320568,0.7146376521550897,0.0386203354684304,0.6358118338700778,28.37889718089679,28.260967820006897,0.11792936088989237,0.2113356800275645,-0.09340631913767214,0.03585777820320568,1,25146900,-0.06579316087611486
2020-05-15,33.209999084472656,33.97999954223633,32.83000183105469,33.560001373291016,28.443805694580078,4829200,31.33120002746582,44.4756999206543,33.5099983215332,0.0500030517578125,0.0014921830576661854,6187900.0,-1358700.0,-0.21957368412547063,47.01087708467774,31.249830015605664,25.621678964191698,0.0014922239818795369,0.7157040515979896,0.03655150886854107,0.6141468702977909,28.388883106078836,28.274511366271575,0.11437173980726101,0.19194289198350384,-0.07757115217624283,0.0014922239818795369,1,29976100,-0.10435013931229165
2020-05-18,35.880001068115234,38.0099983215332,35.709999084472656,36.7400016784668,31.13901710510254,8544900,31.286600036621095,44.42514993667603,33.560001373291016,3.1800003051757812,0.09475566671777935,4829200.0,3715700.0,0.7694235069990889,52.64115724406853,31.595050229237412,25.718032847239638,0.09475565398887631,0.7835210570696455,0.03957830667403333,1.1080592941031973,28.811980644390175,28.48669697655535,0.32528366783482454,0.218611047153768,0.10667262068105654,0.09475565398887631,1,38521000,0.0013628523747453158
2020-05-19,36.630001068115234,36.68000030517578,35.58000183105469,35.63999938964844,30.20671272277832,4415500,31.38880001068115,44.37534994125366,36.7400016784668,-1.1000022888183594,-0.0299401806903854,8544900.0,-4129400.0,-0.483259020000234,44.270521777863834,31.627776233370582,26.08874121505471,-0.029940070978394795,0.7600623810079133,0.03999107708213867,1.2253823282120664,29.026554810296044,28.61410555034964,0.4124492599464027,0.25737868971229494,0.15507057023410775,-0.029940070978394795,-1,34105500,0.05039785054796497
2020-05-20,36.34000015258789,37.0,35.7599983215332,36.18000030517578,30.664392471313477,5656200,31.48440002441406,44.332399940490724,35.63999938964844,0.5400009155273438,0.01515154109918937,4415500.0,1240700.0,0.28098743064205634,48.378910195479015,31.776516577519104,26.307838013850528,0.015151590732017217,0.7715785351357478,0.0396632074377005,1.224282807150246,29.278529835067957,28.765978655606222,0.5125511794617346,0.3084131876621829,0.20413799179955167,0.015151590732017217,1,39761700,0.09437382947011597
2020-05-21,36.0,36.7599983215332,35.65999984741211,35.81999969482422,30.359270095825195,3941800,31.641000022888182,44.28934993743896,36.18000030517578,-0.3600006103515625,-0.009950265542149839,5656200.0,-1714400.0,-0.30310102188748633,57.08927008904944,31.886120776020984,26.474534817851083,-0.009950380584703322,0.7639010350601593,0.0396635457606935,1.2050592916926215,29.444797567492145,28.884000243770593,0.5607973237215518,0.3588900148740567,0.20190730884749508,-0.009950380584703322,-1,35819900,0.07341926405033528
2020-05-22,35.68000030517578,36.18000030517578,35.369998931884766,36.119998931884766,30.613534927368164,3040600,31.89,44.24549993515015,35.81999969482422,0.2999992370605469,0.008375188152329738,3941800.0,-901200.0,-0.22862651580496218,61.99055176880088,32.03263379425049,26.582287203369134,0.008375195804787516,0.7702988558042679,0.03957584149660272,1.2689858878964257,29.62460331516538,29.01211392403708,0.6124893911282996,0.4096098901249053,0.2028795010033943,0.008375195804787516,1,38860500,0.1301627023335301
2020-05-26,38.36000061035156,38.95000076293945,37.91999816894531,38.790000915527344,32.87649154663086,6188600,32.1520000076294,44.205499935150144,36.119998931884766,2.670001983642578,0.0739203228847729,3040600.0,3148000.0,1.0353219759258043,67.92321600584872,32.64810516752285,26.33550002656894,0.073920134497099,0.8272394508282809,0.04182045661868592,1.6297037316886582,30.124893812313914,29.298364118303287,0.8265296940106275,0.4929938509020498,0.3335358431085777,0.073920134497099,1,45049100,0.18082200052720632
2020-05-27,39.95000076293945,40.665000915527344,39.029998779296875,39.81999969482422,33.749473571777344,6895200,32.50840000152588,44.171399936676025,38.790000915527344,1.029998779296875,0.02655320327369659,6188600.0,706600.0,0.11417768154348318,76.66210119350151,33.3315718520597,25.986815751700068,0.02655338158295506,0.8492054556265984,0.041296797923489746,1.9653316736481503,30.68252146761598,29.628075929671738,1.0544455379442432,0.6052841883104885,0.44916134963375476,0.02655338158295506,1,51944300,0.15991836792747605
2020-05-28,39.56999969482422,39.689998626708984,38.349998474121094,38.709999084472656,33.395755767822266,5266800,32.750599975585935,44.136499938964846,39.81999969482422,-1.1100006103515625,-0.027875455019047646,6895200.0,-1628400.0,-0.2361642882004873,72.96380659689959,33.674330151186595,25.807860171689388,-0.01048069100108484,0.8403051956497406,0.040416819901715285,1.8686327403112348,31.099942129186182,29.907163325090295,1.1927788040958873,0.7227831114675682,0.4699956926283191,-0.01048069100108484,-1,46677500,0.14188782720029813
2020-05-29,38.13999938964844,38.9900016784668,37.720001220703125,38.599998474121094,33.30086135864258,5254200,32.993799934387205,44.09524993896484,38.709999084472656,-0.1100006103515625,-0.0028416588208002302,5266800.0,-12600.0,-0.0023923444976076125,69.2284931904524,34.05845825214391,25.644154243278457,-0.0028415110542615585,0.8379174591473484,0.0400508729414204,1.7548066324027578,31.438545087564087,30.158548364612685,1.2799967229514024,0.8342258337643351,0.4457708891870673,-0.0028415110542615585,-1,41423300,0.14234973152615216
2020-06-01,38.61000061035156,39.0099983215332,38.18000030517578,38.61000061035156,33.30949401855469,3014400,33.20359992980957,44.06789993286133,38.599998474121094,0.01000213623046875,0.0002591227105144256,5254200.0,-2239800.0,-0.4262875413954551,71.63899028420302,34.52275849847879,25.63506372899924,0.00025923233093405607,0.8381346744434135,0.03546845985328157,1.4728853126851547,31.72638338463956,30.391951746386166,1.3344316382533954,0.9342669946621472,0.40016464359124815,0.00025923233093405607,1,44437700,0.19350857593511983
2020-06-02,39.20000076293945,41.22999954223633,39.09000015258789,40.599998474121094,35.02629089355469,6083400,33.466799888610836,44.05399991989136,38.61000061035156,1.9899978637695312,0.05154099539786072,3014400.0,3069000.0,1.018113057324841,76.17721174264092,35.27603865027133,25.58240937829312,0.051540767147158606,0.8813327785368611,0.03581754326906361,1.7233653404275355,32.2340614629342,30.73523612765791,1.4988253352762904,1.047178662784976,0.4516466724913144,0.051540767147158606,1,50521100,0.21157864839497553
2020-06-03,41.4900016784668,42.29999923706055,41.459999084472656,41.630001068115234,35.91489028930664,5160600,33.767799911499026,44.03959993362427,40.599998474121094,1.0300025939941406,0.025369522973028635,6083400.0,-922800.0,-0.15169148831245682,85.79424287333724,36.125318251334754,25.496341218269738,0.025369497399893692,0.9036917481703931,0.03593852582894492,1.8733133524122092,32.800342820837656,31.118914213705963,1.6814286071316928,1.1740286516543195,0.5073999554773734,0.025369497399893692,1,55681700,0.24046482016078796
2020-06-04,41.5,42.7599983215332,41.31999969482422,42.709999084472656,36.84663009643555,3901500,34.05259990692139,44.02514993667602,41.630001068115234,1.0799980163574219,0.025942781375151158,5160600.0,-1259100.0,-0.2439832577607255,85.7324320572788,36.95498830012557,25.642561710555583,0.025942994663868513,0.9271362183709596,0.03361887173017733,2.0569516724912487,33.42284855554502,31.543189464278523,1.8796590912665003,1.3151547395767558,0.5645043516897446,0.025942994663868513,1,59583200,0.16249311739974304
2020-06-05,44.709999084472656,45.72999954223633,43.83700180053711,43.970001220703125,37.93365478515625,7656600,34.32439994812012,44.02919994354248,42.709999084472656,1.2600021362304688,0.029501338404114952,3901500.0,3755100.0,0.9624759707804691,86.8912413614946,37.94117894786501,25.6655322490344,0.029501332574396244,0.9544879722908893,0.03365150220529519,2.1483986495285547,34.11681874471598,32.01655726582502,2.100261478890957,1.472176087439596,0.6280853914513609,0.029501332574396244,1,67239800,0.2337262057718812
2020-06-08,44.08000183105469,45.93000030517578,44.08000183105469,45.900001525878906,39.598690032958984,5727300,34.64879997253418,44.04229995727539,43.970001220703125,1.9300003051757812,0.04389356951545964,7656600.0,-1929300.0,-0.25197868505603005,85.74987768498585,39.23949806374584,25.417439726171153,0.043893351622271704,0.9963836484778824,0.03359994294243644,2.309701859446512,34.960183558291824,32.578196730057165,2.381986828234659,1.6541382355986085,0.7278485926360505,0.043893351622271704,1,72967100,0.26865674789153093
2020-06-09,44.470001220703125,44.81999969482422,43.91899871826172,44.40999984741211,38.31325149536133,5535400,34.965799980163574,44.05409996032715,45.900001525878906,-1.4900016784667969,-0.03246190912709923,5727300.0,-191900.0,-0.03350618965306518,83.26473231357701,39.99178236258285,25.62328302132828,-0.03246164296161702,0.9640393982282001,0.03476775573892707,2.342891182083054,35.476040163994824,33.003015601561174,2.4730245624336504,1.8179155009656172,0.6551090614680333,-0.03246164296161702,-1,67431700,0.23981016822367796
2020-06-10,44.38999938964844,44.5,43.400001525878906,43.58000183105469,37.59719467163086,4267700,35.264400024414066,44.06844997406006,44.40999984741211,-0.8299980163574219,-0.01868943974801185,5535400.0,-1267700.0,-0.2290168732160277,77.85765559095216,40.46237061441794,26.048539610496608,-0.018689534189421764,0.9460219509350646,0.035362029606309166,2.2953383566830516,35.80237162670806,33.343325162307075,2.459046464400984,1.9461416936526907,0.5129047707482934,-0.018689534189421764,-1,63164000,0.20653386267364038
2020-06-11,41.224998474121094,42.040000915527344,38.95000076293945,39.2599983215332,33.87025451660156,9225100,35.46479999542236,44.060649967193605,43.58000183105469,-4.320003509521484,-0.09912811675108957,4267700.0,4957400.0,1.1616092977482015,61.065133133226034,40.24197221001488,26.914136836921163,-0.09912814473473142,0.8522445500605406,0.04181645662896562,2.236839353712084,35.50512284053783,33.38235696632889,2.1227658742089375,1.9814665297639402,0.14129934444499725,-0.09912814473473142,-1,53938900,0.012116457718817086
2020-06-12,41.81999969482422,41.915000915527344,39.98500061035156,41.22999954223633,35.56980514526367,5034900,35.748599967956544,44.06094997406006,39.2599983215332,1.970001220703125,0.050178331760718065,9225100.0,-4190200.0,-0.4542172984574693,64.31590270942459,40.18631283403879,27.686634286627726,0.050178265646898756,0.8950087034896,0.042375151888925065,2.0176838048486085,35.51507396434181,33.54439016476851,1.970683799573301,1.9793099837258126,-0.008626184152511485,0.050178265646898756,1,58973800,0.03540933847860828
2020-06-15,39.47999954223633,42.45000076293945,39.290000915527344,41.97999954223633,36.21685028076172,5665300,36.02759994506836,44.058249969482425,41.22999954223633,0.75,0.018190638087000055,5034900.0,630400.0,0.12520606168940795,60.64184422417249,40.084274823925064,28.565976755359607,0.0181908540925535,0.9112896762263448,0.042318118852837115,1.709061299515696,35.62303955148333,33.7423501733606,1.8806893781227316,1.9595858626051965,-0.07889648448246489,0.0181908540925535,1,64639100,0.08447430987089155
2020-06-16,44.15999984741211,44.5,41.439998626708984,42.25,36.449771881103516,5592400,36.31319995880127,44.057649974823,41.97999954223633,0.2700004577636719,0.006431645085942073,5665300.0,-72900.0,-0.012867809295182941,58.96847243032228,40.21953020403991,28.961796852844852,0.006431304725179832,0.917150457827067,0.03769404583038212,1.6117182584897254,35.75022914065567,33.942899929489705,1.807329211165964,1.92913453231735,-0.12180532115138609,0.006431304725179832,1,70231500,0.09455962876076285
2020-06-17,42.70000076293945,42.79600143432617,41.029998779296875,41.16999816894531,35.518035888671875,3525100,36.525799903869625,44.05034996032715,42.25,-1.0800018310546875,-0.02556217351608725,5592400.0,-2067300.0,-0.3696623989700307,56.788076359285625,40.102384215928815,29.610075157545303,-0.02556218994925108,0.8937060836120488,0.037470564709986866,1.641397404231087,35.714507101888934,34.059576667206905,1.6549304346820293,1.8742937127902861,-0.21936327810825684,-0.02556218994925108,-1,66706400,0.06630400202343956
2020-06-18,40.650001525878906,41.9900016784668,40.380001068115234,41.58000183105469,35.87175750732422,4106800,36.71079990386963,44.04924997329712,41.16999816894531,0.410003662109375,0.009958797190781521,3525100.0,581700.0,0.1650165952738929,58.08903610909136,39.99046201386447,30.242733863210717,0.009958929591744603,0.9026064395744551,0.03744228825006123,1.6665116695632354,35.7386994719559,34.19381228499337,1.5448871869625265,1.8084124076247343,-0.26352522066220785,0.009958929591744603,1,70813200,0.02413801462476073
2020-06-19,42.630001068115234,43.0,41.470001220703125,41.650001525878906,35.93214797973633,7494400,36.84799991607666,44.04479997634888,41.58000183105469,0.06999969482421875,0.001683494269880903,4106800.0,3387600.0,0.8248758157202689,58.22509709020111,39.731483781673745,31.058999883792563,0.0016835102768459898,0.9041259867914261,0.037229508622001355,1.620635270815973,35.76846078084519,34.32257789201137,1.4458828888338218,1.7359065038665518,-0.29002361503273,0.0016835102768459898,1,78307600,0.0004804337557173799
2020-06-22,41.459999084472656,42.130001068115234,40.66999816894531,41.7400016784668,36.00979995727539,3316000,36.95159992218018,44.03669998168945,41.650001525878906,0.09000015258789062,0.002160867930148136,7494400.0,-4178400.0,-0.557536293766012,53.43791678678839,39.374820279941844,31.955289888515185,0.0021610725187610758,0.9060798686149788,0.03726207127617139,1.1992523670260755,35.80558988491138,34.447557304253145,1.3580325806582323,1.660331719224888,-0.3022991385666558,0.0021610725187610758,1,81623600,-0.02271124857875506
2020-06-23,42.47999954223633,42.47999954223633,41.33000183105469,41.349998474121094,35.67332458496094,3603900,37.073999900817874,44.02724996566772,41.7400016784668,-0.3900032043457031,-0.009343631736050018,3316000.0,287900.0,0.08682147165259346,49.12168964027902,39.27519378437429,32.33459968791575,-0.009343994487991392,0.8976134633169605,0.03412531760449984,0.9258451022593307,35.7852413772267,34.53835488060187,1.2468864966248248,1.5776426747048755,-0.33075617808005076,-0.009343994487991392,-1,78019700,-0.05958614222981673
2020-06-24,40.599998474121094,40.720001220703125,38.31999969482422,38.45000076293945,33.17144775390625,7707200,37.13559993743897,43.99724996566773,41.349998474121094,-2.8999977111816406,-0.07013295811840492,3603900.0,4103300.0,1.138572102444574,38.0067396400131,39.327056104566346,32.22493478593659,-0.07013298760804099,0.8346611494173413,0.037538085254513714,1.0574012675347568,35.38311928133124,34.43710250084664,0.946016780484598,1.45131749586082,-0.5053007153762219,-0.07013298760804099,-1,70312500,-0.16230937941775592
2020-06-25,38.0,40.029998779296875,37.68000030517578,39.97999954223633,34.49140548706055,5986900,37.29059993743896,43.96554996490479,38.45000076293945,1.529998779296875,0.03979190504390284,7707200.0,-1720300.0,-0.2232068714967822,38.935088484712935,39.258904904924236,32.402650957502516,0.03979198444839849,0.8678739728946385,0.03848306753736323,0.9703685111010163,35.24593254375114,34.441124944269895,0.8048075994812436,1.3220155165849046,-0.517207917103661,0.03979198444839849,1,76299400,-0.09975231525324879
2020-06-26,39.560001373291016,40.0,38.72999954223633,39.79999923706055,34.336116790771484,8333800,37.45399993896484,43.93014995574951,39.97999954223633,-0.18000030517578125,-0.004502258810323956,5986900.0,2346900.0,0.3920058795035828,31.265382992026247,39.178541644073526,32.58653976156612,-0.004502243213815094,0.8639665931897269,0.03849661922105049,1.035400446776717,35.10596088944658,34.43334656252927,0.672614326917305,1.1921352786513846,-0.5195209517340795,-0.004502243213815094,-1,67965600,-0.08673709121555262
2020-06-29,40.36000061035156,41.19499969482422,40.189998626708984,40.97999954223633,35.354129791259766,7756700,37.60519996643066,43.90019994735718,39.79999923706055,1.1800003051757812,0.029648249442100427,8333800.0,-577100.0,-0.06924812210516207,39.26113360884365,39.06447950255162,32.90506548035853,0.029648460444481328,0.8895818725532658,0.03897441011372875,0.9917488368308369,35.14414072049476,34.50155272762042,0.6425879928743399,1.0822258214959757,-0.4396378286216358,0.029648460444481328,1,75722300,0.0438105271074285
2020-06-30,40.59000015258789,40.95000076293945,39.7599983215332,40.7599983215332,35.16432571411133,4835300,37.78979991912842,43.86299993515015,40.97999954223633,-0.220001220703125,-0.00536850227331942,7756700.0,-2921400.0,-0.37662923665991976,40.82031384939927,39.06294418455202,32.92040428041379,-0.005368653627428888,0.8848060156062878,0.03734289150936619,0.9027063985065903,35.14724610412808,34.550647022916046,0.5965990812120339,0.9851004734391873,-0.3885013922271534,-0.005368653627428888,-1,70887000,-0.011399496141678345
2020-07-01,40.75,41.29999923706055,40.33000183105469,40.75,35.15570068359375,4023600,37.98719993591308,43.821699943542484,40.7599983215332,-0.009998321533203125,-0.00024529739806000705,4835300.0,-811700.0,-0.16786962546274276,56.742045126236775,39.04766328953112,32.859766214863406,-0.00024527785880779085,0.8845889922813196,0.03689527669336949,0.8936189138490799,35.14854680866126,34.595465812595876,0.5530809960653826,0.8986965779644264,-0.34561558189904373,-0.00024527785880779085,-1,66863400,-0.029299655923026302
2020-07-02,41.65999984741211,42.25,40.90999984741211,41.59000015258789,35.88038635253906,4017500,38.18219993591308,43.78964994430542,40.75,0.8400001525878906,0.020613500677003405,4023600.0,-6100.0,-0.0015160552738840982,51.81452556498189,38.970687174919505,32.840117955085375,0.020613603337552133,0.9028235588849717,0.03671378444931315,0.8944335413745242,35.26113750771938,34.69064511185093,0.570492395868456,0.8330557415452323,-0.2625633456767763,0.020613603337552133,1,70880900,-0.01562129816360025
2020-07-06,42.630001068115234,42.779998779296875,41.560001373291016,42.45000076293945,36.62232208251953,4679000,38.37999992370605,43.764349956512454,41.59000015258789,0.8600006103515625,0.020678062207173387,4017500.0,661500.0,0.16465463596764152,52.34293236417243,38.77582112692246,32.903850732818746,0.020678030684805115,0.92149217213856,0.036383693468459676,0.986247898328899,35.470550519227096,34.83373229486342,0.6368182243636795,0.7938082381089218,-0.15699001374524224,0.020678030684805115,1,75559900,0.0310906643410942
2020-07-07,41.7400016784668,42.06999969482422,41.16999816894531,41.689998626708984,35.96665573120117,4535900,38.55139991760254,43.73459995269776,42.45000076293945,-0.7600021362304688,-0.017903465784951944,4679000.0,-143100.0,-0.030583458003846986,47.3384460321103,38.00557575934615,33.31089267021928,-0.01790346198804582,0.9049942720623956,0.034956690118994375,0.9823297777523086,35.54687439799234,34.91765254940695,0.629221848585388,0.760890960204215,-0.131669111618827,-0.01790346198804582,-1,71024000,0.002645425464415041
2020-07-08,41.4900016784668,41.779998779296875,39.6349983215332,40.349998474121094,34.810611724853516,4824200,38.66959991455078,43.695299949646,41.689998626708984,-1.3400001525878906,-0.032142005198566026,4535900.0,288300.0,0.06355960228400104,46.19670013023103,37.4950916271724,33.471112825342246,-0.032142104481089784,0.8759058516149782,0.034943163776647385,0.9721754579893653,35.43360321750944,34.909723599440035,0.5238796180694081,0.7134886917772537,-0.18960907370784563,-0.032142104481089784,-1,66199800,-0.03121255712199833
2020-07-09,40.38999938964844,40.52000045776367,39.16999816894531,39.439998626708984,34.02554702758789,3671900,38.740999908447264,43.65294994354248,40.349998474121094,-0.9099998474121094,-0.022552661259596984,4824200.0,-1152300.0,-0.2388582562911985,40.51423551644833,37.15388550227407,33.455154185836285,-0.022552453357351343,0.8561520257510004,0.03503810831672371,0.8080376811607108,35.21697918829074,34.8442290385621,0.3727501497286454,0.6453409833675321,-0.2725908336388867,-0.022552453357351343,-1,62527900,-0.05510308958478927
2020-07-10,39.439998626708984,40.81999969482422,39.42300033569336,40.7599983215332,35.16432571411133,3007800,38.80679985046387,43.62374994277954,39.439998626708984,1.3199996948242188,0.033468553265372236,3671900.0,-664100.0,-0.18086004520820287,46.44851224988019,37.093632361767405,33.64481444609392,0.033468343230459,0.8848060156062876,0.02800487144413721,0.7714456827410188,35.208878653801605,34.86793990341759,0.3409387503840122,0.5844605367708281,-0.24352178638681587,0.033468343230459,1,65535700,-0.014268444361784982
2020-07-13,41.099998474121094,41.84000015258789,40.5,41.2400016784668,35.578433990478516,3089000,38.89779991149902,43.591549949645994,40.7599983215332,0.48000335693359375,0.01177633407016132,3007800.0,81200.0,0.026996475829510036,48.06498554728328,37.094279413579926,33.64503027880289,0.01177637471947901,0.8952258228001164,0.025773586432261814,0.7054900730719532,35.26573332098267,34.92056909505173,0.34516422593093665,0.5366012746028498,-0.19143704867191313,0.01177637471947901,1,68624700,0.07256179090161474
2020-07-14,41.31999969482422,42.68000030517578,41.2400016784668,42.439998626708984,36.61368942260742,4350800,39.06799987792969,43.56759994506836,41.2400016784668,1.1999969482421875,0.02909788795834989,3089000.0,1261800.0,0.40848170929103267,53.96942407756472,37.16358366256633,33.61540994400105,0.02909783585207726,0.921274956842495,0.026281726688920093,0.8070285726937704,35.47311118277109,35.04598541561142,0.4271257671596729,0.5147061731142144,-0.08758040595454153,0.02909783585207726,1,72975500,0.06153074318757357
2020-07-15,43.650001525878906,44.099998474121094,42.55500030517578,43.33000183105469,37.38151168823242,3788300,39.27339988708496,43.54889995574951,42.439998626708984,0.8900032043457031,0.020970858462412645,4350800.0,-562500.0,-0.1292865679874966,70.81912402364641,37.36920823394691,33.50295935333337,0.02097090672186952,0.9405949280276333,0.02664204769069273,0.9891329680490087,35.76671126053437,35.21898736173149,0.5477238988028788,0.5213097182519473,0.026414180550931476,0.02097090672186952,1,76763800,0.08869353421261139
2020-07-16,43.189998626708984,44.26499938964844,42.84000015258789,43.83000183105469,37.8128776550293,4259800,39.48259994506836,43.529799957275394,43.33000183105469,0.5,0.01153934869307216,3788300.0,471500.0,0.12446215980782926,68.00752147160091,37.75750120733137,33.34415055658464,0.011539553841335648,0.9514489738424955,0.025933115982871263,1.1624463619784828,36.08150609045667,35.411127383457256,0.6703787069994149,0.5511235160014408,0.1192551909979741,0.011539553841335648,1,81023600,0.06954617668750784
2020-07-17,44.06999969482422,44.150001525878906,42.959999084472656,43.66999816894531,37.67483139038086,4610600,39.716799926757815,43.518299942016604,43.83000183105469,-0.160003662109375,-0.0036505511162449045,4259800.0,350800.0,0.08235128409784487,68.13490741339328,38.04166257017371,33.24029658204796,-0.003650773842388988,0.9479754488164235,0.025932164447252635,1.2772293660258356,36.32663305967578,35.57880916174789,0.7478238979278871,0.5904635923867301,0.157360305541157,-0.003650773842388988,-1,76413000,0.07139352225818851
2020-07-20,43.34000015258789,43.67499923706055,42.119998931884766,42.29999923706055,36.4929084777832,3580900,39.9057999420166,43.50514993667603,43.66999816894531,-1.3699989318847656,-0.031371627875610986,4610600.0,-1029700.0,-0.22333318873899277,56.07729452863529,38.096962613736764,33.2410725882896,-0.03137168419815206,0.9182358624085531,0.02703557917186443,1.2727293614733333,36.35221389323077,35.64652022219495,0.7056936710358173,0.6135096081165475,0.09218406291926973,-0.03137168419815206,-1,72832100,0.038036791093510436
2020-07-21,42.5,43.43000030517578,42.45000076293945,43.040000915527344,37.13132095336914,3399600,40.079999923706055,43.493799934387205,42.29999923706055,0.7400016784667969,0.01749412983011256,3580900.0,-181300.0,-0.05062972995615622,60.0175625373981,38.23654798690042,33.21363931473532,0.01749415166441448,0.9342996198492328,0.02728272917732361,1.306705285884858,36.47207651786744,35.75650546154119,0.7155710563262545,0.633921897758489,0.08164915856776556,0.01749415166441448,1,76231700,0.034864168252455086
2020-07-22,42.939998626708984,44.5,42.8849983215332,44.34000015258789,38.25285720825195,5792500,40.288799896240235,43.48879993438721,43.040000915527344,1.2999992370605469,0.03020444259775923,3399600.0,2392900.0,0.7038769266972584,64.16730910102348,38.60760859243866,33.10053197152619,0.030204588096698126,0.9625197550256805,0.02785266516987899,1.3330795524330112,36.7460427779266,35.94142040574199,0.8046223721846104,0.6680619926437132,0.13656037954089717,0.030204588096698126,1,82024200,0.04452295301955522
2020-07-23,43.0,43.20000076293945,41.880001068115234,42.81999969482422,36.9415283203125,6574300,40.46939987182617,43.4770499420166,44.34000015258789,-1.5200004577636719,-0.034280569520362514,5792500.0,781800.0,0.13496763055675443,54.6067353208876,38.52577253721181,33.55937608339366,-0.03428054748434772,0.9295240508589,0.023680271074030125,0.9751138108564877,36.776117476755196,36.015502473487956,0.7606150032672403,0.6865725947684187,0.0740424084988216,-0.03428054748434772,-1,75449900,0.02710484781333844
2020-07-24,42.81999969482422,43.47999954223633,42.29999923706055,42.61000061035156,36.76035690307617,2999600,40.67459991455078,43.470849952697755,42.81999969482422,-0.20999908447265625,-0.004904229004421001,6574300.0,-3574700.0,-0.543738496874192,50.62992068413374,38.54641840922969,33.76562535297734,-0.004904275092936783,0.924965409207987,0.022362293350753303,0.7670788687796942,36.773692773112266,36.07067687567968,0.7030158974325857,0.6898612553012521,0.01315464213133366,-0.004904275092936783,-1,72450300,0.05600996831957605
2020-07-27,42.810001373291016,44.47999954223633,42.43000030517578,44.0,37.95953369140625,4733600,40.88439994812012,43.47079996109009,42.61000061035156,1.3899993896484375,0.03262143557235131,2999600.0,1734000.0,0.5780770769435926,58.66466091588949,38.6958552252855,33.978530226985015,0.03262146750892203,0.9551391382513421,0.023194593173250577,0.6076960199111077,36.956129837465184,36.210592195363134,0.7455376421020503,0.7009965326614118,0.04454110944063849,0.03262146750892203,1,77183900,0.11561870010317277
2020-07-28,43.7400016784668,44.02000045776367,42.59000015258789,42.619998931884766,36.76898193359375,3395400,41.06559989929199,43.45929996490479,44.0,-1.3800010681152344,-0.03136366063898255,4733600.0,-1338200.0,-0.28270238296434,58.48915455213809,38.72698961349013,34.08888105301378,-0.0313637087191625,0.9251824325329552,0.023825222382434116,0.5898711097881416,36.92733785225419,36.25195439819503,0.6753834540591583,0.6958739169409612,-0.020490462881802896,-0.0313637087191625,-1,73788500,0.04563299035684554
2020-07-29,42.79999923706055,43.63600158691406,42.7400016784668,43.52000045776367,37.545433044433594,3186900,41.20119987487793,43.441249961853025,42.619998931884766,0.9000015258789062,0.021116882882078247,3395400.0,-208500.0,-0.06140660894150907,65.26942500843137,38.821579902171294,34.23240149736483,0.021117014124626632,0.9447195230286101,0.024114716502899033,0.594104768920049,37.02242942028179,36.34776763124974,0.6746617890320508,0.6916314913591792,-0.016969702327128466,0.021117014124626632,1,76975400,0.05528609812078078
2020-07-30,42.65999984741211,42.83000183105469,41.34000015258789,41.72999954223633,36.001155853271484,4118700,41.32299987792969,43.41579996109009,43.52000045776367,-1.7900009155273438,-0.04113053531018562,3186900.0,931800.0,0.2923844488374283,53.50683174369323,38.78735839201428,34.35116852448962,-0.04113089305254558,0.9058623653622684,0.026105003608071643,0.6988711957525487,36.86531040997251,36.32209268473284,0.5432177252396713,0.6619487381352777,-0.11873101289560639,-0.04113089305254558,-1,72856700,-0.016729479440318107
2020-07-31,41.4900016784668,41.91999816894531,40.59000015258789,41.060001373291016,35.42314147949219,7462100,41.42059989929199,43.385099964141844,41.72999954223633,-0.6699981689453125,-0.016055551792354628,4118700.0,3343400.0,0.8117609925461917,49.35804781186854,38.80347569145488,34.28932673774435,-0.016055439334644928,0.8913183471096565,0.02598037689184642,0.8568928637669915,36.64343826682169,36.25550370656686,0.387934560254827,0.6071459025591877,-0.21921134230436068,-0.016055439334644928,-1,65394600,-0.052388653631137316
2020-08-03,41.220001220703125,41.2400016784668,40.08000183105469,40.09000015258789,34.5863037109375,5079900,41.505999908447265,43.34994997024536,41.060001373291016,-0.970001220703125,-0.023623993868984616,7462100.0,-2382200.0,-0.3192398922555313,41.47936403090385,38.8650082380199,34.024192354021125,-0.02362404161808085,0.8702618053825789,0.02598451393866519,1.1322568533296111,36.32695602745489,36.13185926244617,0.19509676500872075,0.5247360750490944,-0.3296393100403736,-0.02362404161808085,-1,60314700,-0.08532971759578867
2020-08-04,40.040000915527344,41.8650016784668,39.900001525878906,41.31999969482422,35.64745330810547,5408800,41.609999923706056,43.31749996185303,40.09000015258789,1.2299995422363281,0.03068095628722345,5079900.0,328900.0,0.06474536900332684,42.88751498545343,38.86646479534415,33.99081555438729,0.030681208551129213,0.896962489327604,0.026732352739756566,1.1714031875012592,36.22241714755498,36.09597733990241,0.12643980765256657,0.44507682156978884,-0.31863701391722227,0.030681208551129213,1,65723500,-0.053812653369704755
2020-08-05,41.900001525878906,42.47999954223633,41.75,41.9900016784668,36.2254753112793,3563600,41.67399993896484,43.287649974823,41.31999969482422,0.6700019836425781,0.01621495616144708,5408800.0,-1845200.0,-0.34114775920721785,43.56644498343251,38.81874647590537,34.18002023246865,0.016214959261687145,0.9115066995513126,0.02585467620532283,1.0165874756835853,36.2228876342818,36.105569782226624,0.11731785205517298,0.3795250276668657,-0.2622071756116927,0.016214959261687145,1,69287100,-0.007328547616666348
2020-08-06,41.689998626708984,42.31700134277344,41.055999755859375,42.04999923706055,36.27722930908203,3724900,41.71859992980957,43.26229997634888,41.9900016784668,0.05999755859375,0.001428853445950562,3563600.0,161300.0,0.04526321697160185,44.295784143041885,38.62394987497848,34.599985061544956,0.0014286630432871483,0.9128089354866702,0.025188317794962986,0.9977784398082471,36.23124789194337,36.11828530273443,0.11296258920894076,0.32621253997528077,-0.21324995076634,0.0014286630432871483,1,73012000,-0.023001897244608105
2020-08-07,41.58000183105469,42.665000915527344,41.444000244140625,42.630001068115234,36.77760696411133,2913100,41.79699996948242,43.24134998321533,42.04999923706055,0.5800018310546875,0.013793147243234882,3724900.0,-811800.0,-0.21793873661037877,51.23043036705838,38.58610973922249,34.79915332230094,0.01379316073909842,0.9253994558579232,0.02432621225478888,0.998639827017646,36.31530313381536,36.1671239443179,0.148179189497462,0.29060586987971704,-0.14242668038225503,0.01379316073909842,1,75925100,-0.03856560844808321
2020-08-10,42.810001373291016,44.88999938964844,42.810001373291016,44.79999923706055,38.64970016479492,4245900,41.92099998474121,43.229199981689455,42.630001068115234,2.1699981689453125,0.05090307564097962,2913100.0,1332800.0,0.4575194809652947,55.92989849715241,38.85391841984197,34.83847125911311,0.050903072690684725,0.9725051316273791,0.0265781900461901,1.138499639771752,36.67444113858145,36.35101847916805,0.32342265941340287,0.2971692277864542,0.026253431626948653,0.050903072690684725,1,80171000,0.046240064370566936
2020-08-11,45.540000915527344,46.06999969482422,44.34000015258789,44.5,38.39088821411133,4373800,42.03879997253418,43.204349975585934,44.79999923706055,-0.2999992370605469,-0.006696411655569223,4245900.0,127900.0,0.03012317765373651,50.578018430647376,39.05370024789195,34.816409310213515,-0.006696350801689732,0.9659928961095586,0.02603309670338299,1.3022073735430644,36.9385099194322,36.5021199410157,0.43638997841649996,0.3250133779124634,0.11137660050403658,-0.006696350801689732,-1,75797200,0.044355770067491695
2020-08-12,45.220001220703125,45.380001068115234,43.93000030517578,44.279998779296875,38.20109176635742,2577300,42.1123999786377,43.17334997177124,44.5,-0.220001220703125,-0.00494384765625,4373800.0,-1796500.0,-0.4107412318807444,55.82134844099138,39.161684054196016,34.790383511721956,-0.004943788919271275,0.9612172311336774,0.02571857906413363,1.3723753404388188,37.13275328049762,36.627969705855826,0.5047835746417917,0.36096741725832904,0.14381615738346265,-0.004943788919271275,-1,73219900,0.006363608620383543
2020-08-13,43.86000061035156,44.869998931884766,43.709999084472656,44.43000030517578,38.33049774169922,2767100,42.1683999633789,43.139449977874754,44.279998779296875,0.15000152587890625,0.003387568428503185,2577300.0,189800.0,0.07364295968649359,57.2916397247621,39.240896566459604,34.76293300812535,0.003387494162032434,0.9644733488925877,0.025613789829242645,1.4514465450455116,37.31702165914402,36.75408289369607,0.5629387654479459,0.4013616868962524,0.16157707855169345,0.003387494162032434,1,75987000,0.04246835801623927
2020-08-14,43.95000076293945,45.13999938964844,43.83000183105469,44.869998931884766,38.71009826660156,1998300,42.21159996032715,43.10634996414185,44.43000030517578,0.4399986267089844,0.009903187568912175,2767100.0,-768800.0,-0.27783600159011235,53.772764367322395,39.4032994826531,34.70405677955394,0.009903354959290844,0.974024870815447,0.025663768079010694,1.4643062035439174,37.53134113721441,36.8989729213187,0.6323682158957098,0.44756299269614397,0.18480522319956583,0.009903354959290844,1,77985300,0.031020185200394845
2020-08-17,45.099998474121094,45.439998626708984,44.209999084472656,44.459999084472656,38.356380462646484,3257300,42.22139991760254,43.07349996566772,44.869998931884766,-0.4099998474121094,-0.00913750517432621,1998300.0,1259000.0,0.6300355302006706,58.712099800143456,39.550023613415874,34.74367984727749,-0.009137610592434453,0.9651246108385891,0.024617422918752664,1.1801954974837454,37.65827026420396,37.00692903549113,0.6513412287128304,0.4883186398994813,0.16302258881334908,-0.009137610592434453,-1,74728000,0.06542055049565021
2020-08-18,44.40999984741211,45.029998779296875,44.310001373291016,44.709999084472656,38.572059631347656,2447100,42.19759986877441,43.04459995269775,44.459999084472656,0.25,0.005623032054611787,3257300.0,-810200.0,-0.24873361372916214,56.003988916701246,39.705042179517065,34.73273514897414,0.005623032363838654,0.9705515377604718,0.024386016189602278,1.003687153461041,37.79885324376453,37.122864635184214,0.6759886085803188,0.5258526336356488,0.15013597494467001,0.005623032363838654,1,77175100,0.0888942423064778
2020-08-19,44.689998626708984,45.099998474121094,44.25,44.63999938964844,38.51166915893555,3453400,42.20219985961914,43.00624994277954,44.709999084472656,-0.06999969482421875,-0.00156563847590252,2447100.0,1006300.0,0.4112214457929795,67.76561938173585,39.743209589231284,34.72044893432829,-0.0015656532990275807,0.9690319905435008,0.02348292996927084,0.8397520084964294,37.90851723071392,37.22573904435098,0.6827781863629383,0.5572377441811067,0.12554044218183158,-0.0015656532990275807,-1,73721700,0.11349461760395707
2020-08-20,44.02000045776367,44.13999938964844,43.529998779296875,43.689998626708984,37.69208908081055,3324000,42.204399795532225,42.953849945068356,44.63999938964844,-0.9500007629394531,-0.021281379389081034,3453400.0,-129400.0,-0.03747031910580878,65.52538888450951,39.784900365580135,34.75381423402924,-0.02128134396726966,0.9484096874374565,0.02263118621324885,0.582466636870755,37.87522059226725,37.26028349149613,0.6149371007711153,0.5687776154991084,0.04615948527200686,-0.02128134396726966,-1,70397700,0.05735718657765698
2020-08-21,43.5,43.869998931884766,43.25,43.59000015258789,37.605812072753906,2511600,42.29099983215332,42.900799942016604,43.689998626708984,-0.09999847412109375,-0.0022888184313185622,3324000.0,-812400.0,-0.24440433212996393,73.0262836370745,39.819561730239776,34.803698386337366,-0.002288995122336268,0.9462387822889357,0.02260129987024759,0.3775439420904011,37.83377312772674,37.28587820121893,0.5478949265078086,0.5646010777008484,-0.016706151193039864,-0.002288995122336268,-1,67886100,0.03810427268788619
2020-08-24,44.29999923706055,46.150001525878906,44.02000045776367,46.119998931884766,39.78848648071289,4609000,42.388799819946286,42.85999994277954,43.59000015258789,2.529998779296875,0.05804080684653701,2511600.0,2097400.0,0.835085204650422,76.96623938227007,40.133952292277094,34.67220310323072,0.05804087952511927,1.0011593134537633,0.025034409594000828,0.6001715322545945,38.134498258955375,37.471256592292555,0.6632416666628203,0.5843291954932428,0.07891247116957745,0.05804087952511927,1,72495100,0.0967895307650124
2020-08-25,46.40999984741211,46.65999984741211,45.472999572753906,45.59000015258789,39.33125305175781,4188000,42.46099983215332,42.80894994735718,46.119998931884766,-0.529998779296875,-0.011491734422622968,4609000.0,-421000.0,-0.09134302451724885,70.54794624266515,40.3748909319286,34.68749157539562,-0.011491601450502986,0.9896543896350934,0.02398575139010272,0.6658875550971363,38.31861438092498,37.6090341078085,0.7095802731164795,0.6093794110178902,0.10020086209858936,-0.011491601450502986,-1,68307100,0.06943464720404524
2020-08-26,45.68000030517578,46.65999984741211,45.279998779296875,46.34000015258789,39.97828674316406,3928500,42.54279983520508,42.760699939727786,45.59000015258789,0.75,0.01645097603618728,4188000.0,-259500.0,-0.06196275071633239,72.69843260305431,40.699959140662024,34.60570873653524,0.01645087916611221,1.005935074415193,0.02382902815403977,0.7982936975258018,38.57394859050022,37.784534303020024,0.7894142874801986,0.6453863863103518,0.14402790116984676,0.01645087916611221,1,72235600,0.03437502102128143
2020-08-27,46.68000030517578,46.95000076293945,45.810001373291016,46.15999984741211,39.822998046875,3702300,42.64259986877441,42.71244993209839,46.34000015258789,-0.18000030517578125,-0.0038843397622588816,3928500.0,-226200.0,-0.057579228713249386,69.50277787142396,40.933973394454924,34.753878702102696,-0.003884325941396538,1.0020276947102813,0.021507084330131584,0.861143785601586,38.76611004532711,37.93553161737965,0.830578427947458,0.6824247946377732,0.14815363330968478,-0.003884325941396538,-1,68533300,0.037303367357575556
2020-08-28,45.40999984741211,46.209999084472656,44.970001220703125,46.04999923706055,40.33983612060547,3772900,42.73199981689453,42.66689992904663,46.15999984741211,-0.1100006103515625,-0.002383028828318534,3702300.0,70600.0,0.0190692272371229,63.09710252631044,41.1510828101502,35.028438750518745,0.012978381816509899,1.0150323927229485,0.020964717730170102,0.9804311966045091,39.008221749216084,38.11362824724823,0.8945935019678544,0.7248585361037894,0.169734965864065,0.012978381816509899,1,72306200,0.03997291116889623
2020-08-31,45.9900016784668,46.11000061035156,45.09000015258789,45.119998931884766,39.5251579284668,3916800,42.80139976501465,42.624199924468996,46.04999923706055,-0.9300003051757812,-0.020195446701057218,3772900.0,143900.0,0.03814042248668126,58.092453770937254,40.975765493445245,35.697641488976636,-0.02019537684047601,0.9945334310466185,0.02071603235352011,0.9647344246585932,39.08775039217773,38.21818600141257,0.8695643907651629,0.7537997070360641,0.11576468372909876,-0.02019537684047601,-1,68389400,0.015530016249597045
2020-09-01,44.790000915527344,47.279998779296875,44.470001220703125,47.27000045776367,41.40856170654297,5428300,42.911999740600585,42.59079992294311,45.119998931884766,2.1500015258789062,0.04765074416612136,3916800.0,1511500.0,0.3859017565359477,68.42991944764097,41.28545953291683,35.9640582893488,0.047650759080704486,1.0419237039671274,0.0220462931910522,1.1798054147458954,39.444798286695466,38.45451012771853,0.9902881589769379,0.8010973974242389,0.18919076155269898,0.047650759080704486,1,73817700,0.053487889079788964
2020-09-02,47.68000030517578,49.279998779296875,47.41999816894531,49.220001220703125,43.11676025390625,7305900,43.06939979553223,42.562599925994874,47.27000045776367,1.9500007629394531,0.04125239568554284,5428300.0,1877600.0,0.3458909787594644,73.27814215679726,42.07021711789131,35.86842919863701,0.041252303315170824,1.0849054566344456,0.023231584246836277,1.6134205715782035,40.0097155124202,38.79986198891762,1.2098535235025807,0.8828486226399074,0.3270049008626733,0.041252303315170824,1,81123600,0.10706257836817779
2020-09-03,49.279998779296875,49.79999923706055,47.91999816894531,48.38999938964844,42.38967514038086,6726900,43.26819976806641,42.532949924468994,49.220001220703125,-0.8300018310546875,-0.01686310057842033,7305900.0,-579000.0,-0.07925101630189302,67.31064033535205,42.4623274672546,36.087563432403606,-0.016863166648971917,1.06661051512084,0.023895759003429336,1.5955541710904926,40.375863147491074,39.0657740742112,1.310089073279876,0.9682967127679012,0.3417923605119748,-0.016863166648971917,-1,74396700,0.08230821696558266
2020-09-04,49.290000915527344,49.70000076293945,48.08000183105469,48.599998474121094,42.573646545410156,5325900,43.4405997467041,42.50899991989136,48.38999938964844,0.20999908447265625,0.00433972075059752,6726900.0,-1401000.0,-0.20826829594612672,70.1622307355333,42.84858969890985,36.28090515887824,0.004340005070103681,1.0712396101642905,0.02387031971438177,1.4161829141164173,40.713983670247856,39.32561647948519,1.388367190762665,1.052310808366854,0.3360563823958109,0.004340005070103681,1,79722600,0.0887096581231348
2020-09-08,47.689998626708984,48.415000915527344,47.435001373291016,47.93000030517578,41.98672103881836,4280800,43.6031997680664,42.48529993057251,48.599998474121094,-0.6699981689453125,-0.013785970987264085,5325900.0,-1045100.0,-0.1962297452073828,65.76544017437685,43.15578656734513,36.3074103778453,-0.013786122501058706,1.0564713696705792,0.022005027709173477,1.4075722130782904,40.9097894192587,39.522735335732094,1.387054083526607,1.1192594633988047,0.2677946201278023,-0.013786122501058706,-1,75441800,0.09704742073108608
2020-09-09,48.56999969482422,49.880001068115234,48.5,49.22999954223633,43.12552261352539,4168100,43.76819976806641,42.462049922943116,47.93000030517578,1.2999992370605469,0.027122871453855613,4280800.0,-112700.0,-0.0263268547934965,69.37293215547885,43.647415703838284,36.289244681293546,0.027122898538663343,1.085125935439157,0.022405277985738332,1.404989452356401,41.250671449145884,39.789608467420486,1.461062981725398,1.1876201670641233,0.2734428146612746,0.027122898538663343,1,79609900,0.1293874597363036
2020-09-10,49.29999923706055,49.75,48.65999984741211,48.70000076293945,42.66124725341797,4211300,43.92699981689453,42.43454992294311,49.22999954223633,-0.529998779296875,-0.010765768519704455,4168100.0,43200.0,0.010364434634485775,71.5065080781795,43.95902481108489,36.423651122753,-0.010765674987131879,1.0734438222981115,0.02259287685576311,1.3528672165813576,41.467683111341586,40.002322451568446,1.4653606597731397,1.2431682656059266,0.22219239416721304,-0.010765674987131879,-1,75398600,0.05594106441470492
2020-09-11,49.209999084472656,50.41999816894531,49.040000915527344,49.849998474121094,43.668643951416016,6225700,44.108999786376955,42.407799911499026,48.70000076293945,1.1499977111816406,0.02361391567075266,4211300.0,2014400.0,0.4783321064754351,74.30225634592513,44.42209760504312,36.49439294976645,0.023613859482679134,1.098791973880409,0.022930573740173366,1.3074202688593415,41.80629247135303,40.273901821927524,1.5323906494255084,1.301012742369843,0.2313779070556654,0.023613859482679134,1,81624300,0.09344150706898802
2020-09-14,50.06999969482422,50.5099983215332,49.69499969482422,50.09000015258789,43.87889099121094,5298900,44.27899978637695,42.381399917602536,49.849998474121094,0.24000167846679688,0.004814477147705221,6225700.0,-926800.0,-0.14886679409544312,69.47556243967665,44.87010007846401,36.5632697488065,0.004814599693748978,1.1040822173813476,0.02292239193050058,1.2623817701275435,42.125153782100405,40.54093805668926,1.5842157254111484,1.3576533389781043,0.22656238643304416,0.004814599693748978,1,86923200,0.08092360784747599
2020-09-15,50.61000061035156,51.560001373291016,50.38999938964844,51.06999969482422,44.73736572265625,4771700,44.45139976501465,42.36534992218017,50.09000015258789,0.9799995422363281,0.019564774191475065,5298900.0,-527200.0,-0.09949234746834246,74.7927262446922,45.40067974684054,36.670788606430946,0.019564640583493054,1.1256831891390398,0.022787857194652716,0.9704112620310426,42.52703254218592,40.851784550464586,1.675247991721335,1.4211722695267504,0.25407572219458463,0.019564640583493054,1,91694900,0.1063691478258828
2020-09-16,50.189998626708984,51.099998474121094,49.43000030517578,49.70000076293945,43.5372428894043,5863500,44.61159980773926,42.346999931335446,51.06999969482422,-1.3699989318847656,-0.026825904446277304,4771700.0,1091800.0,0.22880734329484254,65.53355011330166,45.62366985021349,36.94431682886366,-0.02682596111474167,1.0954856556796775,0.02408189848056933,0.8145176760710973,42.682449518681054,41.050707390386044,1.6317421282950093,1.4632862412804022,0.16845588701460712,-0.02682596111474167,-1,85831400,0.07926170654399112
2020-09-17,49.369998931884766,51.25,48.849998474121094,50.970001220703125,44.64976501464844,5253700,44.823999862670895,42.3360499382019,49.70000076293945,1.2700004577636719,0.025553328737787373,5863500.0,-609800.0,-0.10399931781359262,69.442479328379,45.97302906318212,37.20876720146632,0.0255533435608275,1.1234789770052187,0.024374793332177517,0.9386903669412503,42.98511344113757,41.317304251442515,1.6678091896950562,1.5041908309633332,0.16361835873172303,0.0255533435608275,1,91085100,0.12965430911578246
2020-09-18,50.529998779296875,51.22999954223633,50.25,50.369998931884766,44.12416076660156,6271100,45.04259986877442,42.328799934387206,50.970001220703125,-0.6000022888183594,-0.011771674994087489,5253700.0,1017400.0,0.1936539962312276,65.23270754690327,46.02570817099217,37.79929526223537,-0.01177171364450491,1.110253704202292,0.023867163247554963,0.9072275994364472,43.16035149120896,41.525219548861706,1.6351319423472503,1.5303790532401167,0.10475288910713365,-0.01177171364450491,-1,84814000,0.06558067366407117
2020-09-21,49.040000915527344,49.33000183105469,47.18000030517578,47.90999984741211,41.96920394897461,6468800,45.185599899291994,42.30694993972779,50.369998931884766,-2.4599990844726562,-0.04883857726102614,6271100.0,197700.0,0.031525569676771115,58.87969970246329,45.71033315475907,38.551009466090534,-0.04883847715599121,1.0560306040322538,0.027004806160206406,0.9915959273910606,42.9770980231729,41.55810728220341,1.418990740969491,1.5081013907859917,-0.08911064981650063,-0.04883847715599121,-1,78345200,-0.026615224315354125
2020-09-22,47.97999954223633,48.154998779296875,47.20000076293945,47.79999923706055,41.87283706665039,4181900,45.316799850463866,42.28594993591309,47.90999984741211,-0.1100006103515625,-0.002295984360298542,6468800.0,-2286900.0,-0.35352770220133567,51.93852752375555,45.64477609581257,38.82500158363079,-0.002296133194267358,1.053605817108173,0.024078965288662414,1.0105361920104,42.80721172216944,41.58142059956985,1.2257911225995883,1.4516393371487113,-0.22584821454912296,-0.002296133194267358,-1,74163300,-0.012192605084308084
2020-09-23,47.68000030517578,48.119998931884766,46.470001220703125,46.7400016784668,40.94429016113281,4018000,45.402799911499024,42.25354993820191,47.79999923706055,-1.05999755859375,-0.022175681496076405,4181900.0,-163900.0,-0.03919271144694991,40.29739878287299,45.50546801479349,39.12561337558736,-0.022175399866972922,1.0302416868116306,0.02452776524740421,1.2809783257882357,42.52060840508688,41.53422575227822,0.9863826528086648,1.358588000280702,-0.37220534747203726,-0.022175399866972922,-1,70145300,-0.03827154020683199
2020-09-24,46.66999816894531,46.9900016784668,45.689998626708984,46.40999984741211,40.65520095825195,4648700,45.464399871826174,42.219249935150145,46.7400016784668,-0.3300018310546875,-0.007060372683014293,4018000.0,630700.0,0.15696864111498265,41.93815377654025,45.44795428596625,39.25081852592341,-0.007060549877484057,1.0229676139960338,0.0243766546748179,1.5117681551838142,42.23362264403536,41.46911280457257,0.7645098394627894,1.2397723681171195,-0.47526252865433016,-0.007060549877484057,-1,65496600,-0.031712924015974475
2020-09-25,45.77000045776367,46.400001525878906,45.630001068115234,46.040000915527344,40.331077575683594,4090200,45.508599853515626,42.18379993438721,46.40999984741211,-0.3699989318847656,-0.007972396748572641,4648700.0,-558500.0,-0.12014111472024436,39.7105823428555,45.393446722087425,39.35613404268309,-0.007972494906646643,1.0148120099037858,0.024437902507592785,1.7047715167299864,41.94092340275047,41.38481389872894,0.5561095040215278,1.1030397952980013,-0.5469302912764735,-0.007972494906646643,-1,61406400,-0.06479786017410305
2020-09-28,46.5,48.279998779296875,46.5,47.47999954223633,41.59252166748047,3993100,45.58479988098144,42.15569993972778,46.040000915527344,1.4399986267089844,0.03127711985390813,4090200.0,-97100.0,-0.023739670431763726,48.296749357100644,45.32754588838762,39.54730343107039,0.03127722261895194,1.0465525110539327,0.025242544307789407,1.6777307102941705,41.887323135785856,41.4001996593772,0.48712347640865516,0.9798565315201322,-0.492733055111477,0.03127722261895194,1,65399500,-0.02505135937557401
2020-09-29,47.22999954223633,47.779998779296875,46.2599983215332,46.56999969482422,40.79536437988281,2716800,45.67019989013672,42.11629993438721,47.47999954223633,-0.9099998474121094,-0.019165961587733538,3993100.0,-1276300.0,-0.319626355463174,39.62559991412935,45.16888103358902,39.83298893101059,-0.01916588020247212,1.0264944110014766,0.025196269165102404,1.5353898066385216,41.719329481031544,41.355397046081315,0.36393243495022887,0.8566717122061516,-0.4927392772559227,-0.01916588020247212,-1,62682700,-0.06579736970302297
2020-09-30,47.189998626708984,48.119998931884766,46.61000061035156,47.04999923706055,41.21583938598633,4663200,45.750399856567384,42.085149936676025,46.56999969482422,0.4799995422363281,0.010307054871844246,2716800.0,1946400.0,0.7164310954063604,43.5395148340262,45.177189127510886,39.805408605033065,0.010306931007848963,1.0370744180756115,0.022905715760641633,1.458640240520552,41.641869466409204,41.345059441629836,0.2968100247793686,0.7446993747207951,-0.4478893499414265,0.010306931007848963,1,67345900,-0.060690774730817854
2020-10-01,47.209999084472656,47.5,45.93000030517578,46.11000061035156,40.39240264892578,3407600,45.78579986572266,42.044849948883055,47.04999923706055,-0.9399986267089844,-0.01997871715093591,4663200.0,-1255600.0,-0.26925716246354436,35.11146891556474,45.180141321438754,39.53002065060714,-0.019978647756001333,1.0163550735801188,0.021127036973436642,1.121718990151494,41.44964380218098,41.2744922717999,0.1751515303810791,0.6307898058528519,-0.4556382754717728,-0.019978647756001333,-1,63938300,-0.097121580460384
2020-10-02,45.369998931884766,47.470001220703125,45.130001068115234,47.310001373291016,41.443599700927734,4559000,45.87559989929199,42.00809995651245,46.11000061035156,1.2000007629394531,0.026024739688900622,3407600.0,1151400.0,0.33789177133466364,39.71888490604749,45.16193158083122,39.45362284726936,0.02602462302474362,1.0428053312293268,0.02181602994485222,0.5896487970241882,41.44871394044971,41.28701874803159,0.16169519241811514,0.5369708831659047,-0.37527569074778955,0.02602462302474362,1,68497300,-0.048088518168205474
2020-10-05,47.900001525878906,48.882999420166016,47.70000076293945,48.58000183105469,42.556129455566406,3913400,45.994999923706054,41.97974996566772,47.310001373291016,1.2700004577636719,0.026844227877800275,4559000.0,-645600.0,-0.14161000219346342,40.98481824207441,45.160722932256945,39.45307978685926,0.0268444286371623,1.0707988445259649,0.022664439926360178,0.7019493023542233,41.619085558159966,41.38102694858973,0.2380586095702384,0.47718842844677145,-0.23912981887653306,0.0268444286371623,1,72410700,-0.04689031454599346
2020-10-06,49.119998931884766,49.790000915527344,47.86000061035156,47.880001068115234,41.94292068481445,4474700,46.07259994506836,41.94654996871948,48.58000183105469,-0.7000007629394531,-0.014409237063716551,3913400.0,561300.0,0.14343026524250013,43.074582843129136,45.1596344774092,39.44978820630662,-0.014409411255133397,1.0553692636036687,0.02268513774614089,0.7099404777114332,41.66890634687604,41.422648706828596,0.2462576400474461,0.4310022707669064,-0.1847446307194603,-0.014409411255133397,-1,67936000,-0.049434145653581396
2020-10-07,48.45000076293945,49.060001373291016,48.0,48.29999923706055,42.31084442138672,4506400,46.18619995117187,41.91499996185303,47.880001068115234,0.4199981689453125,0.008771891386297526,4474700.0,31700.0,0.007084273806065244,39.13752746913996,45.092717358723135,39.435237505778815,0.008772010402829933,1.0646269737628271,0.021895974502814566,0.785542210212402,41.767666050646916,41.48844098198104,0.27922506866587327,0.4006468303466998,-0.12142176168082652,0.008772010402829933,1,72442400,0.00814025027949361
2020-10-08,48.619998931884766,49.40999984741211,48.47600173950195,49.380001068115234,43.25692367553711,2962000,46.30339996337891,41.88724996566773,48.29999923706055,1.0800018310546875,0.022360286710439548,4506400.0,-1544400.0,-0.3427125865435825,46.12374564490229,45.152497922308406,39.43502458440546,0.022360207343727234,1.0884322536398887,0.02234472532473754,0.9526470547880878,41.996782608322334,41.619439700022234,0.37734290830010053,0.39598604593737996,-0.018643137637279428,0.022360207343727234,1,75404400,0.033054432139607126
2020-10-09,49.79999923706055,50.09000015258789,48.70000076293945,49.36000061035156,43.239402770996094,4472800,46.45599998474121,41.85954996109009,49.380001068115234,-0.020000457763671875,-0.00040503153768833844,2962000.0,1510800.0,0.5100607697501689,57.01837180940465,45.09377719161433,39.45082119705754,-0.0004050427781789878,1.0879913920160147,0.021697583015830118,0.9714775778667032,42.187954941041376,41.73943696453881,0.44851797650256486,0.40649243205041696,0.0420255444521479,-0.0004050427781789878,-1,70931600,0.0560547462087877
2020-10-12,49.400001525878906,49.5,48.262001037597656,48.58000183105469,42.556129455566406,3005700,46.60639999389648,41.82634996414185,49.36000061035156,-0.779998779296875,-0.01580224411774611,4472800.0,-1467100.0,-0.32800482918976925,53.54551684249656,44.92937297643784,39.482949258669585,-0.015802098818256782,1.0707988445259649,0.021931826562669017,0.9880389243267389,42.244597174045225,41.79993270461493,0.44466446943029325,0.4141268395263923,0.030537629903900965,-0.015802098818256782,-1,67925900,0.04675720729965871
2020-10-13,48.47999954223633,48.97999954223633,47.79999923706055,47.880001068115234,41.94292068481445,6832200,46.76220001220703,41.79159996032715,48.58000183105469,-0.7000007629394531,-0.014409237063716551,3005700.0,3826500.0,1.2730811458229363,55.35707635028365,44.51581240764523,39.61706532367802,-0.014409411255133397,1.0553692636036687,0.02154299539637145,0.8989543804513687,42.19818540647126,41.81052440685193,0.3876609996193281,0.40883367154497946,-0.021172671925651365,-0.014409411255133397,-1,61093700,0.039965250130291397
2020-10-14,47.84000015258789,48.970001220703125,47.41999816894531,48.83000183105469,42.775123596191406,5322100,46.91240005493164,41.76404996871948,47.880001068115234,0.9500007629394531,0.01984128533305496,6832200.0,-1510100.0,-0.22102690202277453,60.74599407285599,44.403964643416955,39.652701158585,0.01984132000798544,1.076309182889421,0.021352852069646884,0.8659321426928589,42.28694512796667,41.881976198654854,0.4049689293118135,0.4080607230983463,-0.0030917937865327927,0.01984132000798544,1,66415800,0.028433072911415058
2020-10-15,47.880001068115234,49.07500076293945,47.84000015258789,49.0099983215332,42.932804107666016,2793200,47.052799987792966,41.73544996261597,48.83000183105469,0.17999649047851562,0.0036861864372088604,5322100.0,-2528900.0,-0.47516957591928,63.41464278141803,44.02529613564904,39.85967357565467,0.0036862666479506867,1.0802767455331892,0.020481768213820955,0.5926599965701697,42.38630804792041,41.95981530302605,0.42649274489436095,0.4117471274575492,0.014745617436811742,0.0036862666479506867,1,69209000,0.052394216076839806
2020-10-16,49.369998931884766,49.994998931884766,49.130001068115234,49.29999923706055,43.18684387207031,2754300,47.19779998779297,41.71319995880127,49.0099983215332,0.29000091552734375,0.005917178646380972,2793200.0,-38900.0,-0.01392667907776024,59.17338523819432,43.80684787252368,39.984390149326906,0.005917148196684874,1.0866689031299415,0.020408414250285514,0.4975671776509967,42.509467405481935,42.05070630814044,0.45876109734149395,0.4211499214343382,0.037611175907155736,0.005917148196684874,1,71963300,0.04782146730042269
2020-10-19,49.33000183105469,50.33000183105469,48.7400016784668,48.84000015258789,42.78388214111328,2903500,47.32199996948242,41.69529996871948,49.29999923706055,-0.45999908447265625,-0.009330610377106474,2754300.0,149200.0,0.054169843517409166,61.98517665603828,43.88847411414852,39.98423172691594,-0.009330659405227704,1.0765295657085836,0.017177797938336726,0.4969877522466815,42.551685057117524,42.105015629101395,0.4466694280161292,0.42625382275069645,0.020415605265432735,-0.009330659405227704,-1,69059800,0.059206235222288184
2020-10-20,49.349998474121094,50.150001525878906,49.209999084472656,49.34000015258789,43.221885681152344,2503600,47.412799987792965,41.680949974060056,48.84000015258789,0.5,0.01023751020552588,2903500.0,-399900.0,-0.13773032546926123,62.065330961288474,44.03818124629153,39.969429456223125,0.010237582896157171,1.0875506263776893,0.017275681841485833,0.4443548744553769,42.65479284543057,42.187746744068136,0.46704610136243474,0.43441227847304414,0.032633822889390596,0.010237582896157171,1,71563400,0.042908448961553214
2020-10-21,49.380001068115234,49.71500015258789,48.54999923706055,48.54999923706055,42.52983856201172,4092500,47.49379997253418,41.662749977111815,49.34000015258789,-0.7900009155273438,-0.016011368323554986,2503600.0,1588900.0,0.6346461096021729,63.062014238890725,44.06655104709032,40.09961449551222,-0.01601149760669518,1.0701373121262832,0.01687719293801445,0.4212314757796883,42.63556910951998,42.21308687873063,0.422482230789349,0.43202626893630514,-0.009544038146956146,-0.01601149760669518,-1,67470900,-0.0006175914545758499
2020-10-22,49.810001373291016,50.15999984741211,47.150001525878906,48.81999969482422,42.76636505126953,5244000,47.58459999084473,41.64319997787476,48.54999923706055,0.2700004577636719,0.005561286550084477,4092500.0,1151500.0,0.2813683567501528,58.977387406932955,44.07445354216679,40.3028284097375,0.00556142457284281,1.0760888000702582,0.016754679300902308,0.39538763072813615,42.655691562096834,42.254070447066844,0.40162111502998954,0.42594523815504204,-0.0243241231250525,0.00556142457284281,1,72714900,0.01963238524935962
2020-10-23,49.52000045776367,49.95000076293945,48.40999984741211,48.529998779296875,42.5123176574707,3123400,47.66659996032715,41.62489997863769,48.81999969482422,-0.29000091552734375,-0.005940207237610684,5244000.0,-2120600.0,-0.40438596491228074,49.66343789762534,43.971570692173735,40.62383526790928,-0.005940355077974635,1.0696964505024091,0.01669280762831384,0.37034216155847305,42.633634038308195,42.27319987005973,0.3604341682484673,0.41284302417372715,-0.052408855925259845,-0.005940355077974635,-1,69591500,0.004761895359614243
2020-10-26,47.939998626708984,48.13999938964844,46.81700134277344,47.150001525878906,41.303443908691406,4026400,47.712200012207035,41.60314998626709,48.529998779296875,-1.3799972534179688,-0.02843596307706242,3123400.0,903000.0,0.2891080233079337,45.49942465875525,43.98747291166329,40.57902527254082,-0.0284358467237521,1.039278726194981,0.016665541112386942,0.5830253858518186,42.42898940298253,42.201366095143555,0.2276233078389751,0.3757990809067767,-0.1481757730678016,-0.0284358467237521,-1,65565100,-0.045159973552050925
2020-10-27,46.91999816894531,47.189998626708984,46.38999938964844,46.56999969482422,40.79536437988281,4141200,47.75440002441406,41.5742499923706,47.150001525878906,-0.5800018310546875,-0.01230120492650133,4026400.0,114800.0,0.028511821974965157,39.54054364298299,43.98747291166329,40.57902527254082,-0.012301142004811805,1.0264944110014766,0.016321882347364376,0.7987702317631146,42.177662476351806,42.097217819939054,0.08044465641275167,0.31672819600797175,-0.23628353959522008,-0.012301142004811805,-1,61423900,-0.05652351865940286
2020-10-28,44.939998626708984,45.70000076293945,44.33000183105469,45.18000030517578,39.57771682739258,6157100,47.763800048828124,41.53894998550415,46.56999969482422,-1.3899993896484375,-0.02984752842510585,4141200.0,2015900.0,0.4867912682314306,25.524538345351772,44.24518704658871,40.15749888175601,-0.029847693996592595,0.9958559199326921,0.017435378047181514,1.204673569082804,41.77767083805038,41.910588116787466,-0.13291727873708226,0.22679910105896095,-0.3597163797960432,-0.029847693996592595,-1,55266800,-0.06998767801003791
2020-10-29,44.630001068115234,46.65999984741211,44.56999969482422,46.25,40.515045166015625,4300100,47.79600006103516,41.508849983215335,45.18000030517578,1.0699996948242188,0.023683038680759827,6157100.0,-1857000.0,-0.3016030273992626,33.85263626275534,44.229082144792855,40.18586803526085,0.02368323424797203,1.0194410089616877,0.01778019690068204,1.2732416664001083,41.58342073466042,41.807214564878436,-0.22379383021801402,0.13668051480356597,-0.36047434502158,0.02368323424797203,1,59566900,-0.03404346348690257
2020-10-30,45.86000061035156,46.189998626708984,44.72999954223633,45.4900016784668,39.84927749633789,5165900,47.83200012207031,41.47389999389648,46.25,-0.7599983215332031,-0.016432396141258465,4300100.0,865800.0,0.201344154787098,33.92303101679009,44.38785905977216,39.867658899822565,-0.016432603418055303,1.002688939153318,0.017067689678304108,1.3397550252771433,41.316629467226186,41.662182189430986,-0.3455527222048005,0.04023386740189268,-0.38578658960669315,-0.016432603418055303,-1,54401000,-0.06840057397793775
2020-11-02,46.25,48.060001373291016,45.880001068115234,47.81999969482422,41.89036178588867,3675800,47.91660011291504,41.44629999160767,45.4900016784668,2.329998016357422,0.051220002866263936,5165900.0,-1490100.0,-0.28844925376023534,49.73310304802596,44.34760607701123,39.84133511561573,0.051220107810947324,1.0540467747175954,0.01986369795850011,1.2793878440314663,41.40489597778964,41.679084381761186,-0.274188403971543,-0.022650586872794455,-0.2515378170987485,0.051220107810947324,1,58076800,-0.024280731839693703
2020-11-03,48.25,49.029998779296875,47.65999984741211,48.72999954223633,42.687522888183594,3293500,47.96880012512207,41.426949996948245,47.81999969482422,0.9099998474121094,0.019029691618977607,3675800.0,-382300.0,-0.10400457043364708,49.55357003996952,44.39885587362096,39.86454553934291,0.019029702019987216,1.0741049707555999,0.02004683390322226,1.208495994087053,41.60222319477332,41.753783530385064,-0.15156033561174098,-0.04843253662058376,-0.10312779899115722,0.019029702019987216,1,61370300,-0.011561860114507438
2020-11-04,47.95000076293945,48.34000015258789,46.25199890136719,46.45000076293945,40.69023895263672,4542300,47.9860001373291,41.404850006103516,48.72999954223633,-2.279998779296875,-0.04678840141011498,3293500.0,1248800.0,0.3791710945802338,40.375960848680236,44.40503328279675,39.69630758329211,-0.046788471206881566,1.0238492412582332,0.02260921862236566,1.1638141872416425,41.46191792675231,41.67500245055186,-0.21308452379955156,-0.08136293405637732,-0.13172158974317424,-0.046788471206881566,-1,56828000,-0.04893528628545263
2020-11-05,46.900001525878906,49.45000076293945,46.880001068115234,48.970001220703125,42.897762298583984,4253000,48.03860015869141,41.39845001220703,46.45000076293945,2.520000457763672,0.054251892709854976,4542300.0,-289300.0,-0.06369020099949363,48.93753881829742,44.3535758121085,39.71184891628505,0.05425191404053464,1.0793950222854414,0.025354084962076494,1.1833051057776107,41.682817060880254,41.76557725410979,-0.08276019322953942,-0.08164238589100975,-0.001117807338529675,0.05425191404053464,1,61081000,-0.007498964952179055
2020-11-06,49.22999954223633,49.81999969482422,48.03099822998047,48.22999954223633,42.2495231628418,3061500,48.08000015258789,41.39715000152588,48.970001220703125,-0.7400016784667969,-0.015111326526860425,4253000.0,-1191500.0,-0.28015518457559374,48.07085233734545,44.23697996628157,39.729456801296564,-0.015111257580994741,1.0630840060720426,0.025575263496785617,1.15528286332517,41.77000261502818,41.801425099201055,-0.031422484172871634,-0.07159840554738213,0.040175921374510495,-0.015111257580994741,-1,58019500,-0.006591136969162914
2020-11-09,51.59000015258789,54.18000030517578,51.540000915527344,52.119998931884766,45.65716552734375,9208300,48.201400146484374,41.421849994659425,48.22999954223633,3.8899993896484375,0.08065518197324173,3061500.0,6146800.0,2.0077739670096357,57.23956048741389,44.92229171321204,39.354248661543814,0.08065516742917822,1.1488272245730646,0.031104191990154892,1.812762105941306,42.368027678461345,42.0870355012857,0.28099217717564784,-0.0010802890027761386,0.28207246617842396,0.08065516742917822,1,67227800,0.06759523264418221
2020-11-10,52.33000183105469,53.70000076293945,52.06999969482422,53.459999084472656,46.83100509643555,6148700,48.368200149536136,41.45334999084473,52.119998931884766,1.3400001525878906,0.025709903684747237,9208300.0,-3059600.0,-0.33226545616454717,62.43036668493054,45.86511506314509,38.900233752772884,0.02570986515553164,1.1783634176038418,0.031149879595651155,2.3960683119928055,43.05463958891892,42.43844065648198,0.6161989324369372,0.12237555528516654,0.4938233771517707,0.02570986515553164,1,73376500,0.10158665627823882
2020-11-11,53.5,53.60499954223633,52.02000045776367,52.209999084472656,45.73600387573242,4118500,48.46700012207031,41.46604999542237,53.459999084472656,-1.25,-0.023381968226839356,6148700.0,-2030200.0,-0.3301836160489209,58.17653483135587,46.32149886950247,38.7399379743696,-0.02338197137661835,1.1508109579021746,0.031633207450852754,2.4143847037892217,43.46715717150561,42.682704598648684,0.784452572856928,0.25479095879951885,0.5296616140574092,-0.02338197137661835,-1,69258000,0.1073170179181544
2020-11-12,51.7400016784668,52.06999969482422,50.540000915527344,51.040000915527344,44.71108627319336,3467600,48.5034001159668,41.47889999389648,52.209999084472656,-1.1699981689453125,-0.022409465417770336,4118500.0,-650900.0,-0.15804297681194612,55.807510265012226,46.531605907663604,38.707659152761195,-0.0224094261781993,1.125021944696003,0.03217254158804533,2.316399292853723,43.65853087945757,42.8329550930594,0.8255757863981756,0.3689479243192502,0.4566278620789254,-0.0224094261781993,-1,65790400,0.09598456624426221
2020-11-13,50.27000045776367,52.130001068115234,50.20000076293945,51.970001220703125,45.52576446533203,3482900,48.57500015258789,41.50840000152588,51.040000915527344,0.9300003051757812,0.018221008787107085,3467600.0,15300.0,0.00441227361864116,61.389394692736516,46.854374118407776,38.6187830013432,0.018220943842894632,1.145520906372333,0.03235814352014249,2.0517917012763163,43.94579758497672,43.03242245396848,0.9133751310082374,0.4778333656570477,0.4355417653511897,0.018220943842894632,1,69273300,0.15028775718599285
2020-11-16,53.54999923706055,53.939998626708984,52.13999938964844,53.93000030517578,47.24272155761719,4075600,48.681600189208986,41.54434999465943,51.970001220703125,1.9599990844726562,0.037714047304887366,3482900.0,592700.0,0.17017428005397806,66.32649749268361,47.544419447891315,38.37462161351006,0.037713965101950686,1.1887230418588142,0.03310601875284116,2.167724931420825,44.45301665769063,43.34429646164616,1.108720196044473,0.6040107317345328,0.5047094643099402,0.037713965101950686,1,73348900,0.16605406065244943
2020-11-17,53.15999984741211,54.560001373291016,52.83000183105469,54.47999954223633,47.72453308105469,4795000,48.812600173950194,41.576499996185305,53.93000030517578,0.5499992370605469,0.01019839113569887,4075600.0,719400.0,0.17651388752576302,71.42857429537139,48.241674768960976,38.12763103243063,0.010198640288957117,1.2008464005659272,0.033105725425489604,2.300811208255705,44.95632687666972,43.6687584334542,1.2875684432155197,0.7407222740307302,0.5468461691847895,0.010198640288957117,1,78143900,0.1976257975832314
2020-11-18,54.650001525878906,56.275001525878906,54.529998779296875,55.29999923706055,48.442848205566406,5903500,48.934000167846676,41.60494998931885,54.47999954223633,0.8199996948242188,0.015051389532198867,4795000.0,1108500.0,0.23117831074035444,71.09555429596017,49.04231050318375,37.918296262563324,0.015051276107651779,1.2189206713037248,0.032771392894375036,2.00141185978583,45.49271477342306,44.022394712869925,1.470320060553135,0.8866418313352111,0.5836782292179239,0.015051276107651779,1,84047400,0.15641989941388323
2020-11-19,54.90999984741211,55.4900016784668,53.91999816894531,55.34000015258789,48.47789001464844,3514000,49.06680015563965,41.63564998626709,55.29999923706055,0.04000091552734375,0.0007233438712335172,5903500.0,-2389500.0,-0.4047598882019141,73.75785201378959,49.744450549189,37.787308712895964,0.0007233639304884409,1.2198023945514727,0.032800665288064496,1.9084795918566022,45.951972502842345,44.352431401890556,1.5995411009517895,1.029221685258527,0.5703194156932625,0.0007233639304884409,1,87561400,0.135645406781143
2020-11-20,55.06999969482422,55.41999816894531,54.279998779296875,54.72999954223633,47.94352340698242,2871700,49.16440017700195,41.669149990081785,55.34000015258789,-0.6100006103515625,-0.01102277933989193,3514000.0,-642300.0,-0.1827831531018782,68.17462946342465,50.26449656314474,37.8103832738914,-0.011022893271645073,1.2063566429438346,0.032923947150907136,1.3453819411724544,46.258364949633126,44.61843821708254,1.6399267325505846,1.1513626947169386,0.488564037833646,-0.011022893271645073,-1,84689700,0.17825616024323399
2020-11-23,55.279998779296875,56.290000915527344,55.279998779296875,55.939998626708984,49.003482818603516,4560700,49.28140014648437,41.707899990081785,54.72999954223633,1.2099990844726562,0.02210851625421406,2871700.0,1689000.0,0.5881533586377408,68.66906448050511,50.88544477705051,37.95943895097683,0.022108500508469575,1.233027379397754,0.032025845677309484,1.434657052659908,46.68069077562858,44.94325633571373,1.7374344399148498,1.268577043756521,0.4688573961583289,0.022108500508469575,1,89250400,0.14233198350542708
2020-11-24,57.0,58.18000030517578,56.61000061035156,57.72999954223633,50.57152557373047,4442800,49.414600143432615,41.75259998321533,55.939998626708984,1.7900009155273438,0.0319985870481001,4560700.0,-117900.0,-0.02585129475738368,79.96811046523734,51.69026249913937,38.13223734827273,0.03199859815946926,1.272482527030726,0.032002370862216835,1.7834491256629859,47.27928074456733,45.360165168159405,1.9191155764079255,1.398684750286802,0.5204308261211235,0.03199859815946926,1,93693200,0.19697284035179363
2020-11-25,57.45000076293945,57.45000076293945,56.165000915527344,56.43000030517578,49.432735443115234,4158500,49.54920013427734,41.78784997940063,57.72999954223633,-1.2999992370605469,-0.022518608130413065,4442800.0,-284300.0,-0.06399117673539212,71.19322095628696,51.9803138677861,38.827687841198276,-0.022518405717362522,1.2438282492187935,0.03154534201210092,1.7512828925125392,47.61058146742086,45.66183704037836,1.9487444270424987,1.5086966856379416,0.44004774140455716,-0.022518405717362522,-1,89534700,0.08269381161967648
2020-11-27,55.90999984741211,56.04999923706055,55.0099983215332,55.400001525878906,49.140018463134766,2847400,49.63780014038086,41.823349990844726,56.43000030517578,-1.029998779296875,-0.018252680732351534,4158500.0,-1311100.0,-0.3152819526271492,72.87365066758112,52.189094980108024,39.48140405858827,-0.005921520979095152,1.2364628941466533,0.031645159012208345,1.3720398024003015,47.84587946676145,45.91948010873069,1.9263993580307641,1.5922372201165063,0.33416213791425786,-0.005921520979095152,-1,86687300,0.03628886035596146
2020-11-30,54.88999938964844,55.0,52.79999923706055,53.0099983215332,47.02007293701172,8760600,49.69060012817383,41.84524997711182,55.400001525878906,-2.390003204345703,-0.043140850875776016,2847400.0,5913200.0,2.0767015522933203,54.947253738155226,51.90186026739971,40.485718315363954,-0.04314091838840983,1.1831207493399756,0.03334454534378128,1.0806395052438904,47.71883230833842,46.00100550341817,1.71782680492025,1.6173551370772552,0.10047166784299488,-0.04314091838840983,-1,77926700,0.015322720764009201
2020-12-01,54.43000030517578,54.43000030517578,52.900001525878906,53.529998779296875,47.481319427490234,4328700,49.803000106811524,41.87419996261597,53.0099983215332,0.5200004577636719,0.009809478857358167,8760600.0,-4431900.0,-0.5058900075337306,52.489376677462786,51.83087309486454,41.115801252059285,0.009809565610338522,1.1947266499555789,0.03182481566342577,1.0520527416803966,47.682291865131006,46.11065838668277,1.5716334784482342,1.6082108053514512,-0.03657732690321702,0.009809565610338522,1,82255400,0.04878522372855265
2020-12-02,53.31999969482422,53.564998626708984,52.689998626708984,53.20000076293945,47.1886100769043,3723000,49.911000137329104,41.90239995956421,53.529998779296875,-0.3299980163574219,-0.006164730504067406,4328700.0,-605700.0,-0.13992653683553957,55.924411140367305,51.75608799603997,41.64069506975593,-0.006164726551732391,1.1873614868545355,0.03181216673484117,1.1093798313202046,47.60634082078843,46.19050666003251,1.4158341607559208,1.5697354764323452,-0.1539013156764244,-0.006164726551732391,-1,78532400,0.02366749111690103
2020-12-03,52.9900016784668,53.888999938964844,52.79999923706055,53.599998474121094,47.54340744018555,3213800,50.048200073242185,41.926599960327145,53.20000076293945,0.3999977111816406,0.007518753861753602,3723000.0,-509200.0,-0.13677142089712602,62.21946975826227,51.24065527025949,42.84144464429129,0.0075187076437095435,1.196288910741595,0.029335526502963612,1.1476456186292792,47.59665876223414,46.29072153263644,1.3059372295977028,1.516975827065417,-0.21103859746771425,0.0075187076437095435,1,81746200,-0.006119077121959804
2020-12-04,53.810001373291016,55.099998474121094,53.79999923706055,55.04999923706055,48.829566955566406,3294500,50.221000061035156,41.96034996032715,53.599998474121094,1.4500007629394531,0.02705225381003573,3213800.0,80700.0,0.025110461136349516,63.69638059741618,51.122565909595664,43.552714470653356,0.027052320913240724,1.228651302259928,0.027672251573309388,1.1563252454707118,47.78633694582373,46.478784156557175,1.307552789266552,1.475091219505644,-0.1675384302390921,0.027052320913240724,1,85040700,0.010462549552378686
2020-12-07,54.93000030517578,54.939998626708984,53.02000045776367,53.209999084472656,47.197479248046875,3602700,50.36440002441406,41.99519994735718,55.04999923706055,-1.8400001525878906,-0.03342416308970941,3294500.0,308200.0,0.0935498558203065,49.81111244893188,50.52132618364674,44.64874980512278,-0.03342416919250357,1.1875846532546022,0.028720453750229063,1.212840425695049,47.69574345385806,46.53202083000085,1.163722623857204,1.412817500375956,-0.24909487651875195,-0.03342416919250357,-1,81438000,-0.03779385499859522
2020-12-08,52.900001525878906,54.66999816894531,52.79999923706055,54.54999923706055,48.38606262207031,3161500,50.505800018310545,42.04819993972778,53.209999084472656,1.3400001525878906,0.025183239534745994,3602700.0,-441200.0,-0.12246370777472448,52.60798686201203,50.53146875681009,44.9114969414321,0.025183196072333214,1.2174918304300066,0.023290368401421284,1.190874723688869,47.80194640281379,46.66935725904303,1.1325891437707583,1.3567718290549164,-0.2241826852841582,0.025183196072333214,1,84599500,-0.014275405011729081
2020-12-09,54.939998626708984,55.75,54.349998474121094,54.65999984741211,48.4836311340332,3219100,50.667600021362304,42.10624994277954,54.54999923706055,0.1100006103515625,0.0020165098421638383,3161500.0,57600.0,0.018219199746955628,50.16905519792156,50.6010094050794,45.007218896922545,0.002016459010623972,1.2199468528018382,0.022677806110162076,0.8890848509382842,47.90682097684754,46.80374791644971,1.1030730603978327,1.3060320753235,-0.20295901492566726,0.002016459010623972,1,87818600,-0.0012790004642736497
2020-12-10,54.65999984741211,55.11000061035156,54.040000915527344,54.43000030517578,48.27962112426758,3402000,50.81520004272461,42.18064994812012,54.65999984741211,-0.22999954223632812,-0.004207821860197414,3219100.0,182900.0,0.05681712279829765,49.189481015220444,50.558400159539886,45.304189867315586,-0.004207812100575525,1.2148135456725597,0.021942544418768837,0.757836275536603,47.96417484568139,46.91307185776955,1.0511029879118396,1.2550462578411679,-0.2039432699293282,-0.004207812100575525,-1,84416600,-0.026993177665403878
2020-12-11,54.290000915527344,54.45000076293945,53.56999969482422,54.0,47.898216247558594,2674800,50.973000030517575,42.248599948883054,54.43000030517578,-0.43000030517578125,-0.007900060679126852,3402000.0,-727200.0,-0.2137566137566138,49.812439655218704,50.238181152005545,45.94312187228645,-0.007899914453083245,1.2052166225852998,0.021290515180961405,0.6336436476096057,47.95402736904711,46.98604551627244,0.9679818527746704,1.1976333768278684,-0.229651524053198,-0.007899914453083245,-1,81741800,-0.06461111331739045
2020-12-14,54.599998474121094,54.7599983215332,53.029998779296875,53.060001373291016,47.06443405151367,3121900,51.08800003051758,42.30679996490478,54.0,-0.9399986267089844,-0.017407381976092262,2674800.0,447100.0,0.1671526843128459,41.81963313796111,50.0179077735765,46.317262209333656,-0.017407374665803332,1.1842369652825033,0.021498002514875988,0.6274622758329989,47.81716685865735,46.991852074438455,0.8253147842188966,1.1231696583060742,-0.2978548740871776,-0.017407374665803332,-1,78619900,-0.0597199878373148
2020-12-15,53.849998474121094,54.150001525878906,53.150001525878906,54.130001068115234,48.013526916503906,2335500,51.19900001525879,42.37464996337891,53.060001373291016,1.0699996948242188,0.02016584370770169,3121900.0,-786400.0,-0.2518978826996381,38.613804898126624,50.006780278512494,46.405470240286334,0.020165819139595254,1.2081180737428134,0.020282396709367056,0.6165844666151774,47.84737609832605,47.06753169236923,0.7798444059568226,1.054504607836224,-0.2746602018794013,0.020165819139595254,1,80955400,-0.022924195357114208
2020-12-16,54.029998779296875,54.11000061035156,53.2400016784668,53.83000183105469,47.74742126464844,1948800,51.31800003051758,42.43424997329712,54.130001068115234,-0.2999992370605469,-0.005542198986529412,2335500.0,-386700.0,-0.16557482337829155,41.86640951121686,50.006664596116906,46.4078747410413,-0.005542305865558039,1.201422313856422,0.020212192108580912,0.5696458543036332,47.83199843160642,47.117893882908426,0.7141045486979962,0.9864245960085785,-0.27232004731058224,-0.005542305865558039,-1,79006600,0.01546884617025901
2020-12-17,54.20000076293945,54.33000183105469,53.584999084472656,53.83000183105469,47.74742126464844,2222300,51.42860008239746,42.50289999008179,53.83000183105469,0.0,0.0,1948800.0,273500.0,0.14034277504105086,43.08369453149955,49.97958596837112,46.36541067469529,0.0,1.201422313856422,0.019908795497549977,0.5572090019807724,47.818986559766735,47.16452554081509,0.6544610189516433,0.9200318805971914,-0.2655708616455481,0.0,1,81228900,0.005604391156344368
2020-12-18,55.11000061035156,55.75,54.2400016784668,55.65999984741211,49.37063980102539,11536700,51.5542000579834,42.586349983215335,53.83000183105469,1.8299980163574219,0.033995875053113744,2222300.0,9314400.0,4.191333303334384,62.27993012129925,50.09856114878545,46.33571047291865,0.03399594142225992,1.2422657964616808,0.02135687206273935,0.6661407531138922,48.0577024430373,47.32794141194178,0.7297610310955207,0.8819777106968574,-0.15221667960133667,0.03399594142225992,1,92765600,0.046240583631464105
2020-12-21,54.04999923706055,55.20000076293945,53.72999954223633,55.08000183105469,48.856170654296875,4458800,51.66860008239746,42.709099988937375,55.65999984741211,-0.5799980163574219,-0.010420374019896594,11536700.0,-7077900.0,-0.6135116627805178,57.142834492924926,50.160452175486604,46.36508417094894,-0.010420548504170513,1.2293207054745798,0.021339249694395497,0.6450699481853243,48.180543706308,47.44114357804216,0.7394001282658422,0.8534621942106544,-0.11406206594481216,-0.010420548504170513,-1,88306800,0.02761200371392114
2020-12-22,55.0099983215332,55.27000045776367,54.439998626708984,54.66999816894531,48.49250030517578,2268300,51.79040000915527,42.82544998168945,55.08000183105469,-0.410003662109375,-0.007443784467672465,4458800.0,-2190500.0,-0.49127567955503726,56.72458452244033,50.10645954793162,46.36797854716116,-0.007443693278673114,1.220170019201905,0.020829419228361824,0.6496234189743462,48.22853702921074,47.51902185412613,0.7095151750846114,0.8246727903854458,-0.11515761530083446,-0.007443693278673114,-1,86038500,-0.006902835120466522
2020-12-23,55.02000045776367,55.77000045776367,54.72999954223633,54.75,48.5634651184082,2251600,51.927799987792966,42.95924998283386,54.66999816894531,0.0800018310546875,0.0014633589488599608,2268300.0,-16700.0,-0.007362341841907982,55.419429055056455,49.662223264989116,46.61140878457143,0.0014634183180042282,1.2219556383590846,0.01940652172638851,0.6540352809463919,48.28006442754881,47.59638802185073,0.6836764056980797,0.7964735134479727,-0.11279710774989293,0.0014634183180042282,1,88290100,0.028941945912882572
2020-12-24,54.91999816894531,54.96799850463867,54.334999084472656,54.790000915527344,48.59894561767578,1074700,52.04699996948242,43.11484998703003,54.75,0.04000091552734375,0.0007306103292665789,2251600.0,-1176900.0,-0.5226949724640255,48.586954997405584,49.51320646433019,46.67704660268641,0.0007306006517671104,1.2228483999449002,0.018789462593869453,0.6658617182518197,48.32912307218373,47.6706515474674,0.658471524716326,0.7688731157016434,-0.11040159098531743,0.0007306006517671104,1,89364800,0.004399664194747466
2020-12-28,55.27000045776367,55.77000045776367,54.18000030517578,54.290000915527344,48.15544509887695,3668200,52.1526000213623,43.25784998893738,54.790000915527344,-0.5,-0.009125752722123126,1074700.0,2593500.0,2.413231599516144,56.87024007607671,49.376935112407466,46.71486061818335,-0.009125723061726765,1.2116890241005274,0.01885005332378551,0.6562938403058317,48.302403383982686,47.706562180905145,0.5958412030775406,0.7342667331768229,-0.13842553009928227,-0.009125723061726765,-1,85696600,-0.006769098662964601
2020-12-29,54.5,54.81999969482422,53.849998474121094,54.33000183105469,48.19093322753906,2222000,52.25320007324219,43.419499998092654,54.290000915527344,0.04000091552734375,0.0007368007893311379,3668200.0,-1446200.0,-0.3942533122512404,48.32327226764708,49.345455618231625,46.863426141411935,0.0007369494475493177,1.2125819776574398,0.01600690968238098,0.5080179814918121,48.28525412914521,47.74244151769284,0.5428126114523693,0.6959759088319322,-0.1531632973795629,0.0007369494475493177,1,87918600,-0.0018371940760688599
2020-12-30,54.349998474121094,55.65999984741211,54.29999923706055,55.470001220703125,49.20210647583008,3790000,52.38580009460449,43.56385000228882,54.33000183105469,1.1399993896484375,0.020982870444094415,2222000.0,1568000.0,0.7056705670567056,55.335983608786705,49.48696069244289,46.89399977203465,0.020982645086299545,1.238025154932669,0.016504856692792585,0.5515762354037859,48.426308336327494,47.85056484792523,0.5757434884022672,0.6719294247459991,-0.09618593634373196,0.020982645086299545,1,91708600,0.02722224482783564
2020-12-31,55.470001220703125,56.099998474121094,55.11000061035156,55.5,49.228721618652344,2663500,52.509000091552736,43.70914999961853,55.470001220703125,0.029998779296875,0.0005408108641915543,3790000.0,-1126500.0,-0.29722955145118735,57.239553174711716,49.57804865028085,47.0069229683715,0.000540935027554923,1.2386948461039662,0.016399958062898345,0.5276328164923593,48.549756533608246,47.952650534645755,0.5971059989624905,0.6569647395892975,-0.05985874062680696,0.000540935027554923,1,94372100,0.045985649520492
2021-01-04,55.81999969482422,56.12099838256836,53.650001525878906,54.040000915527344,47.933692932128906,4852800,52.61880012512207,43.83875,55.5,-1.4599990844726562,-0.02630628981031813,2663500.0,2189300.0,0.8219635817533322,50.23750591210954,49.56101560555446,47.062984562292215,-0.026306364332499,1.2061092881855664,0.01753256784303601,0.4948663263639712,48.45497751799604,47.951246267792655,0.503731250203387,0.6263180417121154,-0.12258679150872831,-0.026306364332499,-1,89519300,-0.0016626667432472209
2021-01-05,54.13999938964844,56.16999816894531,54.0,55.79999923706055,49.49481964111328,3112800,52.75840011596679,43.98054999351501,54.040000915527344,1.7599983215332031,0.032568436190153705,4852800.0,-1740000.0,-0.3585558852621167,64.82677570321826,49.68448853576339,47.00603690063798,0.03256846308910166,1.2453904140192606,0.018008280971067984,0.5158154536677848,48.61495322924485,48.065585036186775,0.549368193058072,0.6109280719813068,-0.06155987892323478,0.03256846308910166,1,92632100,0.03659664386021566
2021-01-06,56.95000076293945,59.209999084472656,56.54999923706055,58.43000030517578,51.827640533447266,6208400,52.95640014648438,44.139799995422365,55.79999923706055,2.6300010681152344,0.04713263627373809,3112800.0,3095600.0,0.9944744281675661,69.90734896671022,50.537268902946515,46.61627266199489,0.04713262739917545,1.3040889363697352,0.01892885332064039,1.1273211409346426,49.10921281450676,48.34425581376163,0.7649570007451345,0.6417338577340723,0.12322314301106219,0.04713262739917545,1,98840500,0.08545417643785669
2021-01-07,59.0,59.77000045776367,58.10499954223633,58.5099983215332,51.898597717285156,4437600,53.18360008239746,44.28999999046326,58.43000030517578,0.07999801635742188,0.0013691257220536102,6208400.0,-1770800.0,-0.28522646736679336,72.11716300271453,51.20781670498474,46.296978369478154,0.0013690992510473343,1.305874363555818,0.018322318067281112,1.4389114552039814,49.53834895339575,48.607540399207814,0.9308085541879336,0.6995487970248446,0.231259757163089,0.0013690992510473343,1,103278100,0.05120370970057775
2021-01-08,58.369998931884766,58.86000061035156,57.75,58.209999084472656,51.63249969482422,4063500,53.41640007019043,44.42914999008179,58.5099983215332,-0.2999992370605469,-0.005127315769382634,4437600.0,-374100.0,-0.08430232558139539,70.12866375476807,51.676755645352294,46.142926285189695,-0.0051272680605070065,1.2991787956405234,0.018425538996327477,1.582278446326771,49.86052599053859,48.83161145814236,1.0289145323962288,0.7654219440991216,0.2634925882971072,-0.0051272680605070065,-1,99214600,0.05682638252298022
2021-01-11,57.70000076293945,58.95000076293945,57.25,58.86000061035156,52.209049224853516,3455900,53.69000007629395,44.57504999160766,58.209999084472656,0.6500015258789062,0.011166492631886848,4063500.0,-607600.0,-0.14952627045650302,66.4948179361127,52.22098757866995,45.99163716193064,0.011166407465007744,1.3136859554425435,0.018416080101128864,1.7293611177065058,50.22183725735627,49.0817920334543,1.1400452239019714,0.8403466000596916,0.29969862384227974,0.011166407465007744,1,102670500,0.0766417154150616
2021-01-12,59.31999969482422,61.209999084472656,59.0,61.040000915527344,54.14271545410156,6235000,53.98580009460449,44.73744999885559,58.86000061035156,2.1800003051757812,0.03703704183775347,3455900.0,2779100.0,0.8041610000289361,76.37170000753567,53.2031844077834,45.63389025347149,0.03703699373877023,1.3623409339489794,0.019582024622903645,2.0374928156377976,50.82504928762477,49.45667524979854,1.3683740378262286,0.945952087612999,0.4224219502132296,0.03703699373877023,1,108905500,0.11488586147081903
2021-01-13,60.75,61.310001373291016,59.65999984741211,60.029998779296875,53.246849060058594,3236300,54.27660003662109,44.89434999465942,61.040000915527344,-1.0100021362304688,-0.016546561616671673,6235000.0,-2998700.0,-0.48094627105052123,72.5210678065701,53.70760610506182,45.74771005704755,-0.016546388309659488,1.3397991118457153,0.019527975045548124,2.0069399111367385,51.1976338679992,49.73742886537336,1.460205002625841,1.0488026706155673,0.41140233201027376,-0.016546388309659488,-1,105669200,0.0956378495384278
2021-01-14,60.209999084472656,60.5,59.41999816894531,59.650001525878906,52.9097785949707,3578800,54.51320007324219,45.04640000343323,60.029998779296875,-0.37999725341796875,-0.006330122624440548,3236300.0,342500.0,0.10583073262676512,70.08195218797678,54.10778497471248,45.83715635524357,-0.006330336368029932,1.3313177328021442,0.019441283603612993,1.9631271728933126,51.46104074907174,49.97241773423242,1.4886230148393196,1.1367667394603178,0.35185627537900177,-0.006330336368029932,-1,102090400,0.09872905728425874
2021-01-15,58.619998931884766,58.81999969482422,57.130001068115234,57.310001373291016,50.834197998046875,6692900,54.68480010986328,45.19775000572204,59.650001525878906,-2.3400001525878906,-0.03922883642463426,3578800.0,3114100.0,0.8701520062590813,58.689675095563615,54.1411059458441,46.11251305745179,-0.03922867666509422,1.2790918999235426,0.021731099468777614,1.821610105056,51.364603402760224,50.03625330932979,1.328350093430437,1.1750834102543417,0.15326668317609538,-0.03922867666509422,-1,95397500,0.05484998052278689
2021-01-19,57.7599983215332,58.20000076293945,56.33000183105469,57.54999923706055,51.04707717895508,4919300,54.9068000793457,45.34534999847412,57.310001373291016,0.23999786376953125,0.004187713453473796,6692900.0,-1773600.0,-0.26499723587682467,61.44664041170359,54.163015508968634,46.420569085757926,0.004187715933206659,1.284448373452888,0.02171719391965214,1.3198535888893776,51.31575321448251,50.11112915152425,1.2046240629582599,1.1809915407951252,0.023632522163134606,0.004187715933206659,1,100316800,0.03749770994382273
2021-01-20,57.869998931884766,58.630001068115234,57.22999954223633,58.56999969482422,51.951820373535156,3724400,55.098800048828124,45.49835000038147,57.54999923706055,1.0200004577636719,0.017723726694801156,4919300.0,-1194900.0,-0.2429004126603379,63.92903059912574,54.334640716460875,46.50706193551667,0.017723702209400338,1.3072135539273155,0.020802853825456907,1.0095493025629048,51.41360970049062,50.24747664945099,1.1661330510396297,1.1780198428440263,-0.011886791804396557,0.017723702209400338,1,104041200,0.05531530981665256
2021-01-21,58.5099983215332,58.77000045776367,57.310001373291016,57.560001373291016,51.05595016479492,3442000,55.28540008544922,45.63345000267029,58.56999969482422,-1.0099983215332031,-0.01724429446467035,3724400.0,-282400.0,-0.07582429384598866,56.925145150828044,54.382633419217726,46.679047183809615,-0.017244250582537868,1.284671635838503,0.021084379131093133,1.0665150637786815,51.35858515653744,50.3073635765135,1.0512215800239346,1.152660190280008,-0.10143861025607337,-0.017244250582537868,-1,100599200,0.06513694297055928
2021-01-22,56.9900016784668,57.78499984741211,56.869998931884766,57.5,51.00273132324219,2621500,55.39300010681152,45.759299993515015,57.560001373291016,-0.060001373291015625,-0.0010424143825482624,3442000.0,-820500.0,-0.2383788495061011,56.61377497413061,54.39027209400528,46.922431610828696,-0.0010423631600422478,1.2833325414525538,0.020975159383771678,1.1208857066138112,51.30383841295355,50.35887229849341,0.9449661144601436,1.1111213751160351,-0.1661552606558916,-0.0010423631600422478,-1,97977700,0.030465963910092153
2021-01-25,56.86000061035156,57.41999816894531,55.65999984741211,57.22999954223633,50.76323318481445,3682400,55.468400115966794,45.87149998664856,57.5,-0.2700004577636719,-0.00469566013502043,2621500.0,1060900.0,0.4046919702460423,61.450116191942236,54.36793526849439,47.16474524298022,-0.004695790445218617,1.2773062807663629,0.02103991766359862,1.1847229298755229,51.220668377855226,50.38882495673941,0.8318434211158134,1.055265784315991,-0.2234223632001775,-0.004695790445218617,-1,94295300,-0.020537408123770917
2021-01-26,57.88999938964844,58.25,55.70000076293945,55.7400016784668,49.44160079956055,3060300,55.53900016784668,45.967399988174435,57.22999954223633,-1.4899978637695312,-0.02603525905447368,3682400.0,-622100.0,-0.16893873560721273,49.7803860206438,54.321947625601084,47.294998404062,-0.02603522869479613,1.2440513196333112,0.021983552800083444,1.4104725583941704,50.9469656735022,50.318660204355794,0.6283054691464045,0.9698737212820737,-0.3415682521356692,-0.02603522869479613,-1,91235000,-0.04734227862807805
2021-01-27,54.63999938964844,55.08000183105469,52.65999984741211,54.38999938964844,48.244144439697266,6283500,55.606000137329104,46.0631999874115,55.7400016784668,-1.3500022888183594,-0.02421963129111071,3060300.0,3223200.0,1.0532300754827957,33.6833266982234,54.312478595601085,47.313337368144026,-0.02421961143041962,1.2139208800722916,0.022603008437175894,1.4790785012238064,50.53114702214759,50.16499236993664,0.3661546522109518,0.8491299074678493,-0.48297525525689755,-0.02421961143041962,-1,84951500,-0.06562445894013413
2021-01-28,54.13999938964844,54.849998474121094,53.0,54.380001068115234,48.23527908325195,5817000,55.654200134277346,46.15824999809265,54.38999938964844,-0.009998321533203125,-0.0001838264689355551,6283500.0,-466500.0,-0.07424206254476007,33.22501903157162,54.307750424618405,47.322500124697996,-0.000183760258333443,1.213697809657773,0.022603081009283498,1.5007909270529542,50.1779365700098,50.02205064499704,0.1558859250127611,0.7104811109768316,-0.5545951859640705,-0.000183760258333443,-1,79134500,-0.07611280149134825
2021-01-29,53.849998474121094,54.70500183105469,51.7599983215332,51.900001525878906,46.03550720214844,8895400,55.613600158691405,46.256600008010864,54.380001068115234,-2.479999542236328,-0.04560499252528394,5817000.0,3078400.0,0.5292074952724772,28.22634117385175,54.700870803705456,46.61271981824278,-0.045605041017940606,1.1583470712649457,0.024239177504463524,1.8360097216790316,49.54063974418498,49.72675113071195,-0.18611138652697434,0.5311626114760705,-0.7172739980030448,-0.045605041017940606,-1,70239100,-0.14973786455700078
2021-02-01,52.38999938964844,52.84000015258789,51.33000183105469,52.75,46.78945541381836,4128300,55.57900016784668,46.36220001220703,51.900001525878906,0.8499984741210938,0.016377619443753932,8895400.0,-4767100.0,-0.5359061987094453,29.20350821517006,54.895023177983646,46.1746408234812,0.01637753676437681,1.1773179430104956,0.02461808974721539,2.0328116823182882,49.117380616436265,49.50917367020132,-0.39179305376505624,0.34657147842784514,-0.7383645321929013,0.01637753676437681,1,74367400,-0.12127267911602224
2021-02-02,53.560001373291016,54.869998931884766,52.869998931884766,54.61000061035156,48.439292907714844,5229500,55.5652001953125,46.468150024414065,52.75,1.8600006103515625,0.035260675077754655,4128300.0,1101200.0,0.2667441804132451,27.627036976072546,54.862280285259246,46.25794371376419,0.03526088259213278,1.2188312127726,0.025291774681644116,1.972493318225511,49.01305943047912,49.42992324335047,-0.4168638128713553,0.19388442016800506,-0.6107482330393603,0.03526088259213278,1,79596900,-0.08449288829172552
2021-02-03,54.310001373291016,55.39500045776367,54.03900146484375,55.349998474121094,49.095664978027344,3984200,55.56540016174316,46.587250013351444,54.61000061035156,0.7399978637695312,0.01355059248304169,5229500.0,-1245300.0,-0.23812984032890339,33.404217939051435,54.866764410261986,46.21354412245285,0.01355040569157362,1.2353468701752215,0.024376574942448315,1.71968230629113,49.02576797625577,49.405163371845056,-0.3793953955892846,0.07922845701654714,-0.4586238526058317,0.01355040569157362,1,83581100,-0.03420001487006363
2021-02-04,55.470001220703125,56.369998931884766,54.81999969482422,56.34000015258789,49.97380828857422,4312200,55.5976001739502,46.71455001831055,55.349998474121094,0.9900016784667969,0.01788620967947585,3984200.0,328000.0,0.08232518447869075,38.74918978940226,54.73721004040354,46.157715267824,0.017886371657047206,1.2574427434205455,0.022169949020520014,1.599509190292475,49.17162033199707,49.4472852175287,-0.2756648855316328,0.008249788506911153,-0.283914674038544,0.017886371657047206,1,87893300,-0.0210251798525386
2021-02-05,56.7400016784668,57.83000183105469,56.439998626708984,57.2400016784668,50.77210998535156,3732500,55.62360023498535,46.84155002593994,56.34000015258789,0.9000015258789062,0.015974467934707137,4312200.0,-579700.0,-0.13443254023468298,49.736256698911326,54.629939841422,46.152336693612185,0.015974401874028654,1.2775296391375264,0.022510308417262127,1.5655562137372017,49.417849509436216,49.545420385515584,-0.12757087607936768,-0.018914344410344616,-0.10865653166902306,0.015974401874028654,1,91625800,-0.022707837174104517
2021-02-08,57.75,58.2599983215332,57.209999084472656,57.349998474121094,50.86967468261719,2543200,55.616000213623046,46.96550001144409,57.2400016784668,0.10999679565429688,0.0019216770165761954,3732500.0,-1189300.0,-0.3186336235766912,49.23895714627504,54.55836346383136,46.14763056998212,0.0019216199069485018,1.2799845655238098,0.022495069282516787,1.580833134535644,49.64120722838714,49.643513296411996,-0.002306068024857666,-0.015592689133247226,0.01328662110838956,0.0019216199069485018,1,94169000,-0.003648417202216536
2021-02-09,57.5,57.51499938964844,56.369998931884766,56.599998474121094,50.20441818237305,4209500,55.61940017700195,47.082900009155274,57.349998474121094,-0.75,-0.013077594070703191,2543200.0,1666300.0,0.6551981755268952,42.346520562446884,54.36642631657603,46.13910461298939,-0.013077663743571555,1.2632453577789278,0.022486403401779244,1.6333209168950888,49.727855067461896,49.68506180648319,0.04279326097870495,-0.00391549911085679,0.04670876008956174,-0.013077663743571555,-1,89959500,-0.015652200450067988
2021-02-10,57.0,58.380001068115234,56.47999954223633,57.66999816894531,51.15351486206055,3453000,55.66480010986328,47.19905000686646,56.599998474121094,1.0699996948242188,0.0189045887574264,4209500.0,-756500.0,-0.1797125549352655,50.425342256163276,53.81993518084829,46.38667568951304,0.018904644532276027,1.2871265622247863,0.021168697239079534,1.764136126409377,49.94718734355399,49.79383610689633,0.15335123665766304,0.027537848042847174,0.12581338861481586,0.018904644532276027,1,93412500,0.0076882514455423046
2021-02-11,57.810001373291016,57.939998626708984,56.689998626708984,57.66999816894531,51.15351486206055,2326500,55.75800010681152,47.30805000305176,57.66999816894531,0.0,0.0,3453000.0,-1126500.0,-0.3262380538662033,50.66041919167111,53.45103133821893,46.546246112342594,0.0,1.2871265622247863,0.02091766842383798,1.834703197330498,50.132776192555,49.89455305172331,0.2382231408316926,0.06967490660061626,0.16854823423107634,0.0,1,95739000,0.03462498084610033
2021-02-12,57.560001373291016,58.27000045776367,57.44499969482422,58.150001525878906,51.57928466796875,1975100,55.85040016174317,47.41145000457764,57.66999816894531,0.48000335693359375,0.008323276784705458,2326500.0,-351400.0,-0.1510423382763808,53.51685194872491,53.19435464194274,46.66987341591859,0.008323373419330427,1.297839797240122,0.02100685082477505,1.4948587570115313,50.35531595800327,50.01934798626,0.33596797174326554,0.12293351962914613,0.21303445211411942,0.008323373419330427,1,97714100,0.06913039489656758
2021-02-16,58.900001525878906,59.35499954223633,58.540000915527344,58.75,52.111480712890625,4072700,55.96140014648437,47.52175001144409,58.150001525878906,0.5999984741210938,0.010318116223162477,1975100.0,2097600.0,1.0620221760923498,62.34617402370052,53.38030198676687,46.61165434257883,0.010318019110729715,1.3112309330707113,0.01910420621818391,1.1253179647741518,50.62549515106286,50.174320780825234,0.45117437023762363,0.18858168975084164,0.26259268048678197,0.010318019110729715,1,101786800,0.0803604054073297
2021-02-17,58.58000183105469,58.90999984741211,57.61000061035156,58.540000915527344,51.92521286010742,3277800,56.0602001953125,47.64480001449585,58.75,-0.20999908447265625,-0.0035744525016622175,4072700.0,-794900.0,-0.19517764627888134,68.77829480776656,53.503482348127896,46.57628754933304,-0.003574411055587756,1.3065440547271148,0.01912377457405853,0.9262035640160284,50.8254517216851,50.304016490401686,0.5214352312834123,0.2551523980573558,0.2662828332260565,-0.003574411055587756,-1,98509000,0.12793832744566558
2021-02-18,58.29999923706055,58.665000915527344,57.099998474121094,57.560001373291016,51.05595016479492,3112600,56.11040023803711,47.76730001449585,58.540000915527344,-0.9799995422363281,-0.01674068204492274,3277800.0,-165200.0,-0.05039965830740134,63.227944659675906,53.376781152106346,46.61340172448057,-0.01674066695989085,1.2846716358385026,0.019092924454387556,0.6805509369357433,50.86091302062507,50.35971528109748,0.5011977395275906,0.30436146635140277,0.19683627317618785,-0.01674066695989085,-1,95396400,0.09118486015717564
2021-02-19,57.75,60.529998779296875,57.75,60.38999938964844,53.5661735534668,4037100,56.25400024414063,47.90240001678467,57.560001373291016,2.829998016357422,0.0491660519256103,3112600.0,924500.0,0.29701856968450824,84.31690358504846,53.83776948120469,46.40343573424941,0.049166128150970545,1.3478339661180554,0.021664916070393447,0.9330938245285411,51.277106948754565,50.59723070868039,0.6798762400741722,0.3794644210959567,0.30041181897821556,0.049166128150970545,1,99433500,0.10584139744911947
2021-02-22,60.619998931884766,62.560001373291016,60.20000076293945,62.47999954223633,55.42000198364258,5672600,56.41260025024414,48.05500001907349,60.38999938964844,2.0900001525878906,0.034608381747162964,4037100.0,1635500.0,0.40511753486413515,85.74577660481432,54.741518391762995,45.94141388973115,0.03460819220781919,1.3944800630816963,0.022784919487459025,1.5303623650051301,51.91447541566041,50.95447302534426,0.9600023903161556,0.4955720149399965,0.46443037537615917,0.03460819220781919,1,105106100,0.1288166443482175
2021-02-23,62.939998626708984,62.970001220703125,61.5099983215332,62.119998931884766,55.10068130493164,4147200,56.561800231933596,48.2013500213623,62.47999954223633,-0.3600006103515625,-0.005761853600978362,5672600.0,-1525400.0,-0.2689066741882029,81.00741979233956,55.44642832186188,45.670248771643976,-0.005761830878410756,1.386445304794904,0.02280857195597569,1.777561876497351,52.40466093708675,51.26159956457295,1.143061372513806,0.6250698864547584,0.5179914860590475,-0.005761830878410756,-1,100958900,0.10259138735609996
2021-02-24,62.0,63.97999954223633,61.94300079345703,63.689998626708984,56.49327850341797,4668600,56.747000198364255,48.34815000534058,62.119998931884766,1.5699996948242188,0.025273659398251658,4147200.0,521400.0,0.12572337962962954,82.22566540505258,56.43567732541829,45.38616753847331,0.02527368383667672,1.4214858850851353,0.022084547236708982,2.0367400245869556,53.033679024214635,51.64913133782073,1.3845476863939084,0.7769654464425884,0.60758223995132,0.02527368383667672,1,105627500,0.11268338153575952
2021-02-25,62.47999954223633,62.83700180053711,61.125,61.349998474121094,55.022430419921875,3260300,56.89400016784668,48.48539999008179,63.689998626708984,-2.3400001525878906,-0.03674046479892046,4668600.0,-1408300.0,-0.30165360065115876,70.91300283355952,56.91560446432537,45.58406899758869,-0.026035806780219106,1.38447635324025,0.02222263259743826,2.0237430132131267,53.33964077740036,51.89900534390229,1.4406354334980733,0.9096994438536854,0.5309359896443879,-0.026035806780219106,-1,102367200,0.06974716837708339
2021-02-26,60.849998474121094,61.04999923706055,58.79999923706055,59.310001373291016,53.19283676147461,6399700,57.01900016784668,48.612999992370604,61.349998474121094,-2.039997100830078,-0.03325178731162637,3260300.0,3139400.0,0.9629175229273379,59.23812768138033,57.04062305607063,45.9548061736657,-0.03325177831084736,1.3384400524656948,0.023935986985613278,1.8759724750468918,53.31705554418102,51.9948447081669,1.322210836014115,0.9922017222857713,0.33000911372834363,-0.03325177831084736,-1,95967500,0.04787991117012136
2021-03-01,61.150001525878906,62.27000045776367,60.56999969482422,61.540000915527344,55.192832946777344,4083800,57.16720016479492,48.758950004577635,59.310001373291016,2.229999542236328,0.03759904721972518,6399700.0,-2315900.0,-0.3618763379533415,64.40643880571818,57.0970238772812,46.81413792691802,0.03759897585968286,1.3887640276879851,0.021778917781963378,1.801433776172936,53.60563668304199,52.23173272584175,1.3739039572002412,1.0685421692686654,0.30536178793157576,0.03759897585968286,1,100051300,0.0671059973895749
2021-03-02,62.209999084472656,64.04000091552734,61.79999923706055,62.72999954223633,56.260101318359375,7316000,57.34520011901856,48.90505001068115,61.540000915527344,1.1899986267089844,0.019336993971489136,4083800.0,3232200.0,0.7914687301043146,69.65330836136036,57.304809252991646,47.55341714166167,0.019337082635551672,1.4156186724526694,0.021839249780650383,1.819326405158493,54.01401585770621,52.530130399361575,1.4838854583446377,1.1516108270838599,0.33227463126077783,0.019337082635551672,1,107367300,0.08774061962803681
2021-03-03,62.5,63.38999938964844,62.0099983215332,62.25,55.82960510253906,5390300,57.51360008239746,49.048500003814695,62.72999954223633,-0.4799995422363281,-0.0076518339827683635,7316000.0,-1925700.0,-0.2632176052487698,65.70457525316363,57.51886075200444,48.0783968621313,-0.007651891939978173,1.4047865113428462,0.021274183220272268,1.6595171850489774,54.29333727998819,52.77453593293028,1.5188013470579094,1.2250489310786699,0.2937524159792395,-0.007651891939978173,-1,101977000,0.07050728059390399
2021-03-04,62.060001373291016,62.619998931884766,60.09000015258789,61.20000076293945,54.88789749145508,6050400,57.62440010070801,49.17079999923706,62.25,-1.0499992370605469,-0.016867457623462645,5390300.0,660100.0,0.1224607164721816,61.795735275122084,57.55586444058192,48.62061642489659,-0.016867531291944515,1.381091230904269,0.02188523257902255,1.0525728456133732,54.384808081752325,52.93108123356174,1.453726848190584,1.2707845145010528,0.18294233368953128,-0.016867531291944515,-1,95926600,0.04170214064577782
2021-03-05,62.119998931884766,63.040000915527344,60.75,62.90999984741211,56.42153549194336,3883800,57.78100006103516,49.307150001525876,61.20000076293945,1.7099990844726562,0.027941161162667427,6050400.0,-2166600.0,-0.35809202697342324,64.29468308199307,57.8624960484488,48.95875753736663,0.027941277960720434,1.4196806848760788,0.022288836726301914,0.9757742139634962,54.69815076024325,53.18963340084927,1.5085173593939842,1.3183310834796393,0.1901862759143449,0.027941277960720434,1,99810400,0.0746497926809162
2021-03-08,63.16999816894531,64.2699966430664,62.5099983215332,63.439998626708984,56.8968620300293,4437600,57.956400070190426,49.44344999313355,62.90999984741211,0.529998779296875,0.00842471436309622,3883800.0,553800.0,0.1425923065039394,64.17439287661784,58.246471097701416,49.18725769258178,0.008424558706910945,1.4316408681508848,0.022180395193359466,1.087510626855184,55.036414032518024,53.46424292893668,1.572171103581347,1.3690990874999809,0.20307201608136616,0.008424558706910945,1,104248000,0.10215422364715931
2021-03-09,63.66999816894531,63.709999084472656,61.90999984741211,62.2599983215332,55.83856964111328,5823200,58.106600036621096,49.57564998626709,63.439998626708984,-1.1800003051757812,-0.018600257419914,4437600.0,1385600.0,0.312240850910402,61.022050267691085,58.38102266866318,49.549595617469635,-0.018600189029009506,1.405012077381623,0.02284105240711231,1.0801673292128038,55.15982258768652,53.6401189816905,1.5197036059960212,1.399219991199189,0.12048361479683223,-0.018600189029009506,-1,98424800,0.030965374247135857
2021-03-10,62.619998931884766,64.45999908447266,62.369998931884766,64.08999633789062,57.47982406616211,4238500,58.29259994506836,49.71549997329712,62.2599983215332,1.8299980163574219,0.029392837547258743,5823200.0,-1584700.0,-0.27213559554883915,67.33896094321773,58.63767393279984,50.02048494171187,0.029392845045951743,1.446309379659792,0.023053320874277087,1.2079470530805698,55.516745892067384,53.92454158054025,1.5922043115271336,1.4378168552647779,0.15438745626235573,0.029392845045951743,1,102663300,0.025768194741518036
2021-03-11,64.33000183105469,65.2699966430664,64.22000122070312,64.31999969482422,57.68610763549805,3651800,58.4931999206543,49.843149967193604,64.08999633789062,0.23000335693359375,0.003588755969355706,4238500.0,-586700.0,-0.13842161141913412,62.69981331550996,58.941072796627644,50.37034535522782,0.0035887995951151552,1.4514998941759263,0.02289228307445804,1.3290032226765032,55.85049385259518,54.20317610312972,1.6473177494654578,1.479717034104914,0.16760071536054388,0.0035887995951151552,1,106315100,0.035415338067725566
2021-03-12,64.68000030517578,65.05000305175781,63.880001068115234,64.33999633789062,57.704036712646484,2690800,58.693399810791014,49.965749950408934,64.31999969482422,0.01999664306640625,0.00031089308397524995,3651800.0,-961000.0,-0.26315789473684215,57.939193131262556,59.14096976878603,50.82550056812803,0.0003108040719566052,1.4519510262534807,0.022887904629359093,1.0092834089967855,56.135654292603064,54.462499111242074,1.6731551813609897,1.5184046635561292,0.1547505178048605,0.0003108040719566052,1,109005900,0.010205648064012696
2021-03-15,64.06999969482422,64.29000091552734,62.45000076293945,62.900001525878906,56.412559509277344,5353300,58.84199981689453,50.08669996261597,64.33999633789062,-1.4399948120117188,-0.02238102104403894,2690800.0,2662500.0,0.9894826817303404,54.27135216531712,59.10196121563192,51.34783660541301,-0.022381054722400373,1.4194548308806563,0.02375757268911887,0.9137140979138753,56.17825509516834,54.606948029615054,1.5713070655532846,1.5289851439555604,0.04232192159772419,-0.022381054722400373,-1,103652600,0.02526492404741698
2021-03-16,62.689998626708984,63.83000183105469,61.86000061035156,63.18000030517578,56.6636848449707,6461600,58.995599822998045,50.20959997177124,62.900001525878906,0.279998779296875,0.00445149081883045,5353300.0,1108300.0,0.20703117703099028,50.59937919284335,59.08687032293601,51.81814791131693,0.004451585566722205,1.4257736555184186,0.02372145847985634,0.9087933148637667,56.25293659513793,54.75929890482658,1.4936376903113526,1.5219156532267188,-0.028277962915366217,0.004451585566722205,1,110114200,0.06525035984280958
2021-03-17,63.47999954223633,66.25,63.18000030517578,66.01000213623047,59.201805114746094,5138900,59.23499984741211,50.34659997940064,63.18000030517578,2.8300018310546875,0.04479268466896236,6461600.0,-1322700.0,-0.2047016218893153,63.67371920349816,59.4206847433572,52.2119927163596,0.04479271471171664,1.4896379281135366,0.0252737769894563,1.1828775997996628,56.706608675077646,55.08837343889469,1.6182352361829544,1.541179569817966,0.0770556663649884,0.04479271471171664,1,115253100,0.07263570286322962
2021-03-18,66.05999755859375,67.2699966430664,64.62999725341797,64.72000122070312,58.04485321044922,4203500,59.413399887084964,50.46719999313355,66.01000213623047,-1.2900009155273438,-0.019542506798667536,5138900.0,-935400.0,-0.18202339021969682,66.60527237212358,59.124142694214086,53.20742507006814,-0.019542510605114916,1.4605266631055964,0.025418944195645603,0.9852526943884603,56.9124924497502,55.30737194049132,1.6051205092588745,1.553967757706148,0.05115275155272658,-0.019542510605114916,-1,111049600,0.03172328539755398
2021-03-19,64.72000122070312,64.80000305175781,62.65999984741211,63.90999984741211,57.318389892578125,6445800,59.522999877929685,50.57859998703003,64.72000122070312,-0.8100013732910156,-0.012515472157190066,4203500.0,2242300.0,0.5334364220292613,57.9690449766021,59.0848116427814,53.62197775541196,-0.012515550952247323,1.4422473672363825,0.023683064681113104,0.9428873766217425,56.974938210185265,55.456336233238495,1.5186019769467691,1.5468946015542724,-0.02829262460750326,-0.012515550952247323,-1,104603800,0.026666664215455604
2021-03-22,63.79999923706055,63.79999923706055,62.400001525878906,63.5099983215332,56.95964431762695,4631100,59.622999877929686,50.68259998321533,63.90999984741211,-0.40000152587890625,-0.006258825329900297,6445800.0,-1814700.0,-0.28153216047658935,52.76985051226398,59.13770895314181,53.72304467844998,-0.006258821568845607,1.4332205983067126,0.022610654435864408,0.9399266794801777,56.97258530363783,55.56769238763764,1.4048929160001862,1.5184942644434554,-0.11360134844326919,-0.006258821568845607,-1,99972700,0.03774505767641423
2021-03-23,62.66999816894531,62.6879997253418,60.400001525878906,60.75,54.484310150146484,5523500,59.67379989624023,50.76649997711181,63.5099983215332,-2.759998321533203,-0.04345769791332865,4631100.0,892400.0,0.19269719936948015,45.41563722669848,59.18356953788747,53.615546978225815,-0.04345768301636743,1.370936151852971,0.024729554532859396,1.231255461411817,56.58977374156223,55.48744185152718,1.1023318900350532,1.435261789561775,-0.3329298995267218,-0.04345768301636743,-1,94449200,-0.03433476160628168
2021-03-24,61.599998474121094,63.41999816894531,61.40299987792969,62.040000915527344,55.64126205444336,4322600,59.73739990234375,50.84719997406006,60.75,1.2900009155273438,0.0212345829716436,5523500.0,-1200900.0,-0.21741649316556533,52.53012474210638,59.16093383674472,53.5529810344711,0.021234588473426186,1.4000474168609114,0.024525601997967616,1.3182806022395186,56.44384886662087,55.49883594063208,0.9450129259887916,1.3372120168471784,-0.3921990908583868,0.021234588473426186,1,98771800,-0.02206806023782326
2021-03-25,61.470001220703125,63.310001373291016,61.25,63.2400016784668,56.71750259399414,3921200,59.78139991760254,50.94134998321533,62.040000915527344,1.2000007629394531,0.019342371779996537,4322600.0,-401400.0,-0.09286077823532135,51.025491769736604,59.177486287003575,53.705935801619475,0.019342489724580858,1.4271278196354695,0.024132277163816378,1.2986580023204193,56.48594944006291,55.58910754458482,0.8968418954780901,1.2491379925733608,-0.35229609709527065,0.019342489724580858,1,102693000,0.015740497644611162
2021-03-26,63.38999938964844,64.13999938964844,63.09000015258789,63.9900016784668,57.390140533447266,4256300,59.860599975585934,51.04339998245239,63.2400016784668,0.75,0.011859582227926602,3921200.0,335100.0,0.0854585331021116,51.68609854712052,58.946407073619,54.35674539220132,0.011859442124384945,1.444052759416536,0.022753004847710718,1.2811374050040796,56.62505576212204,55.72251739561167,0.9025383665103703,1.1798180673607628,-0.27727970085039244,0.011859442124384945,1,106949300,-0.0015602225797711755
2021-03-29,63.619998931884766,65.12000274658203,63.5,63.900001525878906,57.30942916870117,3193700,59.945599975585935,51.16659999847412,63.9900016784668,-0.09000015258789062,-0.001406472108566592,4256300.0,-1062600.0,-0.24965345487865043,55.38767440073219,58.962449083206,54.552363004806686,-0.001406362904775471,1.442021897183154,0.02135471399571759,1.2758945757643831,56.73034397851883,55.84006641584052,0.8902775626783139,1.121909966424273,-0.23163240374595917,-0.001406362904775471,-1,103755600,-0.006529822309360278
2021-03-30,63.720001220703125,64.79000091552734,63.47999954223633,64.61000061035156,57.946197509765625,2605100,60.09159996032715,51.283500003814694,63.900001525878906,0.7099990844726562,0.011111096518285901,3193700.0,-588600.0,-0.1843003412969283,51.843994202120356,59.0950960246149,54.58832568253842,0.01111105712098448,1.4580442848524664,0.021082727648169933,1.3054524228719642,56.917398367941416,55.99607612650164,0.9213222414397748,1.0817924214273735,-0.16047017998759872,0.01111105712098448,1,106360700,0.004196522969055927
2021-03-31,64.2699966430664,64.95999908447266,63.5099983215332,63.939998626708984,57.345298767089844,3643800,60.21939994812012,51.39329999923706,64.61000061035156,-0.6700019836425781,-0.010369942382189579,2605100.0,1038700.0,0.3987178995048175,48.69325317227013,59.1291233647377,54.70586770887069,-0.010369942610548577,1.442924449294908,0.02115474319564641,1.0873415497538244,56.983229198579636,56.09601854432299,0.8872106542566485,1.0428760679932285,-0.15566541373658005,-0.010369942610548577,-1,102716900,0.016534134747233642
2021-04-01,63.95000076293945,64.72000122070312,63.47999954223633,64.5999984741211,57.93722152709961,3698900,60.33999992370605,51.50504999160766,63.939998626708984,0.6599998474121094,0.010322174876250534,3643800.0,55100.0,0.015121576376310397,50.85639353081605,59.10591840496472,55.03400507220814,0.010322079974051324,1.457818430857044,0.02077901631556986,1.075389656467127,57.129997249121175,56.23240395045459,0.8975932986665853,1.0138195141279,-0.11622621546131473,0.010322079974051324,1,106415800,0.022475437829793554
2021-04-05,65.0,65.22000122070312,64.25,64.58999633789062,57.92825698852539,4077900,60.480599822998045,51.62214998245239,64.5999984741211,-0.01000213623046875,-0.00015483183385023302,3698900.0,379000.0,0.10246289437400313,56.14546525415,59.19170784103014,55.09888778580091,-0.00015472848607389622,1.457592864818267,0.019930212466140983,1.1178953291331135,57.252806439798746,56.35802269401539,0.8947837457833572,0.9900123604589915,-0.09522861467563437,-0.00015472848607389622,-1,102337900,-0.02151197928170423
2021-04-06,64.23999786376953,65.38999938964844,64.12999725341797,64.5999984741211,57.93722152709961,3420300,60.62259979248047,51.73724996566772,64.58999633789062,0.01000213623046875,0.00015485581045937558,4077900.0,-657600.0,-0.16125947178694922,55.267042277697215,59.2698594550555,55.124772121482586,0.00015475243068330258,1.4578184308570443,0.019864824622495017,1.1592631192790772,57.35810106861426,56.47500038535496,0.8831006832593005,0.9686300250190534,-0.08552934175975291,0.00015475243068330258,1,105758200,-0.0018541833176548561
2021-04-07,64.48999786376953,64.97000122070312,63.65999984741211,63.9900016784668,57.390140533447266,2374000,60.75779983520508,51.848949966430666,64.5999984741211,-0.6099967956542969,-0.0094426750783696,3420300.0,-1046300.0,-0.3059088384059878,41.03015264248779,59.247013077001746,55.30277558876974,-0.00944265153268442,1.4440527594165364,0.019488979360599252,0.7229597906460451,57.3630302170501,56.542788544472906,0.8202416725771968,0.9389523545306822,-0.11871068195348533,-0.00944265153268442,-1,103384200,0.001251788941412757
2021-04-08,63.86000061035156,64.02999877929688,62.619998931884766,63.189998626708984,56.67264938354492,3638900,60.90679977416992,51.956199951171875,63.9900016784668,-0.8000030517578125,-0.012502000793461754,2374000.0,1264900.0,0.5328138163437237,42.896889729650745,59.22197377279532,55.24709742471444,-0.012501993255865762,1.4259992215571966,0.018568784048160453,0.48624161015757206,57.25681778112623,56.55240786588565,0.704409915240582,0.8920438666726621,-0.18763395143208006,-0.012501993255865762,-1,99745300,-0.005038571930110147
2021-04-09,63.189998626708984,63.560001373291016,62.540000915527344,63.13999938964844,56.6278076171875,3721000,61.08179977416992,52.06514995574951,63.189998626708984,-0.049999237060546875,-0.0007912523840348795,3638900.0,82100.0,0.022561763170188875,46.1538396166927,59.17478134858931,55.1884598470894,-0.0007912417514477355,1.4248709114355687,0.01854329839174511,0.5019794166182564,57.16004698667412,56.557993032648746,0.6020539540253722,0.8340458841432041,-0.23199193011783192,-0.0007912417514477355,-1,96024300,0.03934155373906889
2021-04-12,63.599998474121094,64.1500015258789,63.29999923706055,63.790000915527344,57.21077346801758,3143800,61.269999771118165,52.19184995651245,63.13999938964844,0.6500015258789062,0.010294607731425875,3721000.0,-577200.0,-0.1551195915076592,51.36456912598096,59.1350502070193,55.17886466419652,0.010294692225611302,1.4395395189300242,0.01870736281345841,0.5074684449095036,57.16785106072695,56.60634713897237,0.5615039217545856,0.7795374916654805,-0.21803356991089484,0.010294692225611302,1,99168100,0.028207607578580873
2021-04-13,63.59000015258789,63.68000030517578,62.45000076293945,63.310001373291016,56.780277252197266,4471600,61.49819976806641,52.30849996566772,63.790000915527344,-0.4799995422363281,-0.007524683106243546,3143800.0,1327800.0,0.42235511164832373,66.04015248263997,59.131012069831094,55.21967457567671,-0.007524740354383996,1.428707357820201,0.018066879832337224,0.5475043310118528,57.108224320953155,56.61923085106311,0.48899346989004755,0.721428687310394,-0.23243521742034645,-0.007524740354383996,-1,94696500,0.0011068895155967873
2021-04-14,63.59000015258789,64.77999877929688,63.36000061035156,64.23999786376953,57.61435317993164,4234400,61.727999725341796,52.43069995880127,63.310001373291016,0.9299964904785156,0.01468956673993782,4471600.0,-237200.0,-0.053045889614455666,64.43571560941956,59.172386147265634,55.27336733173828,0.01468953601670031,1.4496944060102255,0.018328479884955548,0.5184994900901144,57.186090299257536,56.692943616164484,0.49314668309305176,0.6757722864669257,-0.1826256033738739,0.01468953601670031,1,98930900,0.003906800730509419
2021-04-15,64.87999725341797,64.91999816894531,63.79999923706055,64.56999969482422,57.91032409667969,2632500,61.92719970703125,52.54864995956421,64.23999786376953,0.3300018310546875,0.005137014975537646,4234400.0,-1601900.0,-0.37830625354241454,59.851855585977,58.907035650404104,55.40956972679316,0.0051371038710392725,1.4571416367551646,0.01522249356635537,0.5485252325338513,57.29751088347633,56.7831199480545,0.5143909354218295,0.6434960162579064,-0.12910508083607697,0.0051371038710392725,1,101563400,0.010485104114965837
2021-04-16,65.2699966430664,65.51000213623047,64.26000213623047,64.68000030517578,58.00897979736328,3698800,62.11379974365234,52.668249969482424,64.56999969482422,0.1100006103515625,0.0017035869733847964,2632500.0,1066300.0,0.4050522317188985,55.64654065196007,58.90148276144113,55.411535274447544,0.0017035943456107372,1.4596240150082946,0.014587838070683517,0.5567289729709195,57.40696763945894,56.87392438133663,0.5330432581223121,0.6214054646307876,-0.08836220650847548,0.0017035943456107372,1,105262200,0.0010834188850479265
2021-04-19,64.80000305175781,65.04000091552734,63.939998626708984,64.55000305175781,57.89238357543945,2566600,62.277999801635744,52.78724998474121,64.68000030517578,-0.12999725341796875,-0.002009852393392242,3698800.0,-1132200.0,-0.3060992754406835,55.28450673833569,58.9600187583731,55.4103986458017,-0.0020099684967934683,1.4566902167209648,0.014297000550029079,0.5531085278083148,57.481647014225175,56.94936580312203,0.5322812111031467,0.6035806139252594,-0.07129940282211267,-0.0020099684967934683,-1,102695600,0.009540263342983746
2021-04-20,64.0,64.05000305175781,62.279998779296875,62.47999954223633,56.03588104248047,4532200,62.38279975891113,52.891699981689456,64.55000305175781,-2.0700035095214844,-0.03206821706672425,2566600.0,1965600.0,0.7658380737162005,35.818892964185466,58.9851928997688,55.29284817689136,-0.03206816541833657,1.4099768338878844,0.01601046071617361,0.6650934264482365,57.259221480110604,56.88170026529672,0.377521214813882,0.5583687341029839,-0.18084751928910192,-0.03206816541833657,-1,98163400,-0.03281732170216756
2021-04-21,62.459999084472656,65.0199966430664,62.375,64.81999969482422,58.13453674316406,4283500,62.5321997833252,53.00354997634888,62.47999954223633,2.3400001525878906,0.03745198735166544,4532200.0,-248700.0,-0.05487401262080227,54.79302963470912,58.73328936941817,55.90977436654374,0.03745199792776721,1.4627832833488532,0.014813601337061987,0.7258375804339964,57.39388536673421,56.97450296736097,0.41938239937324084,0.5305714671570353,-0.11118906778379445,0.03745199792776721,1,102446900,0.003560974918319859
2021-04-22,64.0,64.05000305175781,60.720001220703125,60.93000030517578,54.645748138427734,12028900,62.61879981994629,53.09974998474121,64.81999969482422,-3.8899993896484375,-0.06001233273623496,4283500.0,7745400.0,1.8081942336874053,35.213574091160226,58.97339568665543,55.57011665770492,-0.060012323141915624,1.3749982602619295,0.019913684281627864,1.1023609367526055,56.97109502391783,56.80200260966221,0.16909241425562271,0.4582756565767528,-0.2891832423211301,-0.060012323141915624,-1,90418000,-0.05681111850823839
2021-04-23,61.099998474121094,62.4900016784668,60.45000076293945,62.11000061035156,55.704036712646484,5682300,62.707599868774416,53.208549995422366,60.93000030517578,1.1800003051757812,0.01936649104325605,12028900.0,-6346600.0,-0.5276126661623257,40.868906115417744,59.047968784557945,55.39419697166765,0.019366347982608056,1.4016269550456426,0.01991494945495865,1.1809384432240346,56.77616297602994,56.72067180247586,0.05549117355407418,0.3777187599722171,-0.3222275864181429,0.019366347982608056,1,96100300,-0.029379606482302534
2021-04-26,62.36000061035156,62.81999969482422,61.93000030517578,62.20000076293945,55.784767150878906,4871600,62.7981999206543,53.32235000610351,62.11000061035156,0.09000015258789062,0.0014490444647152767,5682300.0,-810700.0,-0.1426711014905936,41.21528987598874,59.074381609557,55.207246808411746,0.0014492744690814963,1.4036582972067666,0.019704075012143267,1.236602543380518,56.62364054139131,56.6513455319872,-0.02770499059588616,0.29663400985859645,-0.3243390004544826,0.0014492744690814963,1,100971900,-0.015667002457428136
2021-04-27,62.27000045776367,62.849998474121094,61.720001220703125,62.650001525878906,56.188350677490234,3781300,62.888199920654294,53.431800022125245,62.20000076293945,0.4500007629394531,0.007234738865269819,4871600.0,-1090300.0,-0.2238073733475655,45.03706112202288,59.06224718848105,55.10727338036661,0.007234654677678698,1.413813280272516,0.019794534384332752,1.2544095471013232,56.55667287002191,56.617049616839275,-0.06037674681736149,0.22523185852340488,-0.2856086053407664,0.007234654677678698,1,104753200,-0.007760498392558768
2021-04-28,63.029998779296875,64.06500244140625,62.70000076293945,63.310001373291016,56.780277252197266,5584300,62.97939994812012,53.542150020599365,62.650001525878906,0.6599998474121094,0.010534713987827793,3781300.0,1803000.0,0.47682014122127314,50.44912019305769,58.965391049350096,55.08753749374072,0.010534684993773302,1.4287073578202003,0.019776695080058252,1.2209325960045387,56.591073544202736,56.629140552791725,-0.038067008588988926,0.17257208510092614,-0.21063909368991507,0.010534684993773302,1,110337500,-0.007524683106243546
2021-04-29,63.81999969482422,64.69000244140625,63.435001373291016,64.05999755859375,57.452919006347656,4366000,63.089799880981445,53.65025001525879,63.310001373291016,0.7499961853027344,0.011846409240786171,5584300.0,-1218300.0,-0.21816521318697057,53.27168650570365,58.97509026822681,55.0886002987898,0.011846397846258405,1.4456323935868152,0.019836301229673052,1.1787455799864732,56.72366515376349,56.69016117898106,0.03350397478243394,0.1447584630372277,-0.11125448825479375,0.011846397846258405,1,114703500,0.011846409240786171
2021-04-30,63.45000076293945,63.709999084472656,62.29999923706055,62.5,56.05381774902344,4932300,63.188599853515626,53.74610000610352,64.05999755859375,-1.55999755859375,-0.02435213265762093,4366000.0,566300.0,0.12970682546953727,45.69136556984999,58.87872344464612,54.99662674456287,-0.024352135305251266,1.4104281579365348,0.0204194911062929,1.0894094662557017,56.6206117068804,56.64302462861382,-0.022412921733419466,0.11132418608309827,-0.13373710781651774,-0.024352135305251266,-1,109771200,-0.027085895417671924
2021-05-03,63.18000030517578,65.03500366210938,63.119998931884766,64.55000305175781,57.89238357543945,6327800,63.271799926757815,53.84970001220703,62.5,2.0500030517578125,0.03280004882812504,4932300.0,1395500.0,0.28293088417168466,53.748483413077906,58.873138180099694,54.99862466780069,0.032800010779783895,1.4566902167209639,0.021811663612152202,1.0894094662557017,56.81626891742795,56.73556973578609,0.08069918164185452,0.10519918519484953,-0.024500003552995003,0.032800010779783895,1,116099000,-0.000309689378363287
2021-05-04,64.25,66.2699966430664,63.79999923706055,66.22000122070312,59.390140533447266,7367200,63.34659996032715,53.96245002746582,64.55000305175781,1.6699981689453125,0.025871387916221567,6327800.0,1039400.0,0.164259300230728,55.72917256389062,59.196616415746796,54.82043833278836,0.025871399059879563,1.4943768306243743,0.022554354715286485,1.4108025615174886,57.212249166046306,56.93220460968692,0.2800445563593854,0.1401682594277567,0.1398762969316287,0.025871399059879563,1,123466200,0.023809537851905427
2021-05-05,66.48999786376953,68.23500061035156,66.13999938964844,68.06999969482422,61.04933166503906,7467100,63.46559997558594,54.09130002975464,66.22000122070312,1.8499984741210938,0.027937155542405945,7367200.0,99900.0,0.013560104245846416,59.3084941513654,60.029377978050306,54.35359588364403,0.0279371477603656,1.5361254569511944,0.023142359697952353,1.9242249910743467,57.80256955050673,57.23717698415745,0.5653925663492814,0.22521312081206166,0.3401794455372197,0.0279371477603656,1,130933300,0.05453131644694098
2021-05-06,68.0199966430664,69.08999633789062,67.16999816894531,69.04000091552734,61.919288635253906,4670600,63.572600021362305,54.22130002975464,68.06999969482422,0.970001220703125,0.014250054723841554,7467100.0,-2796500.0,-0.37450951507278596,61.088490800264296,60.97701352521818,53.930624261647054,0.014250065422305669,1.5580153452096182,0.022950059046011877,2.244010101807202,58.43591094816014,57.58400006942386,0.8519108787362839,0.35055267239690613,0.5013582063393778,0.014250065422305669,1,135603900,0.10499362070027662
2021-05-07,68.3499984741211,69.31999969482422,67.77999877929688,69.04000091552734,61.919288635253906,5174900,63.72640007019043,54.344800033569335,69.04000091552734,0.0,0.0,4670600.0,504300.0,0.10797327966428294,61.49513691534145,61.739898652983754,53.69688723568812,0.0,1.5580153452096182,0.02294079235134754,2.4441569391924753,58.971815207713036,57.90513255578164,1.0666826519313943,0.4937786683038038,0.5729039836275905,0.0,1,140778800,0.06510338229822743
2021-05-10,69.75,70.5999984741211,68.66000366210938,68.7300033569336,61.64126205444336,5039000,63.91480010986328,54.47435005187988,69.04000091552734,-0.30999755859375,-0.0044901152155696344,5174900.0,-135900.0,-0.02626137703144027,67.58582474936242,62.31614927477799,53.563685472536456,-0.004490144944143459,1.5510196304844273,0.022990197217976998,2.4380614266261116,59.38249933797924,58.181882889015846,1.2006164489633946,0.635146224435722,0.5654702245276726,-0.004490144944143459,-1,135739800,0.12801580523043632
2021-05-11,67.83999633789062,68.9000015258789,67.19999694824219,68.56999969482422,61.49775695800781,5693400,64.05540008544922,54.60415004730225,68.7300033569336,-0.160003662109375,-0.0023280031179168104,5039000.0,654400.0,0.1298670371105377,62.02690956354627,62.790867418234896,53.560715299660615,-0.002328068758696067,1.547408750138572,0.022882313341536016,2.3263444542749774,59.70792358721441,58.427503190422655,1.2804203967917545,0.7642010589069286,0.5162193378848259,-0.002328068758696067,-1,130046400,0.10400900049896311
2021-05-12,68.75,69.0999984741211,67.4000015258789,67.5999984741211,60.6278076171875,4886200,64.15280006408692,54.722150039672854,68.56999969482422,-0.970001220703125,-0.014146145909584185,5693400.0,-807200.0,-0.1417781993185091,76.32201681146205,63.05961767348603,53.59331048813506,-0.01414603367427425,1.525519053851245,0.023097383710156436,2.1250524601631087,59.84944420721027,58.59048870351635,1.2589555036939188,0.8631519478643268,0.39580355582959204,-0.01414603367427425,-1,125160200,0.08681668239462659
2021-05-13,67.45999908447266,68.5999984741211,67.31999969482422,68.08000183105469,61.05830383300781,3068400,64.26940010070801,54.8494500541687,67.5999984741211,0.48000335693359375,0.007100641535034313,4886200.0,-1817800.0,-0.3720273423109983,74.93736295091836,63.36578063847416,53.60194549677975,0.007100639669151976,1.5363512149610685,0.023111969668907047,1.9543699875259841,60.03542261117912,58.77328982421942,1.2621327869597039,0.9429481156834023,0.31918467127630157,0.007100639669151976,1,128228600,0.08667198999081904
2021-05-14,68.5,70.04000091552734,68.37000274658203,69.83000183105469,62.627811431884766,4817200,64.44200012207031,54.981000061035154,68.08000183105469,1.75,0.02570505218761232,3068400.0,1748800.0,0.5699387302828836,77.98972258724676,63.927894039329466,53.50171525937659,0.025705063854533083,1.5758432210446323,0.023662763553284394,1.389565682739272,60.43425166051845,59.05880994330574,1.3754417172127091,1.0294468359892637,0.34599488122344546,0.025705063854533083,1,133045800,0.10298531537410938
2021-05-17,69.58000183105469,71.08000183105469,69.47000122070312,70.91000366210938,63.59641647338867,3607500,64.60200019836425,55.126900081634524,69.83000183105469,1.0800018310546875,0.015466157850999585,4817200.0,-1209700.0,-0.251120983143735,78.96212514391729,64.63101793945725,53.36899464904373,0.01546605285029612,1.6002152955850895,0.023747509494179735,1.1371597639383868,60.92073855480617,59.394928945534105,1.5258096092720663,1.1287193906458244,0.39709021862624194,0.01546605285029612,1,136653300,0.10693110153883678
2021-05-18,71.0,71.37999725341797,69.51000213623047,69.52999877929688,62.35874938964844,3523800,64.72380020141601,55.26925006866455,70.91000366210938,-1.3800048828125,-0.019461356812055852,3607500.0,-83700.0,-0.02320166320166317,70.76101316989111,64.95642912184121,53.67587030137657,-0.01946127081324034,1.5690730723582187,0.02286318707582233,0.8723201176645479,61.141970990935754,59.61447120065369,1.5274997902820644,1.2084754705730725,0.3190243197089919,-0.01946127081324034,-1,133129500,0.11247998046874996
2021-05-19,68.5,68.91000366210938,67.2699966430664,68.55000305175781,61.47982406616211,4398500,64.84960029602051,55.4115500831604,69.52999877929688,-0.9799957275390625,-0.014094574208893373,3523800.0,874700.0,0.2482263465576935,64.76002475410189,65.17433577376337,53.7924923817542,-0.014094659243314323,1.5469575220754692,0.021972963639368494,0.839541687833686,61.19394838712442,59.752645486987646,1.441302900136776,1.2550409564858134,0.1862619436509627,-0.014094659243314323,-1,128731000,0.06196746415012089
2021-05-20,68.45999908447266,68.72000122070312,67.86000061035156,68.26000213623047,61.21973419189453,3126500,64.93300041198731,55.546250095367434,68.55000305175781,-0.29000091552734375,-0.0042305018616611845,4398500.0,-1272000.0,-0.28918949641923386,70.65995847913032,65.06943374009097,54.554793020773296,-0.004230491518448121,1.5404131313989293,0.016376782324020046,0.8640125855006728,61.19791543401213,59.861318724388155,1.3365967096239757,1.271352107113446,0.06524460251052977,-0.004230491518448121,-1,125604500,0.03080641615708024
2021-05-21,68.68000030517578,69.5999984741211,68.55000305175781,68.83000183105469,61.73095703125,3855700,65.02320045471191,55.68045009613037,68.26000213623047,0.5699996948242188,0.008350420114060952,3126500.0,729200.0,0.2332320486166639,67.17497891230147,65.0611161751008,55.1658026176238,0.008350621676223469,1.5532765386843286,0.016079864981889482,0.8632410045472378,61.27992183358719,59.999810450822366,1.2801113827648223,1.2731039622437212,0.007007420521101038,0.008350621676223469,1,129460200,0.011165008662226583
2021-05-24,69.58999633789062,70.01000213623047,69.09500122070312,69.55000305175781,62.376686096191406,3420100,65.12740058898926,55.81795011520386,68.83000183105469,0.720001220703125,0.010460572447323013,3855700.0,-435600.0,-0.11297559457426665,64.46567154913069,65.04256698522344,55.84354370203242,0.010460376705556662,1.56952439640687,0.01609334977327441,0.8808887968454688,61.44865479706476,60.17587531344229,1.2727794836224717,1.2730390665194713,-0.00025958289699956616,0.010460376705556662,1,132880300,0.007387052860188481
2021-05-25,69.45999908447266,70.44999694824219,68.95999908447266,69.04000091552734,61.919288635253906,4419400,65.25020057678222,55.95000011444092,69.55000305175781,-0.5100021362304688,-0.007332884455101052,3420100.0,999300.0,0.29218443905148983,54.76893697961888,64.90782221788821,56.55138226514402,-0.007332827207783166,1.5580153452096182,0.016348946355846217,0.8718052708049375,61.52106000294002,60.30501704098389,1.216042961956127,1.2616398456068025,-0.04559688365067549,-0.007332827207783166,-1,128460900,0.0
2021-05-26,68.83000183105469,69.63999938964844,68.20999908447266,69.56999969482422,62.394622802734375,6059200,65.37800056457519,56.07385011672974,69.04000091552734,0.529998779296875,0.007676691371214517,4419400.0,1639800.0,0.3710458433271484,52.72352364149488,64.80844404547955,57.212194992606385,0.007676673585197413,1.5699757204555211,0.016310416399963928,0.7568925390231541,61.65545427983145,60.45980265296541,1.195651626866045,1.2484422018586512,-0.05279057499260609,0.007676673585197413,1,134520100,0.012221683353168089
2021-05-27,69.31999969482422,69.95999908447266,68.23999786376953,68.66000366210938,62.204376220703125,6256600,65.43100059509277,56.194650135040284,69.56999969482422,-0.9099960327148438,-0.013080293757462003,6059200.0,197400.0,0.03257855822550826,51.598615591282844,64.68650188539337,57.809282874128115,-0.003049086178992244,1.565188729184927,0.016314280332389235,0.6670711178381635,61.73990380919632,60.589030324649684,1.1508734845466364,1.2289284583962483,-0.07805497384961191,-0.003049086178992244,-1,128263500,0.0013125852076085742
2021-05-28,69.08000183105469,69.16999816894531,67.70999908447266,68.41999816894531,61.98693084716797,3815200,65.50500053405761,56.315350131988524,68.66000366210938,-0.2400054931640625,-0.0034955648174034293,6256600.0,-2441400.0,-0.39021193619537764,51.951581229843995,63.971234875564186,59.11786119377175,-0.0034956603818941945,1.559717360954128,0.015014206345066021,0.6510184762110178,61.777907968884264,60.692578511502894,1.0853294573813699,1.2002086581932727,-0.11487920081190284,-0.0034956603818941945,-1,124448300,0.012130173274162548
2021-06-01,69.16999816894531,70.52999877929688,68.8499984741211,70.41000366210938,63.78982925415039,4139100,65.63500061035157,56.44525014877319,68.41999816894531,1.9900054931640625,0.02908514391143746,3815200.0,323900.0,0.08489725309289153,60.89852676088732,63.782604471839576,59.896236165367455,0.029085137501444702,1.6050819548608692,0.014673239806979134,0.7005231697588095,62.087434320463665,60.92200449243974,1.1654298280239246,1.1932528921594032,-0.027823064135478637,0.029085137501444702,1,128587400,0.0342244678082817
2021-06-02,70.31999969482422,70.31999969482422,68.86000061035156,68.94999694824219,62.467105865478516,4797800,65.74380058288574,56.56565013885498,70.41000366210938,-1.4600067138671875,-0.020735785228383374,4139100.0,658700.0,0.15914087603585325,58.38461835423513,63.57323953767936,60.413297632730796,-0.02073564711079412,1.5717995418609707,0.014877558950152777,0.7050016015926445,62.145845327389026,61.03645644599816,1.1093888813908634,1.1764800900056953,-0.06709120861483187,-0.02073564711079412,-1,123789600,-0.012602103103785733
2021-06-03,69.3499984741211,70.69999694824219,68.44100189208984,70.61000061035156,63.97101974487305,4322500,65.94100059509277,56.69640014648437,68.94999694824219,1.660003662109375,0.024075471146945304,4797800.0,-475300.0,-0.09906623869273412,62.0942825346149,63.88358460582829,60.39512137256527,0.02407529304516154,1.6096410764395241,0.01455339141836409,0.8618495280796135,62.42664139161734,61.25383150517408,1.172809886443261,1.1757460492932086,-0.0029361628499475767,0.02407529304516154,1,128112100,-0.004230757809396635
2021-06-04,71.0,71.13999938964844,69.87999725341797,70.37000274658203,63.75358581542969,3041900,66.10760063171386,56.82470016479492,70.61000061035156,-0.23999786376953125,-0.0033989217064862576,4322500.0,-1280600.0,-0.29626373626373625,55.26573010070932,64.11396710589149,60.34816859051965,-0.0033989442455431007,1.6041699961653701,0.014333021739497694,0.8466602995640193,62.63078668758847,61.43899849111894,1.1917881964695312,1.1789544787284731,0.012833717741058015,-0.0033989442455431007,-1,125070200,0.012081173335721118
2021-06-07,70.37000274658203,70.47000122070312,68.88999938964844,69.23999786376953,62.72982406616211,2803900,66.22760055541993,56.94770015716553,70.37000274658203,-1.1300048828125,-0.016058048013468107,3041900.0,-238000.0,-0.07824057332588186,45.96738289945404,64.16111830088313,60.382070938618824,-0.016058104594013356,1.5784100665803686,0.014864788126435343,0.7813522652545234,62.646023207369026,61.534615200381396,1.1114080069876309,1.1654451843803049,-0.054037177392673996,-0.016058104594013356,-1,122266300,0.010065569384303918
2021-06-08,69.0199966430664,69.72000122070312,68.30999755859375,69.37999725341797,62.85667037963867,3469400,66.33540046691894,57.07615015029907,69.23999786376953,0.1399993896484375,0.0020219438759065955,2803900.0,665500.0,0.237347979599843,52.584194652358136,64.21469603237945,60.45003403964203,0.0020221053600082417,1.5816017780362919,0.014815089815031641,0.7698936077578642,62.67843046464128,61.63254521365971,1.04588525098157,1.1415331977005578,-0.09564794671898791,0.0020221053600082417,1,125735700,0.01640778028328005
2021-06-09,69.25,69.51000213623047,68.47000122070312,68.83999633789062,62.36744689941406,3379200,66.43420036315918,57.20240013122559,69.37999725341797,-0.5400009155273438,-0.007783236334745425,3469400.0,-90200.0,-0.025998731769181993,54.800937058071774,64.21672458061703,60.534974485545085,-0.007783159325332134,1.5692919194086068,0.014930910522962417,0.7241412350871803,62.630586839221706,61.68698237556744,0.9436044636542675,1.1019474508912999,-0.15834298723703233,-0.007783159325332134,-1,122356500,0.00014520567441600463
2021-06-10,69.98999786376953,70.16999816894531,67.94999694824219,67.98999786376953,61.59736251831055,4022000,66.50180030822754,57.31175012588501,68.83999633789062,-0.8499984741210938,-0.012347450891034395,3379200.0,642800.0,0.19022253787878785,51.93570956202549,64.11643211034898,60.73222244592542,-0.01234753736745875,1.549915028793258,0.014841254216603756,0.8179247994931825,62.47162925138922,61.68034386762248,0.7912853837667342,1.0398150374663868,-0.24852965369965263,-0.01234753736745875,-1,118334500,-0.022429980151508433
2021-06-11,68.47000122070312,69.0199966430664,67.83999633789062,68.0,61.606422424316406,2726100,66.58300033569336,57.42380012512207,67.98999786376953,0.01000213623046875,0.000147111877404571,4022000.0,-1295900.0,-0.3222028841372452,49.32699261394699,64.06667760778367,60.836788807621595,0.00014708269372998295,1.5501429944707454,0.014769569491805795,0.8833097323159412,62.33852050876263,61.67486820515537,0.6636523036072575,0.964582490694561,-0.30093018708730357,0.00014708269372998295,1,121060600,-0.015063744231403109
2021-06-14,67.83000183105469,68.18000030517578,66.62999725341797,66.95999908447266,60.66421127319336,3712800,66.63020034790038,57.526900119781494,68.0,-1.0400009155273438,-0.015294131110696219,2726100.0,986700.0,0.3619456366237481,41.03283005134027,64.15177808875907,60.55532831077705,-0.01529404101139864,1.5264350439397776,0.013914925200785846,1.080972763002262,62.0809344725212,61.600004728713735,0.4809297438074651,0.8678519413171418,-0.3869221975096767,-0.01529404101139864,-1,117347800,-0.03751617970102905
2021-06-15,66.91000366210938,67.42500305175781,66.44000244140625,67.22000122070312,60.899757385253906,3255000,66.68280044555664,57.63220012664795,66.95999908447266,0.26000213623046875,0.003882947129411729,3712800.0,-457800.0,-0.12330316742081449,44.53435781403761,64.02891797870659,60.40852251201606,0.0038827853707648075,1.5323618635978098,0.013403257196043607,1.107690609728251,61.89921492063392,61.548134555124115,0.3510803655098087,0.7644976261556753,-0.4134172606458666,0.0038827853707648075,1,120602800,-0.020972944430542317
2021-06-16,67.01000213623047,67.12000274658203,65.19999694824219,65.58999633789062,59.42301559448242,5428800,66.70260040283203,57.7299001121521,67.22000122070312,-1.6300048828125,-0.0242488076943157,3255000.0,2173800.0,0.6678341013824884,35.61402037851727,64.26907547414324,59.874791637062806,-0.02424873027702834,1.495204034080622,0.01376782238554055,1.4264389599970086,61.518261178149075,61.390718335817326,0.12754284233174928,0.6371066693908901,-0.5095638270591408,-0.02424873027702834,-1,115174000,-0.041362202671603954
2021-06-17,65.7699966430664,65.80000305175781,62.33000183105469,63.540000915527344,57.56576919555664,5696100,66.69360038757324,57.822000122070314,65.58999633789062,-2.0499954223632812,-0.03125469639916756,5428800.0,267300.0,0.04923740053050407,30.66463388067814,64.85401653884645,58.89844508529906,-0.031254664212938876,1.4484719340656007,0.015018248817902176,1.8202533666358953,60.910185488519474,61.10738876987209,-0.1972032813526141,0.47024467924218927,-0.6674479605948034,-0.031254664212938876,-1,109477900,-0.0975714016370528
2021-06-18,62.54999923706055,63.04999923706055,61.880001068115234,61.97999954223633,56.15244674682617,8745300,66.66940040588379,57.895550117492675,63.540000915527344,-1.5600013732910156,-0.02455148490420933,5696100.0,3049200.0,0.5353136356454415,27.88462511694084,65.5475812018306,57.69815167780806,-0.024551438615008747,1.4129098642908262,0.01576228111775316,2.2416481004057447,60.178225682105115,60.74035602742424,-0.562130345319126,0.26376967432992626,-0.8259000196490522,-0.024551438615008747,-1,100732600,-0.10108771159537455
2021-06-21,63.13999938964844,63.94900131225586,62.790000915527344,63.11000061035156,57.17619705200195,5260000,66.66880043029785,57.96500011444092,61.97999954223633,1.1300010681152344,0.018231705009052135,8745300.0,-3485300.0,-0.39853406972888294,23.357621609394357,65.79345291777278,56.99680396394108,0.018231624167537097,1.4386695059191823,0.01632107148643773,2.3374873401899507,59.7163751236277,60.47634425146704,-0.7599691278393408,0.059021913896072864,-0.8189910417354136,0.018231624167537097,1,105992600,-0.10621724876320826
2021-06-22,63.459999084472656,63.81999969482422,62.68000030517578,63.5,57.52953338623047,4019100,66.6630004119873,58.04055011749268,63.11000061035156,0.3899993896484375,0.006179676531083311,5260000.0,-1240900.0,-0.2359125475285171,28.424374503471654,65.8475518202855,56.457989790432265,0.00617978026602839,1.4475601673411984,0.016152824587433456,2.2263313244436307,59.3799379332589,60.25806196515322,-0.8781240318943162,-0.12840727526200496,-0.7497167566323113,0.00617978026602839,1,110011700,-0.09762686483504102
2021-06-23,64.0,64.2699966430664,63.099998474121094,63.150001525878906,57.21243667602539,3254400,66.65980041503906,58.11330013275146,63.5,-0.34999847412109375,-0.0055117869940329856,4019100.0,-764700.0,-0.19026647756960513,17.049500457510987,65.91270097050979,55.92215544428514,-0.005511894353048441,1.4395813686291326,0.01613765556956254,2.080166958351563,59.04647620137683,60.032460091884495,-0.9859838905076685,-0.29992259831113766,-0.6860612921965309,-0.005511894353048441,-1,106757300,-0.08795488916497018
2021-06-24,63.779998779296875,63.83000183105469,62.7599983215332,63.11000061035156,57.17619705200195,4253700,66.63720046997071,58.18920013427734,63.150001525878906,-0.04000091552734375,-0.0006334269922535496,3254400.0,999300.0,0.30706120943952797,17.356144221743534,65.8673997762733,55.445614063448375,-0.0006334221391172123,1.4386695059191823,0.015931694472821344,1.926894686807127,58.75874094762685,59.8208850518932,-1.062144104266352,-0.45236689950218056,-0.6097772047641714,-0.0006334221391172123,-1,102503600,-0.09037182028365554
2021-06-25,63.25,63.869998931884766,63.11000061035156,63.290000915527344,57.339271545410156,4259700,66.61160049438476,58.259500141143796,63.11000061035156,0.18000030517578125,0.002852167698224717,4253700.0,6000.0,0.0014105367092178689,20.74733256684263,65.77202923123282,55.054474140959556,0.0028521395583529507,1.4427727921284106,0.016009309054014605,1.6206775738396115,58.54036103959351,59.63706182919075,-1.0967007895972358,-0.5812336775211917,-0.5154671120760441,0.0028521395583529507,1,106763300,-0.08062166934353066
2021-06-28,63.29999923706055,63.29999923706055,62.16999816894531,62.900001525878906,56.98594284057617,2727000,66.57600051879882,58.3305001449585,63.290000915527344,-0.3899993896484375,-0.006162101185129831,4259700.0,-1532700.0,-0.3598140714134799,18.905907282798623,65.67725792310158,54.64914664843163,-0.006162071740903885,1.433882322677491,0.01601649854047037,1.3765688168036772,58.30121977820623,59.44068264484893,-1.1394628666426954,-0.6928795153454925,-0.44658335129720284,-0.006162071740903885,-1,104036300,-0.07486389907070401
2021-06-29,63.279998779296875,63.810001373291016,62.58000183105469,62.97999954223633,57.05842208862305,2652900,66.54460044860839,58.39615015029907,62.900001525878906,0.07999801635742188,0.0012718285280883812,2727000.0,-74100.0,-0.02717271727172721,20.582288188222094,65.22925293368189,54.424010921298574,0.0012718794220820673,1.4357060480973918,0.014075625644081225,0.8236708749038923,58.11002013365497,59.2642188999433,-1.1541987662883315,-0.7851433655340603,-0.36905540075427123,0.0012718794220820673,1,106689200,-0.07382353614358339
2021-06-30,62.849998474121094,63.619998931884766,62.75,63.279998779296875,57.330223083496094,3356500,66.5606004333496,58.462100143432615,62.97999954223633,0.2999992370605469,0.004763404878390887,2652900.0,703600.0,0.265219194089487,24.97347683658643,64.93213343601812,54.2074421407641,0.0047635561048444686,1.4425451144075683,0.013771261067558013,0.39732836340096445,57.990051356707454,59.12095995057684,-1.1309085938693855,-0.8542964112011253,-0.27661218266826015,0.0047635561048444686,1,110045700,-0.05495818929945495
2021-07-01,64.22000122070312,64.41999816894531,63.41999816894531,63.5,57.52953338623047,3324700,66.53420043945313,58.52425014495849,63.279998779296875,0.220001220703125,0.0034766312412619627,3356500.0,-31800.0,-0.009474154625353837,26.61123152502371,64.2593257643917,54.23610117652626,0.0034765310863014154,1.4475601673411984,0.012230036079004442,0.3932867672594626,57.91920243817253,59.003076501365996,-1.0838740631934627,-0.9002119415995928,-0.18366212159386985,0.0034765310863014154,1,113370400,-0.055340689573766366
2021-07-02,63.33000183105469,63.77000045776367,62.79999923706055,63.5099983215332,57.53858947753906,3172800,66.58580039978027,58.593300132751466,63.5,0.009998321533203125,0.00015745388241272806,3324700.0,-151900.0,-0.045688332781905094,29.91846932318215,63.525029057983225,54.348898249145684,0.00015741638729793728,1.4477880370331377,0.012283655639985023,0.1995929814571911,57.86064659807508,58.894595981082524,-1.033949383007446,-0.9269594298811635,-0.10698995312628246,0.00015741638729793728,1,116543200,-0.031712122770097384
2021-07-06,63.400001525878906,63.45000076293945,61.404998779296875,61.93000030517578,56.107147216796875,3727000,66.58220039367676,58.64810012817383,63.5099983215332,-1.5799980163574219,-0.024877941396854397,3172800.0,554200.0,0.17467221381744835,23.30981463195768,62.99284925873003,54.21881036346235,-0.02487795188828834,1.411770035903388,0.012845394176974162,0.4249681987781469,57.590877462493815,58.68811829483914,-1.097240832345328,-0.9610157103739965,-0.13622512197133152,-0.02487795188828834,-1,112816200,-0.025338378771696313
2021-07-07,61.70000076293945,62.4900016784668,61.09400177001953,62.25,56.397064208984375,3424300,66.58320037841797,58.7075001335144,61.93000030517578,0.31999969482421875,0.005167119219236849,3727000.0,-302700.0,-0.08121813791253019,30.581467821543427,62.28655535465957,54.27914365046739,0.005167202514632763,1.4190649375829911,0.012960853607585924,0.47017734483141443,57.40721388503083,58.51841058477582,-1.111196699744994,-0.991051908248196,-0.12014479149679802,0.005167202514632763,1,116240500,0.004356251367502617
2021-07-08,61.0,62.02000045776367,60.650001525878906,61.40999984741211,55.63603591918945,4251300,66.55840034484864,58.7750001335144,62.25,-0.8400001525878906,-0.013493978354825575,3424300.0,827000.0,0.24150921356189592,35.588643850898706,61.62257512095124,54.26998278615325,-0.013494111802963116,1.3999159166595814,0.01308018177711552,0.6471411573947788,57.13472496720908,58.30490135028794,-1.1701763830788607,-1.026876803214329,-0.1432995798645318,-0.013494111802963116,-1,111989200,-0.026937105791449034
2021-07-09,62.22999954223633,63.66999816894531,62.099998474121094,63.08000183105469,57.14902114868164,5063200,66.55380035400391,58.85140014648437,61.40999984741211,1.6700019836425781,0.02719430040371429,4251300.0,811900.0,0.19097687766095084,57.33331162546288,60.984885325910234,54.46283844423137,0.027194339145401702,1.437985704872268,0.014873971561671187,0.6459543270640511,57.13692437974332,58.2192805946134,-1.0823562148700816,-1.0379726855454794,-0.04438352932460221,0.027194339145401702,1,117052400,-0.006614144392839583
2021-07-12,62.560001373291016,63.599998474121094,61.974998474121094,63.220001220703125,57.27585983276367,3100400,66.5370004272461,58.93380014419556,63.08000183105469,0.1399993896484375,0.0022193941912587167,5063200.0,-1962800.0,-0.3876599778796018,50.84489569939487,60.210218834658946,54.80444867632738,0.002219437560479598,1.4411772243570942,0.014908884588820748,0.641536833716872,57.158299064823375,58.14939757521712,-0.9910985103937477,-1.0285978505151332,0.03749934012138545,0.002219437560479598,1,120152800,0.0011084670329823965
2021-07-13,63.41999816894531,63.689998626708984,62.31999969482422,62.70000076293945,56.804744720458984,3074500,66.54100044250488,59.01525014877319,63.220001220703125,-0.5200004577636719,-0.00822525225756221,3100400.0,-25900.0,-0.008353760805057453,43.97587038034018,59.58474288601054,55.04397796970235,-0.008225369530553861,1.4293230091277391,0.01469765438431825,0.6414232258090016,57.10390608876732,58.04979366004985,-0.9458875712825332,-1.0120557946686133,0.06616822338608008,-0.008225369530553861,-1,117078300,-0.006496590769242694
2021-07-14,62.939998626708984,63.64500045776367,62.16999816894531,62.31999969482422,56.46047592163086,2571700,66.4964003753662,59.09665014266968,62.70000076293945,-0.3800010681152344,-0.00606062302219057,3074500.0,-502800.0,-0.16353878679460077,43.77813100890975,58.63976830785668,55.54502440149391,-0.006060564139884761,1.4206605053543073,0.01461417457816355,0.6510173087723313,57.004916832284785,57.93206642016696,-0.9271495878821767,-0.995074553311326,0.06792496542914928,-0.006060564139884761,-1,114506600,-0.015326294938718288
2021-07-15,61.79999923706055,62.720001220703125,61.689998626708984,61.90999984741211,56.089027404785156,2745800,66.41020034790039,59.16880014419556,62.31999969482422,-0.4099998474121094,-0.0065789449521798105,2571700.0,174100.0,0.06769840961231877,41.47731520551395,58.0857694622777,55.76562442810316,-0.006578912252905633,1.4113141045484128,0.013817346521253333,0.6617713348548208,56.86401076651561,57.795545011620156,-0.9315342451045439,-0.9823664916699696,0.05083224656542573,-0.006578912252905633,-1,111760800,-0.01573929498331539
2021-07-16,61.29999923706055,61.720001220703125,59.79999923706055,60.0099983215332,54.367671966552734,6961300,66.24900032043458,59.2360001373291,61.90999984741211,-1.9000015258789062,-0.030689735592986378,2745800.0,4215500.0,1.5352538422317723,31.278608278021395,58.35621123899246,55.17537292848802,-0.030689700247602536,1.3680012977246083,0.013756538159652778,0.9240886329374344,56.4799586434444,57.54162848976331,-1.0616698463189138,-0.9982271625997585,-0.06344268371915529,-0.030689700247602536,-1,104799500,-0.04715784760702246
2021-07-19,58.13999938964844,58.47999954223633,57.05500030517578,57.790000915527344,52.35639953613281,7815400,66.02400032043457,59.28970014572143,60.0099983215332,-2.2199974060058594,-0.03699379216961696,6961300.0,854100.0,0.12269260052001774,25.873516406749175,59.10418269510042,54.04779675131071,-0.036993903870985445,1.3173935892212008,0.015017302528299224,1.4859920770716422,55.84556493462723,57.15753745616105,-1.311972521533825,-1.0609762343865718,-0.2509962871472531,-0.036993903870985445,-1,96984100,-0.08675723719460116
2021-07-20,58.13999938964844,59.189998626708984,57.62799835205078,58.619998931884766,53.108360290527344,6771700,65.81560028076171,59.3522501373291,57.790000915527344,0.8299980163574219,0.014362311874170919,7815400.0,-1043700.0,-0.13354402845663693,30.776042759304403,59.31762755485433,53.427568215409345,0.014362346552794891,1.336314452496026,0.01474663925630933,1.7162872494502,55.42445652784263,56.857598406854855,-1.4331418790122257,-1.1354093633117026,-0.29773251570052306,0.014362346552794891,1,103755800,-0.07685041052149977
2021-07-21,59.52000045776367,60.04999923706055,59.05500030517578,59.72999954223633,54.11399459838867,7428300,65.63560020446778,59.41435012817383,58.619998931884766,1.1100006103515625,0.01893552764546036,6771700.0,656600.0,0.09696235804893893,35.39091726634287,59.258382227602404,53.14525966387709,0.01893551791770709,1.3616182587549555,0.015449991442367486,1.7448395202196652,55.222847000234324,56.65436849511662,-1.431521494882297,-1.1946317896258216,-0.23688970525647535,0.01893551791770709,1,111184100,-0.059518168464748
2021-07-22,58.560001373291016,60.88999938964844,58.0,60.47999954223633,54.79347610473633,7111300,65.47380020141601,59.473850116729736,59.72999954223633,0.75,0.012556504365442978,7428300.0,-317000.0,-0.04267463618862999,38.0914699486196,59.160405183644585,53.001340650706,0.01255648398146314,1.3787153966098797,0.015815707197247033,1.7490877826136808,55.15678993938848,56.51652461434771,-1.3597346749592276,-1.227652366692503,-0.13208230826672462,0.01255648398146314,1,118295400,-0.023413543610434462
2021-07-23,60.84000015258789,61.279998779296875,59.79999923706055,60.11000061035156,54.45827102661133,4690500,65.32400024414062,59.53500011444092,60.47999954223633,-0.3699989318847656,-0.006117707253393334,7111300.0,-2420800.0,-0.34041595770112354,36.963219056641734,59.06065719533903,52.829296036472485,-0.006117609284073566,1.370280954499484,0.015837600676290177,1.627559668791033,55.04932549126892,56.3640613856265,-1.3147358943575824,-1.2450690722255189,-0.06966682213206354,-0.006117609284073566,-1,113604900,-0.03437750023531627
2021-07-26,60.20000076293945,62.040000915527344,60.20000076293945,62.0099983215332,56.17962646484375,6534300,65.2026001739502,59.60355010986328,60.11000061035156,1.8999977111816406,0.03160867895340602,4690500.0,1843800.0,0.39309242085065565,50.29940534945962,58.935867298158705,52.83812142559618,0.03160870526703419,1.4135937613232885,0.017544486059920823,1.4867830076481006,55.22321794874197,56.35039953964259,-1.1271815909006193,-1.2214915759605391,0.09430998505991983,0.03160870526703419,1,120139200,0.009770370877901557
2021-07-27,61.5099983215332,62.41999816894531,60.86000061035156,61.95000076293945,56.12526321411133,3568500,65.04500015258789,59.6664001083374,62.0099983215332,-0.05999755859375,-0.0009675465282654727,6534300.0,-2965800.0,-0.45388182360773155,48.85492993555234,58.85153923470476,52.83638152640364,-0.0009676684263189017,1.4122258712728146,0.017500481695577035,1.40179835716938,55.36199414341418,56.33372277478842,-0.9717286313742406,-1.1715389870432795,0.19981035566903893,-0.0009676684263189017,-1,116570700,-0.01791377671709149
2021-07-28,61.83000183105469,62.29999923706055,61.060001373291016,61.869998931884766,56.05278778076172,4113600,64.8642000579834,59.72895009994507,61.95000076293945,-0.0800018310546875,-0.0012913935443007452,3568500.0,545100.0,0.15275325767129044,51.86386766060203,58.748937912969275,52.83841941735299,-0.0012913156963402228,1.4104022418384623,0.0174953240020259,1.3534035216936537,55.46827008762149,56.312912775230885,-0.8446426876093938,-1.1061597271565025,0.2615170395471087,-0.0012913156963402228,-1,112457100,-0.021354037689835792
2021-07-29,62.439998626708984,62.93000030517578,62.0099983215332,62.599998474121094,56.714149475097656,3708600,64.72560005187988,59.7990500831604,61.869998931884766,0.7299995422363281,0.01179892605202748,4113600.0,-405000.0,-0.09845390898483075,47.894723428868176,58.663028056244755,52.862721913237664,0.011798908145705722,1.4270434483384118,0.017681599492187828,1.4334498986235624,55.6599438395409,56.34263401225805,-0.6826901727171517,-1.0214658162686323,0.3387756435514806,0.011798908145705722,1,116165700,-0.001594932816611161
2021-07-30,62.4900016784668,63.224998474121094,61.665000915527344,62.15999984741211,56.315521240234375,4646800,64.59779998779297,59.87045007705689,62.599998474121094,-0.4399986267089844,-0.007028732227379875,3708600.0,938200.0,0.25297956102033115,45.47006935240024,58.495488271757274,52.908860483125544,-0.007028726315261302,1.4170131505000543,0.017716664195483005,1.4951145957366925,55.76080190118605,56.34062565877482,-0.5798237575887697,-0.9331374045326599,0.3533136469438902,-0.007028726315261302,-1,111518900,-0.0025673916591080204
2021-08-02,62.29999923706055,63.59000015258789,61.189998626708984,61.220001220703125,55.463905334472656,3714500,64.45699996948242,59.93240007400513,62.15999984741211,-0.9399986267089844,-0.015122243066545304,4646800.0,-932300.0,-0.2006326934664715,43.89441133831263,58.255367478888694,52.94151286168748,-0.015122223625150144,1.395584760758414,0.01799518421542137,1.1663733224953121,55.71512550630707,56.27568341253021,-0.5605579062231456,-0.8586215048707572,0.29806359864761156,-0.015122223625150144,-1,107804400,-0.011145188635270586
2021-08-03,61.150001525878906,62.27000045776367,60.154998779296875,62.22999954223633,56.378936767578125,4819700,64.32499992370606,59.99850008010864,61.220001220703125,1.0099983215332031,0.016497848765015144,3714500.0,1105200.0,0.2975366805761206,49.6470529957151,58.28265727113809,52.94140202451621,0.016497782252933968,1.4186088142569193,0.017561046664099453,0.9019838260098515,55.81725031573338,56.28333180920043,-0.4660814934670512,-0.7801135025900161,0.3140320091229649,0.016497782252933968,1,112624100,0.03699385573731173
2021-08-04,61.7400016784668,62.20000076293945,60.97999954223633,60.9900016784668,55.25552749633789,3340100,64.15379989624023,60.056950092315674,62.22999954223633,-1.2399978637695312,-0.019926046487079407,4819700.0,-1479600.0,-0.30699006162209264,46.612656529198055,58.20364089877054,52.90626472561912,-0.019926045712275187,1.3903415501761995,0.018090095580917922,0.7428367339502229,55.730831420441774,56.2071981563958,-0.47636673595402357,-0.7193641492628177,0.2429974133087941,-0.019926045712275187,-1,109284000,0.05537291421083301
2021-08-05,61.290000915527344,61.79999923706055,60.900001525878906,61.0,55.26458740234375,3037100,63.99299987792969,60.117750091552736,60.9900016784668,0.009998321533203125,0.00016393378025991723,3340100.0,-303000.0,-0.09071584683093326,54.23438648661596,58.18788223111953,52.88487854158555,0.00016396379541316897,1.390569515853687,0.017844426614568344,0.6865676370456634,55.65910157150362,56.13737513757712,-0.47827356607350424,-0.671146032624955,0.19287246655145074,0.00016396379541316897,1,112321100,0.040600496613463655
2021-08-06,61.61000061035156,62.369998931884766,61.54999923706055,62.0,56.170562744140625,3142800,63.8415998840332,60.181050090789796,61.0,1.0,0.016393442622950838,3037100.0,105700.0,0.03480293701228154,70.10510813638963,58.04823048461019,52.926684447640795,0.016393415465152827,1.413365699660253,0.017121037531527623,0.4960771936013282,55.73778790575547,56.13983347880405,-0.4020455730485821,-0.6173259407096805,0.21528036766109837,0.016393415465152827,1,115463900,0.038004360876622956
2021-08-09,61.720001220703125,62.224998474121094,61.36000061035156,61.81999969482422,56.00748825073242,3178100,63.7047998046875,60.24740009307861,62.0,-0.18000030517578125,-0.002903230728641626,3142800.0,35300.0,0.011232022400407216,66.29332962869108,57.858009579075244,52.99006819497261,-0.0029032020588971585,1.4092624134510248,0.017113012994248524,0.49181479776036996,55.779280266521155,56.13003012857652,-0.3507498620553662,-0.5640107249788177,0.21326086292345148,-0.0029032020588971585,-1,112285800,0.02215608734672858
2021-08-10,62.02000045776367,63.56999969482422,61.939998626708984,63.119998931884766,57.18525314331055,3560000,63.59879981994629,60.31890008926391,61.81999969482422,1.2999992370605469,0.021028781033290533,3178100.0,381900.0,0.12016613700009438,66.9330997942231,57.92789411453598,52.95823450179703,0.02102870400660617,1.4388973756111219,0.017701192246862795,0.6242311920231443,55.99558378602722,56.208194796334595,-0.21261101030737706,-0.4937307820445296,0.2811197717371525,0.02102870400660617,1,115845800,0.050074834319912664
2021-08-11,63.41999816894531,64.30000305175781,63.220001220703125,64.23999786376953,58.199954986572266,3583600,63.47539970397949,60.39745008468628,63.119998931884766,1.1199989318847656,0.017743963099451143,3560000.0,23600.0,0.006629213483146046,68.11181855648692,58.27315717366447,52.78691934916267,0.017744117363943435,1.4644293395186359,0.018035188634687203,0.9150393231519511,56.3347178168803,56.355732588204056,-0.021014771323756065,-0.3991875799003749,0.37817280857661884,0.017744117363943435,1,119429400,0.03596193521363067
2021-08-12,64.36000061035156,64.62000274658203,63.303001403808594,64.01000213623047,57.991580963134766,3581400,63.37659980773926,60.481750087738035,64.23999786376953,-0.2299957275390625,-0.0035802573970628027,3583600.0,-2200.0,-0.0006139078022100453,69.0429941281929,58.57413791363797,52.67619396502414,-0.003580312450165546,1.4591862249219696,0.017975338396388013,1.0579690302334128,56.58961983938099,56.47690654190263,0.11271329747835779,-0.2968074044246284,0.4095207019029862,-0.003580312450165546,-1,115848000,0.03325264484134394
2021-08-13,63.970001220703125,64.0999984741211,63.349998474121094,63.689998626708984,57.701663970947266,2385600,63.23819976806641,60.56735008239746,64.01000213623047,-0.3200035095214844,-0.004999273532914961,3581400.0,-1195800.0,-0.33389177416652704,59.69975451168051,58.8174702185457,52.76626086055587,-0.004999294507452734,1.4518913232423665,0.01637647135381413,1.1305877028597586,56.76070355192965,56.56762931442445,0.19307423750520059,-0.19883107603866262,0.3919053135438632,-0.004999294507452734,-1,113462400,0.029416514081856304
2021-08-16,63.20000076293945,63.595001220703125,62.13999938964844,63.31999969482422,57.366455078125,3163400,63.09719970703125,60.658050079345706,63.689998626708984,-0.3699989318847656,-0.00580937258380787,2385600.0,777800.0,0.3260395707578807,57.63660149863472,58.674346567122285,53.41039006617849,-0.005809345342121186,1.4434567851464222,0.013607894572619848,1.0844163090738776,56.853896094421245,56.62680159321709,0.22709450120415653,-0.1136459605900988,0.3407404617942553,-0.005809345342121186,-1,110299000,0.011501617224491945
2021-08-17,62.689998626708984,62.875,61.13999938964844,62.310001373291016,56.45142364501953,3974300,62.95859977722168,60.73835008621216,63.31999969482422,-1.0099983215332031,-0.015950700037918097,3163400.0,810900.0,0.256338117215654,52.222260027815466,58.45286671729237,53.96617625145763,-0.01595063581773226,1.420432731647917,0.014148604453595205,1.081883335574667,56.79197725605175,56.613810634091344,0.17816662196040767,-0.0552834440799975,0.23345006604040516,-0.01595063581773226,-1,106324700,0.0024131519666525936
2021-08-18,61.90999984741211,62.83000183105469,61.709999084472656,61.880001068115234,56.06184387207031,4574000,62.808599853515624,60.8203000831604,62.310001373291016,-0.43000030517578125,-0.006900983721693454,3974300.0,599700.0,0.15089449714415126,46.24998464888042,58.325027168991625,54.28880072712654,-0.006901150543146439,1.410630111530402,0.013806985628081418,0.9828587070998234,56.679649043131526,56.57292420727497,0.10672483585655357,-0.02288178809268729,0.12960662394924086,-0.006901150543146439,-1,101750700,0.010780787883893694
2021-08-19,61.040000915527344,61.38999938964844,60.150001525878906,60.54999923706055,54.85689926147461,3981600,62.642799911499026,60.883950080871585,61.880001068115234,-1.3300018310546875,-0.021493241889098735,4574000.0,-592400.0,-0.12951464801049406,42.32602199222506,58.31836045817724,54.30180975361475,-0.021493132001603632,1.3803112523378422,0.014500437057832804,1.0608335424765785,56.3992259997997,56.4458112483268,-0.04658524852710144,-0.02762248017957012,-0.01896276834753132,-0.021493132001603632,-1,97769100,-0.02699663052440715
2021-08-20,60.40999984741211,61.11000061035156,60.31999969482422,60.88999938964844,55.16493225097656,3203600,62.5007999420166,60.94475008010864,60.54999923706055,0.3400001525878906,0.005615196645283982,3981600.0,-778000.0,-0.19539883463934093,48.33164313588251,58.23804920424354,54.45278712998498,0.005615209639059593,1.3880619893868722,0.014470520689934582,1.1691903039546354,56.2093346538269,56.35093132259715,-0.1415966687702479,-0.05041731789770568,-0.09117935087254223,0.005615209639059593,1,100972700,-0.001639650533960646
2021-08-23,61.5,62.41999816894531,61.459999084472656,62.060001373291016,56.22492218017578,3439900,62.38199996948242,61.0228000831604,60.88999938964844,1.1700019836425781,0.019215010598957027,3203600.0,236300.0,0.07376076913472351,49.15423669306421,58.23958692073881,54.45577898502291,0.019214923067008005,1.414733493725179,0.013296982845834122,1.1568633908735988,56.211732734803654,56.34159731204742,-0.1298645772437652,-0.06630676976691759,-0.06355780747684762,0.019214923067008005,1,104412600,0.017377071693295276
2021-08-24,62.459999084472656,63.529998779296875,62.459999084472656,63.2599983215332,57.312095642089844,2896000,62.30799995422363,61.09425006866455,62.060001373291016,1.1999969482421875,0.019336076727169305,3439900.0,-543900.0,-0.1581150614843455,61.338664784450174,58.343482039609185,54.47056710895039,0.019336148806576414,1.4420889910814967,0.01396740550110863,1.1632033812853821,56.381019335924606,56.413486077235746,-0.03246674131113991,-0.05953876407576206,0.027072022764622145,0.019336148806576414,1,107308600,0.020322553573116187
2021-08-25,63.29999923706055,64.18000030517578,62.81999969482422,63.869998931884766,57.86473846435547,3246700,62.240999908447264,61.17245006561279,63.2599983215332,0.6100006103515625,0.009642754134312481,2896000.0,350700.0,0.12109806629834252,63.52496749788478,58.53139788204657,54.46384633487238,0.009642690885303562,1.4559946094515948,0.014080782154537796,1.120274557330466,56.60928381722166,56.52098625405943,0.0882975631622287,-0.029971498628163906,0.11826906179039261,0.009642690885303562,1,110555300,0.03316077721094168
2021-08-26,63.84000015258789,64.55999755859375,63.470001220703125,63.650001525878906,57.665428161621094,3618500,62.20220001220703,61.230100078582765,63.869998931884766,-0.21999740600585938,-0.0034444560777350253,3246700.0,371800.0,0.11451627806696041,58.39270141027025,58.64374689462612,54.44662519094517,-0.0034444172396485007,1.4509795565179644,0.013916168470893898,1.08259685952511,56.77176756251388,56.60575972869363,0.16600783382025242,0.00922436786151936,0.15678346595873305,-0.0034444172396485007,-1,106936800,0.008396745927801597
2021-08-27,64.19000244140625,65.8550033569336,64.12000274658203,65.37999725341797,59.232765197753906,5348700,62.238999938964845,61.28970006942749,63.650001525878906,1.7299957275390625,0.02717982224769755,3618500.0,1730200.0,0.4781539311869558,65.64148463003943,59.104328123200744,54.2777683581225,0.027179838702315218,1.4904169468244794,0.014951064567674205,1.326072513559661,57.15038258332004,56.8003527264018,0.3500298569182405,0.07738546567286358,0.2726443912453769,0.027179838702315218,1,112285500,0.01774594376646732
2021-08-30,65.0,65.3280029296875,63.95000076293945,63.97999954223633,58.59172058105469,3925000,62.278999938964844,61.34855007171631,65.37999725341797,-1.3999977111816406,-0.02141324212289486,5348700.0,-1423700.0,-0.2661768280142839,57.195466526464195,59.330269867440734,54.36460813854072,-0.010822466493992544,1.474286959355393,0.014711287995407463,1.4343445816866853,57.372126890663836,56.933046641561276,0.4390802491025596,0.1497244223588028,0.2893558267437568,-0.010822466493992544,-1,108360500,-0.00046871727843855737
2021-08-31,63.70000076293945,63.880001068115234,62.689998626708984,62.900001525878906,57.6026725769043,5450000,62.27479995727539,61.407850074768064,63.97999954223633,-1.0799980163574219,-0.01688024420263501,3925000.0,1525000.0,0.38853503184713367,46.93627009757037,59.40313091986631,54.41412066704776,-0.016880337261681144,1.4494004982609754,0.014972418701490332,1.4367334274794679,57.407595457777745,56.9826485626978,0.4249468950799482,0.2047689169030319,0.2201779781769163,-0.016880337261681144,-1,102910500,-0.012403785804115053
2021-09-01,62.83000183105469,63.0,61.810001373291016,62.540000915527344,57.27299499511719,3949200,62.25559997558594,61.46070007324219,62.900001525878906,-0.3600006103515625,-0.005723379993932909,5450000.0,-1500800.0,-0.2753761467889908,46.35935530479694,59.382756417155015,54.63624191963698,-0.00572330357323203,1.441105139210234,0.014237432753939998,1.393856107742124,57.3868876942915,57.00415570583998,0.3827319884515248,0.2403615312127305,0.1423704572387943,-0.00572330357323203,-1,98961300,-0.012318363598486148
2021-09-02,62.7599983215332,63.36000061035156,62.41999816894531,62.619998931884766,57.346256256103516,3414600,62.244999923706054,61.50415006637573,62.540000915527344,0.07999801635742188,0.0012791495872452874,3949200.0,-534600.0,-0.13536918869644488,48.1589447525341,59.34284651393895,54.88431870822902,0.001279158894913257,1.44294854166756,0.014232497666985087,1.1304895797111112,57.38063670380104,57.02949648734098,0.35114021646005966,0.26251726826219635,0.08862294819786332,0.001279158894913257,1,102375900,0.0049750850868481855
2021-09-03,62.45000076293945,62.82500076293945,61.66999816894531,62.119998931884766,56.888362884521484,3690400,62.22519989013672,61.54235006332397,62.619998931884766,-0.5,-0.00798466957088062,3414600.0,275800.0,0.0807708077080771,47.554507426294144,59.33754357622425,54.9614016599818,-0.007984712542299488,1.4314270123490143,0.013971603723484816,0.841643856800528,57.304902270065725,57.019042146391385,0.28586012367433966,0.26718583934462503,0.01867428432971463,-0.007984712542299488,-1,98685500,0.003878439877616602
2021-09-07,61.97999954223633,62.29999923706055,61.63999938964844,61.869998931884766,56.659423828125,2514300,62.19679985046387,61.57520006179809,62.119998931884766,-0.25,-0.004024468839320616,3690400.0,-1176100.0,-0.3186917407327119,51.1442570576439,59.31729414692343,55.046844647021885,-0.004024356560606401,1.4256664396608383,0.013989175562091864,0.7710076186988705,57.205597894382535,56.992403752445725,0.2131941419368104,0.25638749986306214,-0.04319335792625173,-0.004024356560606401,-1,96171200,0.02180016038738919
2021-09-08,61.83000183105469,62.11000061035156,60.5099983215332,60.689998626708984,55.57879638671875,4629000,62.152599792480466,61.601950054168704,61.869998931884766,-1.1800003051757812,-0.019072253524279104,2514300.0,2114700.0,0.8410690848347453,47.530412505441255,59.35411684395012,54.84937627433601,-0.01907233375129802,1.398475653505602,0.013790216709727897,1.0112324657449587,56.95532073935734,56.88769209572521,0.06762864363213339,0.2186357286168764,-0.15100708498474302,-0.01907233375129802,-1,91542200,-0.0032846241574023827
2021-09-09,60.25,61.189998626708984,60.06999969482422,60.279998779296875,55.20332717895508,4439100,62.09859977722168,61.629700050354,60.689998626708984,-0.4099998474121094,-0.006755641072492491,4629000.0,-189900.0,-0.04102397926117951,51.93525482183484,59.29359751526195,54.61023282226246,-0.006755619627872966,1.389028083931677,0.013076001342925638,1.2237772933703985,56.68578326852622,56.7629243241126,-0.07714105558638096,0.15948037177622496,-0.2366214273626059,-0.006755619627872966,-1,87103100,-0.02868196188536032
2021-09-10,60.849998474121094,61.439998626708984,60.34000015258789,60.40999984741211,55.3223762512207,4093300,62.04119979858398,61.65205005645752,60.279998779296875,0.13000106811523438,0.0021566202844696125,4439100.0,-345800.0,-0.0778986731544683,50.898502894288264,59.21427460113003,54.422635265202985,0.0021565561053902282,1.3920236009266385,0.013115275263572904,1.3440444637562845,56.476028342786904,56.656217059453944,-0.18018871666703973,0.09154655408757201,-0.27173527075461174,0.0021565561053902282,1,91196400,-0.045052142740114154
2021-09-13,61.27000045776367,61.59000015258789,60.21500015258789,60.720001220703125,55.60627365112305,4549200,61.98559982299805,61.66700006484985,60.40999984741211,0.3100013732910156,0.005131623474160518,4093300.0,455900.0,0.11137712847824499,46.12636308786486,59.13005780321846,54.29731303113212,0.005131692077237515,1.3991670374108414,0.013199760106443326,1.1392811142534733,56.34221992868477,56.57844347365165,-0.23622354496688303,0.025992534276681002,-0.26221607924356405,0.005131692077237515,1,95745600,-0.04931889406387824
2021-09-14,61.2400016784668,61.29999923706055,59.52199935913086,59.650001525878906,54.62638854980469,4493600,61.90839988708496,61.68310007095337,60.720001220703125,-1.0699996948242188,-0.017621865502522316,4549200.0,-55600.0,-0.012221929130396547,32.95456306241745,59.14326349170363,54.01010068981493,-0.017621844388750363,1.3745111336037186,0.013646937370495335,1.0590730549648881,56.07824587039553,56.43384681262595,-0.35560094223042427,-0.05032616102474005,-0.3052747812056842,-0.017621844388750363,-1,91252000,-0.06284367484851783
2021-09-15,59.75,60.66999816894531,59.66999816894531,60.20000076293945,55.130062103271484,5167600,61.873799896240236,61.70710006713867,59.650001525878906,0.5499992370605469,0.009220439614271214,4493600.0,674000.0,0.14999109845113057,32.53520955195373,59.15754213630039,53.86368589104336,0.009220334106611938,1.3871845854888027,0.013486938692690416,0.983952853022695,55.93237144468414,56.33727016748858,-0.4048987228044467,-0.1212406733806814,-0.2836580494237653,0.009220334106611938,1,96419600,-0.07922907170522575
2021-09-16,60.13999938964844,60.31999969482422,59.06999969482422,59.470001220703125,54.461544036865234,4650700,61.818199920654294,61.73940008163452,60.20000076293945,-0.7299995422363281,-0.012126238089447572,5167600.0,-516900.0,-0.10002709188017644,30.695587616733818,59.227169495373985,53.63402854844925,-0.012126198319057924,1.3703633101000254,0.01365484118007016,0.969749277691503,55.706090305019686,56.19832749114612,-0.49223718612643097,-0.1954399759298313,-0.29679721019659966,-0.012126198319057924,-1,91768900,-0.07049075263834492
2021-09-17,58.79999923706055,59.16999816894531,57.470001220703125,57.75,52.88639831542969,9622900,61.744999923706054,61.76050008773804,59.470001220703125,-1.720001220703125,-0.028922165552341506,4650700.0,4972200.0,1.0691293783731481,11.797086619742231,59.47898606091193,53.185161888306816,-0.02892216424068561,1.3307294373759029,0.014316405951929127,1.131510151527986,55.27229153739046,55.95299940405601,-0.6807078666655499,-0.2924935540769751,-0.38821431258857486,-0.02892216424068561,-1,82146000,-0.0818760159132913
2021-09-20,56.2599983215332,57.130001068115234,55.310001373291016,56.18000030517578,51.4486198425293,7683900,61.60699989318848,61.77540008544922,57.75,-1.5699996948242188,-0.027186141901718086,9622900.0,-1939000.0,-0.20149850876554887,10.764539168179851,59.95303541444987,52.33948129392415,-0.02718616730761403,1.2945520042502345,0.015277251749458117,1.4974391043268385,54.684034353565664,55.61934165875773,-0.9353073051920688,-0.42105630429999386,-0.514251000892075,-0.02718616730761403,-1,74462100,-0.10169492352489728
2021-09-21,56.59000015258789,56.86000061035156,55.209999084472656,55.529998779296875,50.853363037109375,6156400,61.45319984436035,61.7850500869751,56.18000030517578,-0.6500015258789062,-0.011569980817871639,7683900.0,-1527500.0,-0.19879227996199844,11.251270788701504,60.359238878181,51.39612191588638,-0.0115699275751584,1.2795741313187832,0.014408076630801094,1.7536623747427942,54.094700304880085,55.2663062053023,-1.1716059004222146,-0.571166223524438,-0.6004396768977766,-0.0115699275751584,-1,68305700,-0.11322261695181557
2021-09-22,56.2599983215332,56.97999954223633,56.255001068115234,56.29999923706055,51.55851745605469,6823800,61.32519981384277,61.7913000869751,55.529998779296875,0.7700004577636719,0.013866387082485332,6156400.0,667400.0,0.10840751088298362,18.548369487625223,60.409767343872026,50.77023563159184,0.013866426462901593,1.2973172519145462,0.013968856738895391,1.8387257253088471,53.70451832813771,54.99165518683951,-1.2871368587017997,-0.7143603505599103,-0.5727765081418894,0.013866426462901593,1,75129500,-0.09368962966670213
2021-09-23,56.77000045776367,58.04499816894531,56.599998474121094,57.43000030517578,52.59334945678711,7814100,61.227399826049805,61.812400093078615,56.29999923706055,1.1300010681152344,0.0200710672012121,6823800.0,990300.0,0.14512441747999638,26.344564140146502,60.198679909177784,50.45418416552924,0.020071019334767515,1.3233557315610505,0.014725513347337701,1.7876819569195486,53.53356927100685,54.81400291053933,-1.2804336395324825,-0.8275750083544249,-0.4528586311780576,0.020071019334767515,1,82943600,-0.071763353860684
2021-09-24,57.20000076293945,57.34000015258789,56.7400016784668,56.810001373291016,52.02556610107422,7964900,61.125399856567384,61.82370010375976,57.43000030517578,-0.6199989318847656,-0.010795732693542948,7814100.0,150800.0,0.019298447677915664,26.059510873341736,59.99883533705898,50.09004253159337,-0.010795725345072449,1.3090691465492899,0.014785163851518823,1.7058703202541867,53.30156878332491,54.60745203576414,-1.30588325243923,-0.9232366571713859,-0.38264659526784417,-0.010795725345072449,-1,74978700,-0.06393141112562861
2021-09-27,56.880001068115234,60.380001068115234,56.880001068115234,59.689998626708984,54.66301345825195,12374000,61.1189998626709,61.84885009765625,56.810001373291016,2.8799972534179688,0.05069525055093527,7964900.0,4409100.0,0.5535662720184811,42.05536426519251,59.361695096468736,50.27020759823341,0.050695216887284955,1.375432690854059,0.018054815726680835,1.574040479625564,53.511021810236755,54.611567696689164,-1.1005458864524087,-0.9586985030275905,-0.14184738342481817,0.050695216887284955,1,87352700,-0.009787660327400749
2021-09-28,60.150001525878906,60.64500045776367,59.13999938964844,59.459999084472656,54.45238494873047,6681800,61.1523998260498,61.87400009155274,59.689998626708984,-0.22999954223632812,-0.0038532341686704497,12374000.0,-5692200.0,-0.4600129303378051,45.1840198222366,58.7934678539953,50.42450127747443,-0.0038532180389643234,1.370132848798279,0.01798032898206884,1.5552161364024166,53.65584690846656,54.59977638202555,-0.9439294735589954,-0.9557446971338716,0.011815223574876188,-0.0038532180389643234,-1,80670900,-0.015725885868879907
2021-09-29,59.459999084472656,59.599998474121094,58.77000045776367,58.81999969482422,53.86628341674805,4578800,61.15639984130859,61.89810009002686,59.459999084472656,-0.6399993896484375,-0.010763528414105994,6681800.0,-2103000.0,-0.3147355503008171,44.384599905667145,58.370873990437985,50.47345622501612,-0.010763560357076485,1.3553853411830254,0.01779187562917471,1.407923971046066,53.688221755894475,54.545443569782776,-0.8572218138883017,-0.9360401204847577,0.07881830659645606,-0.010763560357076485,-1,76092100,-0.031291197096206314
2021-09-30,58.91999816894531,59.16999816894531,57.54999923706055,57.560001373291016,52.712406158447266,4929000,61.11299987792969,61.92060009002685,58.81999969482422,-1.2599983215332031,-0.021421256852608872,4578800.0,350200.0,0.07648292128942091,39.91509189779425,57.97273272754008,50.41553860424703,-0.021421141112958564,1.3263514405271084,0.018249471715295253,1.293757209888718,53.53809627936414,54.40966302079496,-0.8715667414308186,-0.92314544467397,0.05157870324315139,-0.021421141112958564,-1,71163100,-0.03503772169529873
2021-10-01,57.66999816894531,59.0099983215332,57.25,58.58000183105469,53.64650344848633,6925300,61.07499992370605,61.94285009384155,57.560001373291016,1.0200004577636719,0.017720646862892098,4929000.0,1996300.0,0.4050111584499898,42.78975597487667,57.48838442453356,50.52991162649183,0.017720634630703058,1.349855229796596,0.01885915903324611,1.3274248894978784,53.554774305382935,54.35313268210543,-0.7983583767224971,-0.8981880310836755,0.09982965436117841,0.017720634630703058,1,78088400,-0.026910280919499208
2021-10-04,58.58000183105469,59.0,57.68000030517578,58.2400016784668,53.335140228271484,5652900,61.03759994506836,61.96490009307861,58.58000183105469,-0.3400001525878906,-0.005804031102089269,6925300.0,-1272400.0,-0.18373211268825895,45.00354998841272,57.04436547954082,50.618608305859574,-0.00580397976009428,1.3420206973637991,0.018836096868516526,1.2485847242681405,53.52098444736579,54.27772583367329,-0.7567413863074961,-0.8698987021284397,0.11315731582094357,-0.00580397976009428,-1,72435500,-0.020682689036302437
2021-10-05,58.2599983215332,59.44499969482422,58.099998474121094,59.099998474121094,54.122703552246094,5646200,60.97939994812012,61.991250076293944,58.2400016784668,0.8599967956542969,0.014766428071245397,5652900.0,-6700.0,-0.0011852323586123426,46.18585081844324,56.635364074290756,50.773937683521744,0.014766312052501895,1.3618373937619892,0.019249185413640842,1.0438242065728214,53.61355661734738,54.26624270171572,-0.6526860843683409,-0.82645617857642,0.1737700942080791,0.014766312052501895,1,78081700,0.023376596954477913
2021-10-06,58.36000061035156,58.56999969482422,56.29999923706055,57.15999984741211,52.346092224121094,8699100,60.88359992980957,61.998750076293945,59.099998474121094,-1.9399986267089844,-0.03282569673091407,5646200.0,3052900.0,0.5406999397825085,42.61036422292314,56.39401256506837,50.69201877648437,-0.032825620516351184,1.3171342362693814,0.02011319936220859,0.92045116207803,53.418562095312566,54.124009333005006,-0.7054472376924394,-0.802254390399624,0.09680715270718454,-0.032825620516351184,-1,69382600,0.017443921981361132
2021-10-07,57.88999938964844,59.470001220703125,57.790000915527344,58.5099983215332,53.582393646240234,7235900,60.81639991760254,62.01590005874634,57.15999984741211,1.3499984741210938,0.023617887993787612,8699100.0,-1463200.0,-0.16820130818130608,52.490180594086,56.20432355981414,50.71961442846711,0.023617836013926086,1.3482420966699193,0.020929020816569097,0.8791806567612434,53.443766949301434,54.083889652503906,-0.6401227032024721,-0.7698280529601936,0.12970534975772152,0.023617836013926086,1,76618500,0.053664678691607515
2021-10-08,58.810001373291016,59.290000915527344,58.400001525878906,58.709999084472656,53.76554870605469,4260200,60.73859992980957,62.03610006332397,58.5099983215332,0.20000076293945312,0.0034182322453741865,7235900.0,-2975700.0,-0.41124117248718195,59.10730099741583,55.98907334042656,50.77918189333809,0.003418194808982866,1.3528506508060087,0.020941828396293292,0.7177563878566691,53.493271834955785,54.06030884165581,-0.5670370067000263,-0.7292698437081602,0.16223283700813385,0.003418194808982866,1,80878700,0.042806392185982256
2021-10-11,59.25,59.779998779296875,58.209999084472656,58.22999954223633,53.32597351074219,4139000,60.65999992370605,62.05350006103516,58.709999084472656,-0.4799995422363281,-0.008175771584422953,4260200.0,-121200.0,-0.028449368574245293,59.839676036659014,55.655936356980355,50.88428886274621,-0.008175778093807429,1.3417900440909558,0.020940833801702124,0.626682958018743,53.467533631230616,54.00591363195851,-0.5383800007278907,-0.6910918751121062,0.15271187438421552,-0.008175778093807429,-1,76739700,0.013929988382543224
2021-10-12,58.02000045776367,58.369998931884766,57.5,57.7400016784668,52.87724685668945,5443800,60.59039993286133,62.068250064849856,58.22999954223633,-0.48999786376953125,-0.00841486978570416,4139000.0,1304800.0,0.3152452283160183,55.35717661789842,55.48595385883738,50.87935719157767,-0.008414785975962347,1.3304991680452534,0.020676192027528722,0.559387248814641,53.3767202813012,53.922308685642285,-0.5455884043410819,-0.6619911809579014,0.11640277661681953,-0.008414785975962347,-1,71295900,0.0163703623075957
2021-10-13,57.91999816894531,58.04999923706055,56.650001525878906,56.90999984741211,52.11714553833008,7689800,60.48399993896484,62.081350059509276,57.7400016784668,-0.8300018310546875,-0.014374814806495273,5443800.0,2246000.0,0.41257944817958037,48.02131327457643,55.18845199636146,50.87556739755944,-0.014374827804848445,1.3113734716101086,0.020709994432610526,0.6490804042192921,53.18293955161334,53.788592896952494,-0.6056533453391566,-0.6507236138341524,0.04507026849499585,-0.014374827804848445,-1,63606100,-0.04657394610917165
2021-10-14,57.43000030517578,58.779998779296875,57.13999938964844,58.7400016784668,53.793025970458984,6430400,60.43899993896484,62.10340005874634,56.90999984741211,1.8300018310546875,0.03215606810685845,7689800.0,-1259400.0,-0.16377539077739345,56.724762383862505,55.08118781264463,50.915979774635645,0.03215602878512147,1.353542034711248,0.021967324782512426,0.6519541705529722,53.276799000666514,53.78892127276779,-0.5121222721012728,-0.6230033454875766,0.11088107338630382,0.03215602878512147,1,70036500,-0.01210893738802421
2021-10-15,59.470001220703125,59.72999954223633,58.84000015258789,58.959999084472656,53.9944953918457,4288200,60.3981999206543,62.120850048065186,58.7400016784668,0.21999740600585938,0.0037452740844321486,6430400.0,-2142200.0,-0.33313635232644934,46.87767471858665,55.18247948906462,50.92549780585726,0.003745270279038815,1.3586114154652817,0.020923854697144244,0.681639196213122,53.38721383007869,53.80414898529207,-0.4169351552133804,-0.5817897074327374,0.16485455221935696,0.003745270279038815,1,74324700,0.002380132444318228
2021-10-18,57.70000076293945,59.38999938964844,57.599998474121094,58.95000076293945,53.98533630371094,4660100,60.337199935913084,62.13810005187988,58.959999084472656,-0.009998321533203125,-0.00016957804763328976,4288200.0,371900.0,0.0867263653747492,47.77680206975998,55.20635628814431,51.15529265289573,-0.00016963003484515848,1.3583809541635354,0.01983563584452828,0.7129035891054,53.47923267217596,53.817570268137914,-0.3383375959619528,-0.5330992851385805,0.19476168917662773,-0.00016963003484515848,-1,69664600,0.024148703205094435
2021-10-19,59.09000015258789,59.27000045776367,58.540000915527344,59.189998626708984,54.20513153076172,3650600,60.28459991455078,62.16385004043579,58.95000076293945,0.23999786376953125,0.004071210528642011,4660100.0,-1009500.0,-0.21662625265552238,51.67123168083457,55.099118711536235,51.597707078869036,0.00407138756743608,1.363911449492159,0.01955413020406284,0.7227128676400056,53.59090941965069,53.84627850981375,-0.2553690901630574,-0.47755324614347594,0.22218415598041852,0.00407138756743608,1,73315200,0.010413055250724224
2021-10-20,59.15999984741211,60.608001708984375,58.941001892089844,59.88999938964844,54.84617614746094,5875300,60.219999923706055,62.18430004119873,59.189998626708984,0.7000007629394531,0.01182633517790932,3650600.0,2224700.0,0.6094066728756917,61.08469954559777,55.17080641040453,51.854785249141365,0.011826271767930718,1.3800414369612455,0.019501778784027916,0.7498364397048737,53.784027377775345,53.92034500149131,-0.13631762371596778,-0.4093061216579743,0.2729884979420065,0.011826271767930718,1,79190500,0.028331003839783486
2021-10-21,60.06999969482422,61.16999816894531,57.959999084472656,59.2599983215332,54.26922607421875,8916600,60.120399932861325,62.18845003128052,59.88999938964844,-0.6300010681152344,-0.010519303298308746,5875300.0,3041300.0,0.5176416523411571,53.359640843623986,55.228128980049625,51.96505034123944,-0.01051942202298628,1.3655241986766418,0.01931379152265509,0.7740960667554824,53.85867333107433,53.94618804391557,-0.0875147128412408,-0.34494783989462763,0.25743312705338683,-0.01051942202298628,-1,70273900,0.0027072732917610143
2021-10-22,59.63999938964844,60.189998626708984,58.380001068115234,58.400001525878906,53.481658935546875,5889500,60.0081999206543,62.18790004730224,59.2599983215332,-0.8599967956542969,-0.01451226493440183,8916600.0,-3027100.0,-0.3394903887131866,50.7518483501383,55.12637072061822,52.2124178841181,-0.014512223513097333,1.3457074062929033,0.019458139987336705,0.7773544852778979,53.8006711163778,53.91177848033271,-0.11110736395490761,-0.2981797447066836,0.187072380751776,-0.014512223513097333,-1,64384400,0.0216935213746845
2021-10-25,59.2400016784668,59.53499984741211,58.61000061035156,58.709999084472656,53.76554870605469,6293200,59.90859992980957,62.19040004730225,58.400001525878906,0.30999755859375,0.005308177234488287,5889500.0,403700.0,0.06854571695390099,48.06739133127191,55.0059696438487,52.243072485667895,0.0053081706169575416,1.3528506508060094,0.01571199299771092,0.7668690043582311,53.79526766863578,53.900946645200996,-0.10567897656521552,-0.25967959107839,0.15400061451317448,0.0053081706169575416,1,70677600,0.0034182322453741865
2021-10-26,58.709999084472656,59.7599983215332,58.18000030517578,58.709999084472656,53.76554870605469,6875200,59.81639991760254,62.18965003967285,58.709999084472656,0.0,0.0,6293200.0,582000.0,0.09248077289773082,59.509174860544775,54.9180857032926,52.26227280195642,0.0,1.3528506508060094,0.015695039852609286,0.7056709811924753,53.79069552054638,53.89091716822719,-0.10022164768081154,-0.2277880023988743,0.12756635471806277,0.0,1,77552800,0.0
2021-10-27,58.58000183105469,58.58000183105469,55.900001525878906,56.0,51.28377914428711,11512700,59.69019989013672,62.164450035095214,58.709999084472656,-2.7099990844726562,-0.046159072163729276,6875200.0,4637500.0,0.674525831975797,36.803350278620464,55.133469585299764,51.78863849270317,-0.0461591041381505,1.2904042767320902,0.0186320044964295,0.9397918877988157,53.40501607804496,53.697795833120516,-0.2927797550755571,-0.24078635293421086,-0.051993402141346234,-0.0461591041381505,-1,66040100,-0.038296403224575504
2021-10-28,56.25,56.86000061035156,56.209999084472656,56.56999969482422,51.80577850341797,5974400,59.5839998626709,62.14715003967285,56.0,0.5699996948242188,0.010178565979003906,11512700.0,-5538300.0,-0.48106004673100144,39.170060627524386,55.21770928637889,51.6137360261211,0.010178644550788984,1.303538843191764,0.018260181152942066,1.119938558918141,53.15897952810235,53.5576464012907,-0.3986668731883469,-0.2723624569850381,-0.12630441620330884,0.010178644550788984,1,72014500,-0.020263282813150818
2021-10-29,56.130001068115234,56.650001525878906,55.65999984741211,55.970001220703125,51.25631332397461,5894900,59.49239990234375,62.128750038146975,56.56999969482422,-0.5999984741210938,-0.01060630152656672,5974400.0,-79500.0,-0.013306775575790075,38.70003628158341,55.33520818477289,51.25721811527594,-0.010606252725400278,1.2897131807834963,0.017849558749482443,1.3143956537715822,52.86626165054423,53.38717728445246,-0.5209156339082313,-0.32207309236967674,-0.19884254153855452,-0.010606252725400278,-1,66119600,-0.016517283943583205
2021-11-01,56.0099983215332,57.97999954223633,56.0099983215332,57.439998626708984,52.60250473022461,7562000,59.42339988708496,62.12940002441406,55.970001220703125,1.4699974060058594,0.026264023118550694,5894900.0,1667100.0,0.282803779538245,48.63384184417504,55.32182373600488,51.197339014239255,0.026263914022476742,1.323586096877249,0.01891034429587912,1.3030530889484175,52.825683662802746,53.3290533915467,-0.5033697287439551,-0.35833241964453244,-0.1450373090994227,0.026263914022476742,1,73681600,-0.02213147794706949
2021-11-02,57.63999938964844,58.7400016784668,57.2400016784668,58.470001220703125,53.5457649230957,5929500,59.351599884033206,62.134000034332274,57.439998626708984,1.0300025939941406,0.017931800463435232,7562000.0,-1632500.0,-0.21588204178788684,56.976742453089585,55.257984855727244,51.20348403160186,0.017931849399732247,1.3473204434340313,0.01905769835111659,1.2584198474666897,52.93646539515551,53.34510609758736,-0.40864070243185324,-0.36839407620199666,-0.040246626229856586,0.017931849399732247,1,79611100,-0.008310683028802335
2021-11-03,58.4900016784668,59.584999084472656,58.09000015258789,59.04999923706055,54.07691192626953,6234300,59.26739990234375,62.136400032043454,58.470001220703125,0.5799980163574219,0.009919582764641,5929500.0,304800.0,0.051403996964330956,51.56089218289154,55.333260116534504,51.30129074100944,0.009919496041128184,1.3606851832388063,0.017563699175666046,1.1566485732872058,53.11191870763459,53.399313936749,-0.2873952291144164,-0.3521943067844806,0.06479907767006421,0.009919496041128184,1,85845400,0.0016963269351466526
2021-11-04,59.0,59.01499938964844,56.79499816894531,57.16999816894531,52.355247497558594,9047900,59.13339988708496,62.13445001602173,59.04999923706055,-1.8800010681152344,-0.03183744440991154,6234300.0,2813600.0,0.4513096899411322,42.27782707625978,55.31222233950424,51.199613903171546,-0.031837328859649405,1.31736460158558,0.018296002430052728,1.076140494696907,52.99550775223828,53.32197568199416,-0.32646792975587857,-0.34704903137876025,0.02058110162288168,-0.031837328859649405,-1,76797500,-0.03412739490843919
2021-11-05,57.2400016784668,58.744998931884766,57.2400016784668,58.310001373291016,53.39923858642578,4979100,59.0265998840332,62.13850002288818,57.16999816894531,1.1400032043457031,0.01994058493716988,9047900.0,-4068800.0,-0.44969550945523273,47.484285997787566,55.28128075957421,51.19392447113868,0.01994052437467464,1.3436335425338308,0.01886989210902257,1.0705891082316727,53.05762018826712,53.32769886010021,-0.2700786718330903,-0.33165495946962625,0.06157628763653594,0.01994052437467464,1,81776600,-0.026381666930364256
2021-11-08,58.93000030517578,59.68000030517578,58.29499816894531,58.56999969482422,53.63734436035156,4894100,58.89039993286133,62.14520002365112,58.310001373291016,0.2599983215332031,0.0044588975374693085,4979100.0,-85000.0,-0.017071358277600424,47.566705444529674,55.30441381861956,51.201928497054276,0.00445897320315547,1.3496247684948501,0.01879917679914424,1.0582475561172155,53.14680852243396,53.350635563822536,-0.20382704138857832,-0.3060893758534167,0.1022623344648384,0.00445897320315547,1,86670700,-0.011643581610738307
2021-11-09,58.540000915527344,59.119998931884766,58.39500045776367,58.790000915527344,53.838809967041016,4447800,58.78659996032715,62.160450019836425,58.56999969482422,0.220001220703125,0.0037562100366985707,4894100.0,-446300.0,-0.09119143458449974,45.513831312922306,55.360452363469456,51.24204626323952,0.0037560697512528662,1.3546940532633354,0.018693453985052257,1.066107938045483,53.25327028314274,53.38679663072761,-0.13352634758486914,-0.2715767701997072,0.13805042261483808,0.0037560697512528662,1,91118500,0.006678071566070365
2021-11-10,58.84000015258789,59.290000915527344,58.4900016784668,58.7599983215332,53.81134033203125,5103900,58.703799896240234,62.18230001449585,58.790000915527344,-0.030002593994140625,-0.0005103349808966984,4447800.0,656100.0,0.14751112909753128,47.85593586670335,55.37837007621148,51.39354802986762,-0.0005102199514919192,1.354002861329193,0.018344414037748093,0.9669280613458038,53.339127213740966,53.41824431230566,-0.07911709856469429,-0.23308483587270465,0.15396773730801036,-0.0005102199514919192,-1,86014600,0.000851630690516636
2021-11-11,59.08000183105469,59.97999954223633,59.02000045776367,59.68000030517578,54.65385437011719,4140400,58.6465998840332,62.20880001068115,58.7599983215332,0.9200019836425781,0.015656943667839318,5103900.0,-963500.0,-0.18877720958482724,55.46074139155395,55.49429702560902,51.3637039204359,0.015656811982146968,1.3752022295523132,0.01724360232116592,0.9845989822609277,53.54139293010654,53.50977098325467,0.03162194685187103,-0.1801434793277895,0.21176542617966054,0.015656811982146968,1,90155000,0.016521908292103316
2021-11-12,59.790000915527344,60.54999923706055,59.459999084472656,60.060001373291016,55.00185775756836,3499400,58.595399932861326,62.24960000991821,59.68000030517578,0.3800010681152344,0.006367310090014788,4140400.0,-641000.0,-0.15481595981064633,55.72521861897745,55.64922152717599,51.309515655441196,0.006367407961650473,1.3839587031776441,0.01727601459870438,0.8102695846286284,53.76607982663913,53.620295929500124,0.14578389713900464,-0.11495800403443068,0.2607419011734353,0.006367407961650473,1,93654400,0.07250002452305382
2021-11-15,60.5,60.81999969482422,59.779998779296875,59.91999816894531,54.8736457824707,3470400,58.55139991760254,62.28545000076294,60.060001373291016,-0.14000320434570312,-0.0023310556301112673,3499400.0,-29000.0,-0.00828713493741784,55.07126244460963,55.77218907881497,51.27537905167819,-0.002331048083189735,1.380732628895388,0.0172909198797091,0.7888813589033002,53.936474589074756,53.7131366593498,0.2233379297249556,-0.04729881728255343,0.270636747007509,-0.002331048083189735,-1,90184000,0.0592186404842352
2021-11-16,59.970001220703125,59.9900016784668,58.84000015258789,58.86000061035156,53.90291976928711,4004700,58.49119995117187,62.30670000076294,59.91999816894531,-1.05999755859375,-0.017690213467715266,3470400.0,534300.0,0.15395919778699851,63.910562912297195,55.74180850101209,51.27553845333361,-0.01769020445683034,1.3563071863900118,0.017763092842859103,0.7780970767292897,53.931312309107426,53.7271946674933,0.2041176416141255,0.002984474496782352,0.20113316711734314,-0.01769020445683034,-1,86179300,0.05163479232834889
2021-11-17,58.68000030517578,58.97999954223633,58.16999816894531,58.34000015258789,53.42671203613281,3342400,58.44419998168945,62.32165000915527,58.86000061035156,-0.5200004577636719,-0.00883453028154102,4004700.0,-662300.0,-0.16538067770369813,58.65104752845828,55.580241680967866,51.295158862245025,-0.008834544310262649,1.3443248304535216,0.017631584291023576,0.7937966017670934,53.85368149788056,53.70493669479993,0.14874480308062488,0.032136540213550856,0.11660826286707401,-0.008834544310262649,-1,82836900,0.015668550616232402
2021-11-18,58.349998474121094,58.369998931884766,57.66999816894531,57.97999954223633,53.09703063964844,3801500,58.39819999694824,62.32985000610351,58.34000015258789,-0.3600006103515625,-0.006170733791737826,3342400.0,459100.0,0.13735639061752036,60.060060185275916,55.489750963350865,51.268430036405,-0.006170722170988352,1.3360293754172319,0.017536658691593078,0.6573671704008338,53.73727367353716,53.65990661664056,0.07736705689659829,0.041182643550160346,0.03618441334643794,-0.006170722170988352,-1,79035400,-0.008380394531158242
2021-11-19,57.45000076293945,57.52000045776367,56.029998779296875,57.34000015258789,52.510929107666016,7424300,58.336800003051756,62.33034999847412,57.97999954223633,-0.6399993896484375,-0.011038278625411513,3801500.0,3622800.0,0.9529922399053006,49.454162968029216,55.47564800280854,51.18546001415923,-0.011038310898402126,1.3212818678019784,0.017411951483579897,0.7890376537526067,53.548605278787754,53.57479717153133,-0.026191892743575806,0.027707736291413116,-0.05389962903498892,-0.011038310898402126,-1,71611100,-0.02895849460738753
2021-11-22,57.560001373291016,59.290000915527344,57.40999984741211,58.790000915527344,53.838809967041016,5309200,58.29819999694824,62.337550010681156,57.34000015258789,1.4500007629394531,0.025287770475773463,7424300.0,-2115100.0,-0.2848888110663632,51.67012053913456,55.48268627115529,51.18574787191112,0.025287704520565057,1.3546940532633351,0.018328059461371723,0.7848436065127934,53.593252153903634,53.594353674902415,-0.0011015209987803587,0.021945884833374424,-0.023047405832154783,0.025287704520565057,1,76920300,0.028336589093368447
2021-11-23,59.34000015258789,59.720001220703125,58.83000183105469,59.18000030517578,54.19596862792969,5279400,58.28879997253418,62.35045001983642,58.790000915527344,0.3899993896484375,0.006633770770114733,5309200.0,-29800.0,-0.005612898365102037,50.69225596036597,55.53085695046377,51.18061918479013,0.006633851325973161,1.363680892204864,0.018383637405638763,0.7900816977633639,53.685977765292265,53.63891774549703,0.04706001979523222,0.026968711825745985,0.020091307969486237,0.006633851325973161,1,82199700,0.014920235146543392
2021-11-24,58.900001525878906,59.369998931884766,58.59000015258789,58.630001068115234,53.69228744506836,3307100,58.25739997863769,62.35525003433227,59.18000030517578,-0.5499992370605469,-0.0092936673576266,5279400.0,-1972300.0,-0.37358411940750846,59.05706490702281,55.42298985156006,51.52933711377197,-0.009293702015351735,1.351007248348683,0.014987025375017346,0.7929819075388064,53.686948485257815,53.64287105657639,0.044077428681426056,0.030390455196882,0.013686973484544056,-0.009293702015351735,-1,78892600,0.0010244386819813212
2021-11-26,56.63999938964844,57.77000045776367,55.97999954223633,57.599998474121094,52.74903106689453,4317500,58.219999923706055,62.35490003585815,58.630001068115234,-1.0300025939941406,-0.017567841979015175,3307100.0,1010400.0,0.30552447763901913,45.53457372951958,55.34120113559256,51.70545108608713,-0.01756781882572722,1.3272729977774491,0.015504754592398834,0.8250854294736665,53.54265349781731,53.57666068697033,-0.034007189153015815,0.01751092632690244,-0.051518115479918254,-0.01756781882572722,-1,74575100,-0.02024157888883371
2021-11-29,57.900001525878906,58.380001068115234,56.380001068115234,56.86000061035156,52.71194839477539,4564300,58.202199935913086,62.34845003128052,57.599998474121094,-0.7399978637695312,-0.0128471854752219,4317500.0,246800.0,0.05716270990156347,43.46420178970845,55.12548501837648,52.06673071038328,-0.0007030019579338243,1.3263399222612988,0.015270386001117997,0.7465760617039504,53.41485271273394,53.51260792458552,-0.09775521185157743,-0.005542301308793535,-0.0922129105427839,-0.0007030019579338243,-1,70010800,-0.03233488368711146
2021-11-30,56.2599983215332,56.4900016784668,54.40999984741211,54.93000030517578,50.92274475097656,10398200,58.17719993591309,62.329350032806396,56.86000061035156,-1.9300003051757812,-0.033943022941586465,4564300.0,5833900.0,1.2781587538067174,33.177541505486886,55.41108175603311,51.61315797480185,-0.03394303755192185,1.2813199164733704,0.0160487183831779,0.955114631977801,53.03145148784819,53.32076620802189,-0.2893147201736994,-0.06229678508177471,-0.2270179350919247,-0.03394303755192185,-1,59612600,-0.07959115240802128
2021-12-01,55.4900016784668,55.79999923706055,52.70000076293945,52.7599983215332,48.91105270385742,9113300,58.12179992675781,62.300450019836425,54.93000030517578,-2.170001983642578,-0.03950486021457589,10398200.0,-1284900.0,-0.12356946394568291,26.99698195079796,56.07976111790107,50.48100739101007,-0.03950478429544124,1.230701649559637,0.01746526249870712,1.5870736300299395,52.39754398261884,52.99412076326896,-0.5965767806501177,-0.1691527841954433,-0.4274239964546743,-0.03950478429544124,-1,50499300,-0.12154516957777095
2021-12-02,52.5,53.474998474121094,52.06999969482422,53.18000030517578,49.3004150390625,7333300,58.05939994812012,62.27855001449585,52.7599983215332,0.4200019836425781,0.007960614044810521,9113300.0,-1780000.0,-0.19531892947669893,23.753146730205998,56.3275225040324,49.755596316158034,0.007960620630321769,1.2404987985008924,0.017386223185300084,1.862407018337214,51.921062606687094,52.72051293184626,-0.7994503251591638,-0.29521229238818747,-0.5042380327709763,0.007960620630321769,1,57832600,-0.11248327886736598
2021-12-03,53.0,53.81999969482422,52.72999954223633,53.06999969482422,49.19844055175781,6969100,57.97219993591309,62.241950016021725,53.18000030517578,-0.1100006103515625,-0.0020684582497239035,7333300.0,-364200.0,-0.049663862108464074,20.843607400011123,56.58545822513848,49.18197990047187,-0.0020684306049734147,1.2379329128206404,0.01615013605503744,2.0506753174919696,51.50219767515951,52.45961868146934,-0.9574210063098292,-0.4276540351725159,-0.5297669711373133,-0.0020684306049734147,-1,50863500,-0.09836902574732675
2021-12-06,54.36000061035156,54.71799850463867,53.84000015258789,53.880001068115234,49.9493522644043,6066400,57.91359992980957,62.19895002365112,53.06999969482422,0.8100013732910156,0.01526288633783457,6969100.0,-902700.0,-0.12952892052058373,26.717113635904525,56.627138521085485,48.795310972322724,0.015262916958851847,1.2568273800696514,0.015831470074602557,2.1115275120271617,51.26329838119717,52.273673020946,-1.0103746397488322,-0.5441981560877791,-0.46617648366105313,0.015262916958851847,1,56929900,-0.07644839000355774
2021-12-07,54.45000076293945,55.380001068115234,54.27000045776367,54.86000061035156,50.85785675048828,5806900,57.816999969482424,62.16265003204346,53.880001068115234,0.9799995422363281,0.01818855832978561,6066400.0,-259500.0,-0.042776605565079784,35.517215978715754,56.54662369891972,48.59787703350216,0.01818851386249931,1.279687202294817,0.01646660065309012,1.9567797663315403,51.20092274570349,52.16879774165283,-0.9678749959493445,-0.6289335240600922,-0.3389414718892523,0.01818851386249931,1,62736800,-0.05381164119554638
2021-12-08,55.310001373291016,55.47999954223633,54.779998779296875,54.90999984741211,50.90420913696289,5013700,57.72599998474121,62.11875003814697,54.86000061035156,0.049999237060546875,0.0009113969468514949,5806900.0,-793200.0,-0.13659611841085606,37.49111384605606,56.419644965257994,48.431395684156065,0.0009114105358787317,1.2808535226936175,0.016421696740694033,1.6603539775204836,51.15527449820494,52.075124511675796,-0.9198500134708567,-0.6871168219422452,-0.2327331915286115,0.0009114105358787317,1,67750500,-0.042378798373025606
2021-12-09,54.2400016784668,54.58000183105469,53.724998474121094,54.38999938964844,50.422142028808594,5607700,57.637399978637696,62.08395004272461,54.90999984741211,-0.5200004577636719,-0.009470050249657413,5013700.0,594000.0,0.11847537746574388,36.932932901594576,56.290010923478356,48.222109895613436,-0.009470083443536947,1.2687237329547607,0.016481800006882468,1.3458634896857296,51.04248488752857,51.95268136479674,-0.9101964772681654,-0.7317327530074292,-0.1784637242607362,-0.009470083443536947,-1,62142800,-0.07484268510560266
2021-12-10,55.150001525878906,55.2599983215332,54.28499984741211,54.68000030517578,50.69098663330078,3628600,57.57979995727539,62.060800037384034,54.38999938964844,0.29000091552734375,0.005331879367193704,5607700.0,-1979100.0,-0.3529254418032348,40.825027683363096,55.98382070197577,48.13201334343438,0.005331875911550599,1.2754884104649147,0.016017975938248094,1.1174652871106925,50.98840823303199,51.85922249579704,-0.8708142627650517,-0.7595490549589538,-0.11126520780609794,0.005331875911550599,1,65771400,-0.07603920204114023
2021-12-13,54.459999084472656,54.650001525878906,53.06700134277344,53.31999969482422,49.430198669433594,5398800,57.47459991455078,62.019700031280514,54.68000030517578,-1.3600006103515625,-0.024871993466737963,3628600.0,1770200.0,0.4878465523893514,27.623260837322917,55.61535080756921,47.94331732902747,-0.02487203441092478,1.2437644188290955,0.01650708495937712,0.7938020037013322,50.74868368478608,51.679294804955305,-0.9306111201692246,-0.793761468001008,-0.13684965216821665,-0.02487203441092478,-1,60372600,-0.0905679903897999
2021-12-14,53.25,54.5,53.13800048828125,53.880001068115234,49.9493522644043,4048700,57.38739990234375,61.97545003890991,53.31999969482422,0.5600013732910156,0.010502651472171332,5398800.0,-1350100.0,-0.25007409053863816,28.794219783108517,55.15928166993061,47.90695711485944,0.01050276165067765,1.256827380069651,0.016869763184315628,0.733470174888423,50.625709620111955,51.551150913062635,-0.9254412929506799,-0.8200974329909424,-0.1053438599597375,0.01050276165067765,1,64421300,-0.06458329000958574
2021-12-15,53.790000915527344,54.06999969482422,52.86000061035156,54.040000915527344,50.09767532348633,4955200,57.286199951171874,61.93440004348755,53.880001068115234,0.15999984741210938,0.0029695590987430798,4048700.0,906500.0,0.22389902931805272,31.3895625794933,54.842588067530826,47.84312627267913,0.0029694691193768996,1.2605594901631552,0.016654199320176217,0.6338891631266429,50.544473574477244,51.4434860545755,-0.8990124800982571,-0.8358804424124053,-0.06313203768585174,0.0029694691193768996,1,69376500,-0.049595491814167
2021-12-16,54.43000030517578,55.36000061035156,54.27000045776367,54.599998474121094,50.6168212890625,5605900,57.234999923706056,61.901400032043455,54.040000915527344,0.55999755859375,0.01036264894719574,4955200.0,650700.0,0.1313165967064902,38.453828617605915,54.5730866024884,47.83163866301453,0.010362675757387807,1.273622259432614,0.016883463860129413,0.5890958768207957,50.555603992105745,51.382251627500466,-0.8266476353947212,-0.8340338810088685,0.007386245614147358,0.010362675757387807,1,74982400,-0.006007679395982013
2021-12-17,54.529998779296875,54.665000915527344,53.380001068115234,54.099998474121094,50.15329360961914,10400000,57.146799926757815,61.857350025177,54.599998474121094,-0.5,-0.009157509413429521,5605900.0,4794100.0,0.855188283772454,36.75624103571812,54.333363822309586,47.776987740190414,-0.009157581761135236,1.2619589594590581,0.016930219601077528,0.4724453010517539,50.49371008710781,51.29121770025,-0.7975076131421943,-0.8267286274355338,0.029221014293339453,-0.009157581761135236,-1,64582400,0.02539803250981132
2021-12-20,53.099998474121094,53.59000015258789,52.470001220703125,53.5099983215332,49.60633850097656,6251000,57.042799911499024,61.80770002365112,54.099998474121094,-0.5900001525878906,-0.010905733257462469,10400000.0,-4149000.0,-0.39894230769230765,42.180634308337076,54.17391330255227,47.64597919927878,-0.010905666792293656,1.248196455541648,0.016926811158257404,0.5121001824249395,50.35719138154916,51.166411833637156,-0.8092204520879989,-0.8232269923660269,0.014006540278028057,-0.010905666792293656,-1,58331400,0.006205303017369657
2021-12-21,54.16999816894531,54.810001373291016,53.900001525878906,54.20000076293945,50.246002197265625,4422000,56.962199935913084,61.76740003585815,53.5099983215332,0.69000244140625,0.012894832051014715,6251000.0,-1829000.0,-0.29259318509038557,59.47367423678433,53.697537426928065,47.763074297925456,0.012894797633098198,1.264291696242208,0.016052441288349,0.4691974792152234,50.34008535319784,51.09823334205408,-0.758147988856237,-0.810211191664069,0.05206320280783194,0.012894797633098198,1,62753400,0.021292652621315966
2021-12-22,54.119998931884766,54.380001068115234,53.63999938964844,54.22999954223633,50.2738151550293,3729600,56.891999893188476,61.71810005187988,54.20000076293945,0.029998779296875,0.000553483005066413,4422000.0,-692400.0,-0.15658073270013573,57.281541762048015,53.01569183771336,48.05270453985011,0.0005535357351313941,1.264991526875708,0.015910890472478335,0.4035768794784032,50.32988993809499,51.03716532820039,-0.7072753901053943,-0.7896240313523342,0.08234864124693986,0.0005535357351313941,1,66483000,0.006495888403539984
2021-12-23,54.5,55.702999114990234,54.349998474121094,55.13999938964844,51.117427825927734,6240200,56.8565998840332,61.67220005035401,54.22999954223633,0.9099998474121094,0.016780377191472517,3729600.0,2510600.0,0.6731552981552982,62.92131945404098,52.420385527741814,48.3905248879076,0.016780359085480034,1.286218538936772,0.016480208160063896,0.5034593170764172,50.45104961314618,51.043110698402415,-0.5920610852562334,-0.7501114421331141,0.15805035687688074,0.016780359085480034,1,72723200,0.00510387853047245
2021-12-27,55.310001373291016,55.88999938964844,55.16999816894531,55.869998931884766,51.79417037963867,3249000,56.79919982910156,61.62985006332397,55.13999938964844,0.7299995422363281,0.013239019773608751,6240200.0,-2991200.0,-0.47934361078170573,62.547232960589476,52.174321449685,48.54110289723882,0.013238979003706408,1.3032467591679338,0.016419993118996588,0.7007706145469516,50.65768357722195,51.09874474886436,-0.44106117164241,-0.6883013880349733,0.24724021639256333,0.013238979003706408,1,75972200,0.017483137627761325
2021-12-28,56.0099983215332,57.0,55.90999984741211,56.630001068115234,52.49873352050781,4748100,56.75259986877441,61.59850006103515,55.869998931884766,0.7600021362304688,0.01360304547628588,3249000.0,1499100.0,0.4614035087719299,61.478591953409534,52.1071112487269,48.58699161077016,0.01360313594570317,1.3209750020036923,0.016732316867567456,0.9056019663867355,50.94092203003516,51.20244762083795,-0.2615255908027905,-0.6029462285885367,0.3414206377857463,0.01360313594570317,1,80720300,0.041184072506040836
2021-12-29,56.66999816894531,57.11000061035156,56.560001373291016,57.060001373291016,52.897361755371094,3580900,56.714799880981445,61.567900066375735,56.630001068115234,0.43000030517578125,0.0075931537535831595,4748100.0,-1167200.0,-0.24582464564773276,63.287988260636254,52.53295132875352,48.35861323118301,0.0075931019308792536,1.3310052998420498,0.01476901495503249,1.1134523838000856,51.24191275700992,51.32799681598855,-0.08608405897862781,-0.49957379466655494,0.41348973568792713,0.0075931019308792536,1,84301200,0.04352598856679135
2021-12-30,57.20000076293945,57.83000183105469,56.724998474121094,56.779998779296875,52.63778305053711,3678700,56.666599884033204,61.52175004959106,57.060001373291016,-0.2800025939941406,-0.0049071606599225825,3580900.0,97800.0,0.02731156971711024,65.22287705003535,52.80599968708276,48.458237907521735,-0.004907214579706887,1.3244737712289978,0.011259984379743074,1.1895702689418817,51.45666203293718,51.4250180185477,0.03164401438947806,-0.39333023285534835,0.4249742472448264,-0.004907214579706887,-1,80622500,0.06489120600667442
2021-12-31,56.84000015258789,56.99100112915039,56.29499816894531,56.720001220703125,52.5821647644043,3093900,56.6031999206543,61.481750049591064,56.779998779296875,-0.05999755859375,-0.0010566671342661094,3678700.0,-584800.0,-0.15896920107646728,63.38581337768622,53.04111169220317,48.5513008749355,-0.001056622883973124,1.323074301933095,0.01126256471820669,1.246413768502421,51.62981629931674,51.51073259231485,0.11908370700188442,-0.29084744488390185,0.40993115188578627,-0.001056622883973124,-1,77528600,0.05270972710259514
2022-01-03,57.20000076293945,57.900001525878906,56.790000915527344,56.869998931884766,52.721221923828125,5231900,56.55539993286133,61.446550045013424,56.720001220703125,0.14999771118164062,0.002644529406795826,3093900.0,2138000.0,0.6910372022366593,77.69110774445357,53.24207438060259,48.702616323743115,0.002644568934103031,1.3265732631294973,0.011193691564651189,1.2298566278939589,51.797724856933876,51.60039846872325,0.19732638821062665,-0.19321267826499616,0.3905390664756228,0.002644568934103031,1,82760500,0.05236857824597618
2022-01-04,57.25,58.70000076293945,57.099998474121094,58.40999984741211,54.14887619018555,9068000,56.55559989929199,61.42105005264282,56.869998931884766,1.5400009155273438,0.027079320282243247,5231900.0,3836100.0,0.7332135553049561,80.6495062692172,53.80338863103574,48.56125446588809,0.027079309133238638,1.36249595060967,0.01211948857956043,1.235171471042386,52.1594404466649,51.78917459623897,0.3702658504259304,-0.08051697252681086,0.4507828229527413,0.027079309133238638,1,91828500,0.06978024688218354
2022-01-05,58.790000915527344,59.59000015258789,58.314998626708984,58.349998474121094,54.09325408935547,6706300,56.54839988708496,61.40905004501343,58.40999984741211,-0.060001373291015625,-0.0010272448801191825,9068000.0,-2361700.0,-0.2604433171592413,79.5610450791565,54.26325950704459,48.42492332376596,-0.0010272069291838992,1.3610963853282187,0.01169940642430297,1.1948915499884567,52.45695023784807,51.95984715128464,0.4971030865634276,0.035007039291236844,0.4620960472721908,-0.0010272069291838992,-1,85122200,0.07855822772403598
2022-01-06,58.4900016784668,58.86000061035156,57.2400016784668,58.2400016784668,53.99128341674805,5820800,56.53899993896484,61.39005004882812,58.349998474121094,-0.10999679565429688,-0.0018851207974424078,6706300.0,-885500.0,-0.13204002206880094,76.6082501081361,54.6378367513847,48.35905350740437,-0.0018850903744666025,1.3585305956335152,0.011744237981375812,0.9950335480530454,52.693001496140376,52.110323911689335,0.5826775844510408,0.14454114832319764,0.43813643612784314,-0.0018850903744666025,-1,79301400,0.08839475808823138
2022-01-07,58.630001068115234,59.51499938964844,58.43000030517578,59.099998474121094,54.788536071777344,4633100,56.600999908447264,61.369350032806395,58.2400016784668,0.8599967956542969,0.014766428071245397,5820800.0,-1187700.0,-0.20404411764705888,84.72231033050035,55.135843009554975,48.29768665353096,0.014766321609276378,1.3785910953246814,0.011638246263829023,0.9621879416372858,53.015391430853754,52.308709997621776,0.706681433231978,0.2569692053049537,0.44971222792702426,0.014766321609276378,1,83934500,0.0904058605573328
2022-01-10,58.84000015258789,59.29999923706055,57.98500061035156,58.400001525878906,54.13960647583008,5544300,56.63759994506836,61.34140003204346,59.099998474121094,-0.6999969482421875,-0.01184428030990059,4633100.0,911200.0,0.1966717748375817,83.44742644554688,55.4359139751987,48.34247767214016,-0.011844258716770861,1.3622627057270194,0.012173716163636612,0.8574313095787598,53.18834759161934,52.44433195897054,0.7440156326488037,0.35437849077372374,0.3896371418750799,-0.011844258716770861,-1,78390200,0.07689474495375626
2022-01-11,59.04999923706055,59.470001220703125,58.40999984741211,59.18000030517578,54.86270523071289,5720400,56.701799926757815,61.31780002593994,58.400001525878906,0.779998779296875,0.01335614313214073,5544300.0,176100.0,0.03176235052215781,83.64874370601859,55.74648649064402,48.575155812822786,0.01335618786231163,1.3804573423425304,0.010374778028514097,0.8912690881432388,53.44594107455681,52.62347071984034,0.8224703547164722,0.4479968635622734,0.3744734911541988,0.01335618786231163,1,84110600,0.07326806239112482
2022-01-12,59.51499938964844,60.13999938964844,58.88999938964844,59.2599983215332,54.93686294555664,3742400,56.738199920654296,61.29105001449585,59.18000030517578,0.07999801635742188,0.0013517745174871365,5720400.0,-1978000.0,-0.34578001538353964,83.7584659214557,56.04171893857928,48.77867443300275,0.0013516962849697833,1.382323301403734,0.010333941060971632,0.9234510966957613,53.67531367009525,52.79483310693044,0.8804805631648094,0.5344936034827806,0.34598695968202875,0.0013516962849697833,1,87853000,0.060676560845856375
2022-01-13,59.29999923706055,60.22700119018555,59.207000732421875,59.939998626708984,55.567256927490234,4482600,56.76759986877441,61.27105001449585,59.2599983215332,0.6800003051757812,0.011474862039081213,3742400.0,740200.0,0.19778751603249245,83.24108058816824,56.4046331715613,48.96271836042112,0.011474881311630769,1.3981852972216433,0.010428335313504013,0.9463658564846713,53.96638186354063,53.00019783437931,0.966184029161326,0.6208316886184897,0.34535234054283626,0.011474881311630769,1,92335600,0.058449540811635226
2022-01-14,59.709999084472656,60.83000183105469,59.290000915527344,60.7400016784668,56.308902740478516,6795300,56.80139991760254,61.25175003051758,59.939998626708984,0.8000030517578125,0.01334673123267871,4482600.0,2312700.0,0.5159282559229019,83.40202775548173,56.88898419773259,49.04757547939143,0.013346813465276108,1.4168466155735522,0.010526288259598926,0.9790635335075986,54.32676969076185,53.24528708668295,1.0814826040789,0.7129618717105718,0.3685207323683283,0.013346813465276108,1,99130900,0.06449351939375059
2022-01-18,60.7599983215332,61.14899826049805,59.56999969482422,60.20000076293945,55.80828857421875,4796900,56.86199996948242,61.22980005264282,60.7400016784668,-0.5400009155273438,-0.008890367148586709,6795300.0,-1998400.0,-0.2940856180006769,75.24750458341822,57.132407162075175,49.36965201150881,-0.00889049762818217,1.4042501440982975,0.010507006145292215,0.8080724022739268,54.55469567283214,53.43513904872264,1.1195566241094994,0.7942808221903573,0.32527580191914207,-0.00889049762818217,-1,94334000,0.060232512454536646
2022-01-19,60.7599983215332,60.91999816894531,59.38999938964844,59.84000015258789,55.47454833984375,4351100,56.89259994506836,61.206000061035155,60.20000076293945,-0.3600006103515625,-0.005980076508125043,4796900.0,-445800.0,-0.09293502053409497,69.85709582985527,57.14261665313289,49.94626350433781,-0.0059801194930241275,1.3958525604384933,0.010156365292772362,0.7860575401810167,54.696211467757,53.586206403620494,1.1100050641365087,0.8574256705795877,0.25257939355692094,-0.0059801194930241275,-1,89982900,0.05500703217097169
2022-01-20,59.900001525878906,60.04999923706055,57.77000045776367,57.810001373291016,53.59264373779297,5765700,56.8773999786377,61.175100059509276,59.84000015258789,-2.029998779296875,-0.03392377630548993,4351100.0,1414600.0,0.32511318976810455,55.885729226969424,56.95815590232857,50.46538840919487,-0.03392374806770859,1.3485000098385118,0.013306731373984007,0.8622645578307109,54.52643181699331,53.58668324318882,0.9397485738044864,0.8738902512245675,0.06585832257991886,-0.03392374806770859,-1,84217200,0.016528968859875093
2022-01-21,57.68000030517578,57.77000045776367,56.540000915527344,56.720001220703125,52.5821647644043,6189500,56.835999984741214,61.142750072479245,57.810001373291016,-1.0900001525878906,-0.018854871591327926,5765700.0,423800.0,0.07350365090101807,50.0,56.701772477037416,50.95260679542353,-0.01885480735625833,1.3230743019330942,0.014196558469823595,1.114159886870599,54.22731380890269,53.51227446698256,0.7150393419201322,0.8421200693636806,-0.12708072744354837,-0.01885480735625833,-1,78027700,-0.02893337837911092
2022-01-24,55.70000076293945,56.81999969482422,54.599998474121094,56.619998931884766,52.48945617675781,8872700,56.79319999694824,61.11015007019043,56.720001220703125,-0.10000228881835938,-0.0017630868594173954,6189500.0,2683200.0,0.4335083609338395,48.715291992164374,56.5555466644838,51.236035443060146,-0.0017631185034292507,1.3207415651499441,0.01380416366071263,1.3337649607298376,53.959951096265016,53.43651014918813,0.5234409470768853,0.7783842449063215,-0.25494329782943626,-0.0017631185034292507,-1,69155000,-0.029648664738245123
2022-01-25,55.88999938964844,57.459999084472656,54.638999938964844,57.18000030517578,53.008602142333984,5644100,56.74319999694824,61.07710006713867,56.619998931884766,0.5600013732910156,0.009890522498326337,8872700.0,-3228600.0,-0.36388021684492877,42.97139234696373,56.46542211553987,51.44760316827361,0.00989048093445577,1.3338043344194028,0.013672904245266005,1.4200661720077694,53.81358971873717,53.404813259791524,0.4087764589456455,0.7044626877141864,-0.2956862287685409,0.00989048093445577,1,74799100,-0.018200572505871593
2022-01-26,57.43000030517578,58.25,56.650001525878906,57.220001220703125,53.045692443847656,6126000,56.68639999389649,61.04665006637573,57.18000030517578,0.04000091552734375,0.0006995613031453018,5644100.0,481900.0,0.08538119452171289,43.528082557884126,56.43717166157264,51.53054951457482,0.0006997034446236672,1.3347376019066501,0.0133601174735218,1.4783118948507705,53.695451676446474,53.37821171786975,0.31723995857672094,0.6270181418866934,-0.3097781833099724,0.0006997034446236672,1,80925100,-0.031810445041571156
2022-01-27,58.7400016784668,61.290000915527344,58.7400016784668,60.18000030517578,55.78974914550781,11664200,56.6916000366211,61.026350078582766,57.220001220703125,2.9599990844726562,0.05173014717451063,6126000.0,5538200.0,0.9040483186418544,58.376475078113536,56.65211354674062,51.60484636842051,0.05173005714959644,1.4037836543329965,0.017560462663798633,1.543492687034397,54.017651287071295,53.55684411991702,0.46080716715427883,0.5937759469402105,-0.1329687797859317,0.05173005714959644,1,92589300,0.030479430355975223
2022-01-28,60.709999084472656,61.099998474121094,59.06999969482422,60.040000915527344,55.65996170043945,6971900,56.71520004272461,61.00370008468628,60.18000030517578,-0.1399993896484375,-0.002326344116625023,11664200.0,-4692300.0,-0.402282196807325,54.32780602917323,56.78927671755105,51.769901062600326,-0.0023263672458869733,1.4005179380192447,0.01751017608815915,1.5517606807067974,54.27031442758947,53.712630607363124,0.5576838202263446,0.5865575215974373,-0.028873701371092797,-0.0023263672458869733,-1,85617400,0.014531946703561394
2022-01-31,59.5,60.04999923706055,58.279998779296875,59.72999954223633,55.37257385253906,8056100,56.74300003051758,60.978950080871584,60.040000915527344,-0.3100013732910156,-0.005163247311191221,6971900.0,1084200.0,0.15550997575983594,56.35143500004913,56.84016087900419,51.998057809960656,-0.005163277859354332,1.3932866747582413,0.017583426856142042,1.4468750994713566,54.43989280065863,53.83558936626505,0.6043034343935858,0.5901067041566671,0.014196730236918698,-0.005163277859354332,-1,77561300,0.007931171684362637
2022-02-01,59.79999923706055,61.9900016784668,59.70000076293945,61.810001373291016,57.300838470458984,6659400,56.81960006713867,60.96525007247925,59.72999954223633,2.0800018310546875,0.03482340276235685,8056100.0,-1396700.0,-0.17337173073819834,61.172436119750294,57.25233677293646,52.043843570691465,0.03482346013127402,1.4418057377281204,0.01899072846497426,1.6799797479654441,54.88003828832022,54.09227448509423,0.7877638032259924,0.6296381239705322,0.15812567925546017,0.03482346013127402,1,84220700,0.031197911068165496
2022-02-02,61.709999084472656,62.4900016784668,61.119998931884766,61.65999984741211,57.16177749633789,5463400,56.90600006103516,60.961150074005126,61.810001373291016,-0.15000152587890625,-0.002426816413948929,6659400.0,-1196000.0,-0.17959575937772176,60.13510272937123,57.620847449423586,51.97662302481958,-0.0024268575789302416,1.4383066805461697,0.018263667336040935,1.8703048892193888,55.231075089553705,54.319645078519684,0.911430011034021,0.68599650138323,0.225433509650791,-0.0024268575789302416,-1,78757300,0.015146495612815558
2022-02-03,61.5,62.44499969482422,61.154998779296875,61.209999084472656,56.744606018066406,5363800,56.95440002441406,60.94310007095337,61.65999984741211,-0.4500007629394531,-0.007298098670986963,5463400.0,-99600.0,-0.0182304059743017,55.46939876397808,57.86092409354791,52.001681573566344,-0.00729808442885127,1.427809796956963,0.018387461664503387,1.9456865114000919,55.463926001632586,54.499271814782404,0.9646541868501828,0.7417280384766206,0.22292614837356217,-0.00729808442885127,-1,73393500,0.016777380543738785
2022-02-04,61.20000076293945,61.720001220703125,60.540000915527344,60.599998474121094,56.17911148071289,4995100,56.982799987792966,60.94145006179809,61.209999084472656,-0.6100006103515625,-0.00996570200090563,5363800.0,-368700.0,-0.06873858085685525,49.387019897711745,57.985870267139816,52.095518206370926,-0.009965608663728753,1.4135808032742518,0.018577928683031115,1.792869157909413,55.5739545368757,54.62370438262911,0.9502501542465964,0.7834324616306158,0.16681769261598067,-0.009965608663728753,-1,68398400,0.012700506677728374
2022-02-07,60.93000030517578,61.099998474121094,59.72999954223633,59.90999984741211,55.53944778442383,6214400,57.008399963378906,60.9304500579834,60.599998474121094,-0.6899986267089844,-0.01138611623899044,4995100.0,1219300.0,0.2440992172328882,48.746774689738935,58.029021047344735,52.12745859743065,-0.011386148328612622,1.3974855625736917,0.01856356770973671,1.5021616525583192,55.56864580572926,54.691537227206496,0.8771085785227655,0.8021676850090458,0.07494089351371969,-0.011386148328612622,-1,62184000,0.036325867916192855
2022-02-08,60.380001068115234,61.16999816894531,60.380001068115234,61.09000015258789,56.633358001708984,5595500,57.07819999694824,60.92490005493164,59.90999984741211,1.1800003051757812,0.01969621612721051,6214400.0,-618900.0,-0.099591271884655,55.044388627238824,58.197139073762315,52.20871572360096,0.019696094594443325,1.425010570408512,0.01876766276071989,1.2243041576850562,55.732447682033836,54.835375803095566,0.8970718789382701,0.8211485237948908,0.07592335514337933,0.019696094594443325,1,67779500,0.07704511350203735
2022-02-09,61.4900016784668,62.22999954223633,61.25,61.9900016784668,57.46771240234375,5515900,57.18080001831055,60.92160005569458,61.09000015258789,0.9000015258789062,0.014732387029479765,5595500.0,-79600.0,-0.014225717094093482,68.56129015754217,58.48743599046488,52.17891952406149,0.014732560986575827,1.4460046255435708,0.018812347082029,0.7794419008305007,55.99941148515844,55.03036369933617,0.9690477858222692,0.8507283762003666,0.11831940962190268,0.014732560986575827,1,73295400,0.0948428620255235
2022-02-10,61.88999938964844,62.459999084472656,60.709999084472656,60.95000076293945,56.503578186035156,6537200,57.30120002746582,60.90980005264282,61.9900016784668,-1.0400009155273438,-0.01677691381461288,5515900.0,1021300.0,0.18515564096520976,68.8670432091492,58.6019409996242,52.22108603895003,-0.01677697225110486,1.421745046065857,0.019300411893218766,0.7510490742051482,56.076975592985626,55.13949069835091,0.9374848946347143,0.8680796798872361,0.06940521474747818,-0.01677697225110486,-1,66758200,0.06593215176010458
2022-02-11,60.79999923706055,61.90999984741211,60.349998474121094,61.09000015258789,56.633358001708984,6042100,57.467800064086916,60.89495006561279,60.95000076293945,0.1399993896484375,0.002296954682460939,6537200.0,-495100.0,-0.07573578902282319,69.86663028501683,58.70149165421265,52.228145491783444,0.002296842427333301,1.4250105704085119,0.019161420584260486,0.6975452161147795,56.162572886635374,55.25014753563669,0.9124253509986815,0.8769488141095252,0.03547653688915631,0.002296842427333301,1,72800300,0.0676336744027286
2022-02-14,61.099998474121094,61.369998931884766,60.125,60.83000183105469,56.392333984375,4472000,57.62080009460449,60.88660007476807,61.09000015258789,-0.2599983215332031,-0.004255988228577312,6042100.0,-1570100.0,-0.2598599824564307,66.66669171923635,58.710455324775445,52.22752494561029,-0.004255866610041181,1.4189459155029545,0.01897374824191721,0.568256894428494,56.19792074782609,55.33475393924694,0.8631668085791517,0.8741924130034505,-0.011025604424298785,-0.004255866610041181,-1,68328300,0.010800955842185322
2022-02-15,60.81999969482422,62.0099983215332,60.709999084472656,61.86000061035156,57.347190856933594,4076800,57.79660011291504,60.87315006256104,60.83000183105469,1.029998779296875,0.01693241407681567,4472000.0,-395200.0,-0.08837209302325577,69.43047733399318,58.89266380879944,52.19920668985779,0.0169323878813592,1.4429720581269208,0.019196818562834977,0.5742620702996529,56.374731533842635,55.48382334055706,0.8909081932855756,0.8775355690598756,0.013372624225699958,0.0169323878813592,1,72405100,0.03031311903850309
2022-02-16,61.650001525878906,62.90999984741211,61.619998931884766,62.08000183105469,57.55113983154297,5613600,57.96060012817383,60.85245006561279,61.86000061035156,0.220001220703125,0.003556437415655589,4076800.0,1536800.0,0.37696232339089475,60.32608695652174,59.113956077771796,52.18557357005535,0.0035563899741519744,1.4481038294874247,0.019118631380945515,0.6231629799431351,56.55571742579654,55.63695789544491,0.9187595303516289,0.8857803613182264,0.03297916903340259,0.0035563899741519744,1,78018700,0.03934375199779838
2022-02-17,61.36000061035156,62.10499954223633,60.625,61.16999816894531,56.70752716064453,3927800,58.0868000793457,60.817950057983396,62.08000183105469,-0.910003662109375,-0.014658563712447559,5613600.0,-1685800.0,-0.3003063987459028,55.667010193119104,59.15858893090333,52.452429059208974,-0.014658487622795313,1.4268768174263609,0.01764106003621697,0.6229729649013382,56.5790727696193,55.71625932249673,0.8628134471225692,0.8811869784790949,-0.01837353135652564,-0.014658487622795313,-1,74090900,-0.010354363211877549
2022-02-18,60.75,61.31999969482422,60.189998626708984,60.59000015258789,56.16984176635742,5078900,58.20040008544922,60.7757000541687,61.16999816894531,-0.5799980163574219,-0.009481739965980118,3927800.0,1151100.0,0.2930648200010184,54.19925795341253,58.97625437435436,52.993531315953256,-0.009481728814658474,1.413347558391601,0.0171482489096317,0.6238329787814341,56.51611415373286,55.74985802204196,0.7662561316908949,0.8582008091214549,-0.09194467743056,-0.009481728814658474,-1,69012000,-0.017353222469544405
2022-02-22,60.91999816894531,61.040000915527344,59.939998626708984,60.29999923706055,55.9009895324707,5664000,58.31860008239746,60.73200004577637,60.59000015258789,-0.29000091552734375,-0.00478628345926746,5078900.0,585100.0,0.11520211069326036,41.06504057914271,58.65646688508671,53.6544721407922,-0.004786416080804212,1.40658268891035,0.017209770179084365,0.5562688180893122,56.421479596615605,55.76105294874039,0.6604266478752123,0.8186459768722064,-0.1582193289969941,-0.004786416080804212,-1,63348000,-0.014866849551104622
2022-02-23,60.869998931884766,61.189998626708984,59.875,59.970001220703125,55.59507369995117,5155100,58.424400100708006,60.688200035095214,60.29999923706055,-0.3299980163574219,-0.0054726039889334555,5664000.0,-508900.0,-0.08984816384180794,40.20859617653145,58.32584389225524,54.24374228938539,-0.005472458270919134,1.398885223840691,0.017242558035277387,0.6630978940488095,56.294340227898005,55.74875818957082,0.5455820383271828,0.7640331891632017,-0.21845115083601896,-0.005472458270919134,-1,58192900,-0.01039599454259077
2022-02-24,58.88999938964844,58.970001220703125,57.52000045776367,58.720001220703125,54.43626403808594,8108500,58.532400131225586,60.63895004272461,59.970001220703125,-1.25,-0.02084375478665934,5155100.0,2953400.0,0.57290838199065,36.7974677026488,57.98408251616706,54.7245608248974,-0.020843747201764296,1.3697272138706722,0.01801798029562796,0.8900741235809639,56.0084823525423,55.65153640057194,0.35694595197035994,0.6826157417246335,-0.3256697897542735,-0.020843747201764296,-1,50084400,-0.01986310515339429
2022-02-25,58.41999816894531,60.14500045776367,58.31999969482422,59.650001525878906,55.965579986572266,5445200,58.64780014038086,60.599200057983396,58.720001220703125,0.9300003051757812,0.015837879527289322,8108500.0,-2663300.0,-0.32845779120675833,48.89998718721677,57.98191095379131,54.74431547137958,0.028093697749286273,1.408207916216127,0.015082226950108192,0.894245122280653,56.00188198854691,55.674798888423815,0.3270831001230974,0.6115092134043263,-0.2844261132812289,0.028093697749286273,1,55529600,-0.0235717568032775
2022-02-28,58.31999969482422,59.18000030517578,58.0099983215332,58.959999084472656,55.318199157714844,6438200,58.74620010375977,60.55360004425049,59.650001525878906,-0.69000244140625,-0.011567517581820952,5445200.0,993000.0,0.18236244766032472,48.86113769593187,58.00284431798551,54.68920585291293,-0.011567481816729952,1.3919184967511218,0.015305675888661947,0.9308190033828952,55.89670001457275,55.64838409355648,0.2483159210162711,0.5388705549267152,-0.2905546339104441,-0.011567481816729952,-1,49091400,-0.048878891949548975
2022-03-01,59.119998931884766,59.30500030517578,56.27000045776367,57.130001068115234,53.601234436035156,7668100,58.79680015563965,60.49010004043579,58.959999084472656,-1.8299980163574219,-0.0310379586969729,6438200.0,1229900.0,0.19103165481035078,35.33312150074897,58.28195927964265,54.232956949605395,-0.03103797209277437,1.348716169293544,0.016770913024020496,1.2198177128920797,55.5435514640285,55.49674337818453,0.04680808584397056,0.44045806111016633,-0.3936499752661958,-0.03103797209277437,-1,41423300,-0.06267431742424134
2022-03-02,57.54999923706055,59.790000915527344,57.5099983215332,59.20000076293945,55.54338073730469,6499800,58.898800201416016,60.43155002593994,57.130001068115234,2.0699996948242188,0.036233146440102226,7668100.0,-1168300.0,-0.1523584721117356,41.59271328041044,58.15559973173929,54.18357072419333,0.036233238314449245,1.3975845236741082,0.01693375112992687,1.1031381779321277,55.54352519837869,55.50019799737862,0.043327201000067816,0.36103188908814665,-0.31770468808807883,0.036233238314449245,1,47923100,-0.030937950318017382
2022-03-03,59.290000915527344,59.939998626708984,58.7400016784668,59.66999816894531,55.98434066772461,4514800,59.02200019836426,60.382250022888186,59.20000076293945,0.4699974060058594,0.007939145269404868,6499800.0,-1985000.0,-0.30539401212344996,47.62281164718379,58.041939166849,54.17948760622229,0.007939018557503008,1.408679973143236,0.017059506906380976,0.9002976539030317,55.611342962893445,55.53606041740425,0.07528254548919477,0.30388202036835626,-0.2285994748791615,0.007939018557503008,1,52437900,-0.01906959768521943
2022-03-04,58.400001525878906,58.875,57.83000183105469,58.83000183105469,55.19622802734375,5869500,59.11460021972656,60.33365001678467,59.66999816894531,-0.839996337890625,-0.01407736490140854,4514800.0,1354700.0,0.3000575883760077,43.79455374846937,57.981591811269965,54.08499716272905,-0.014077376476726355,1.388849454826074,0.017259450758210455,0.8005420290188807,55.54747912665503,55.51088764777014,0.0365914788848869,0.2504239120716624,-0.21383243318677553,-0.014077376476726355,-1,46568400,-0.04898155107340618
2022-03-07,58.75,59.11000061035156,57.64500045776367,57.97999954223633,54.39873123168945,6987800,59.189600219726564,60.282250003814696,58.83000183105469,-0.8500022888183594,-0.01444844913075738,5869500.0,1118300.0,0.1905273021552092,41.78644902629193,58.022857655862055,53.86569329323463,-0.014448393018074102,1.368782812059809,0.017407184447407523,0.8001169356597224,55.37074868127571,55.428505691023425,-0.0577570097477178,0.18878772770778637,-0.24654473745550418,-0.014448393018074102,-1,39580600,-0.06604384935387342
2022-03-08,58.11000061035156,59.220001220703125,57.619998931884766,57.84000015258789,54.26737976074219,6583400,59.24360023498535,60.227299995422364,57.97999954223633,-0.1399993896484375,-0.0024146152251425246,6987800.0,-404400.0,-0.05787229170840613,36.38763952874338,58.0854314885578,53.675912658170716,-0.0024146054140091744,1.3654777416712065,0.017252995124141187,0.8064747572066571,55.200999616578244,55.34249636285445,-0.14149674627620357,0.12273083291098838,-0.264227579187192,-0.0024146054140091744,-1,32997200,-0.054438419421892204
2022-03-09,59.25,60.900001525878906,58.939998626708984,59.79999923706055,56.106319427490234,7484700,59.322200241088865,60.178549976348876,57.84000015258789,1.9599990844726562,0.03388656776109911,6583400.0,901300.0,0.13690494273475706,44.42048471459915,58.03365232210497,53.67498796720167,0.03388664930674179,1.4117492070393804,0.018403112778714124,0.8606183962107801,55.340279587487785,55.39907584912376,-0.058796261635976066,0.0864254140015955,-0.14522167563757155,0.03388664930674179,1,40481900,-0.013038470267995206
2022-03-10,59.2400016784668,61.040000915527344,59.22999954223633,60.630001068115234,56.88505172729492,5421000,59.40220024108887,60.13649997711182,59.79999923706055,0.8300018310546875,0.013879629458929843,7484700.0,-2063700.0,-0.27572247384664716,50.68900566845114,57.9279406870045,53.722433534797254,0.01387958268784839,1.431343696892988,0.018367376799832656,0.9945120506815961,55.57793683976581,55.509148136395694,0.06878870337011733,0.08289807187529986,-0.014109368505182532,0.01387958268784839,1,45902900,0.005472667250912222
2022-03-11,61.060001373291016,62.4900016784668,60.869998931884766,60.90999984741211,57.14775466918945,6140000,59.47920021057129,60.093199977874754,60.630001068115234,0.279998779296875,0.0046181556055442385,5421000.0,719000.0,0.13263235565393838,53.878242483876086,58.022705791916174,53.69208607820101,0.0046181366442965555,1.4379538376701924,0.01797923864575839,1.1387096950813858,55.819447275061755,55.63052639808412,0.18892087697763316,0.10410263289576652,0.08481824408186664,0.0046181366442965555,1,52042900,0.015674480699934934
2022-03-14,61.369998931884766,62.029998779296875,59.77000045776367,60.279998779296875,56.55666732788086,5836200,59.549200210571286,60.05129995346069,60.90999984741211,-0.6300010681152344,-0.01034314676889625,6140000.0,-303800.0,-0.049478827361563504,52.53550671190442,58.01334996148323,53.693772841251146,-0.01034314199622044,1.4230808769431595,0.01814229542754738,1.1896136271305593,55.93286574472623,55.699129429920916,0.23373631480531287,0.13002936927767578,0.1037069455276371,-0.01034314199622044,-1,46206700,0.026566715363822935
2022-03-15,59.869998931884766,60.26499938964844,57.619998931884766,58.869998931884766,55.23375701904297,8354400,59.592200164794924,60.00354995727539,60.279998779296875,-1.4099998474121094,-0.023390840676267066,5836200.0,2518200.0,0.4314793872725404,48.704671290356195,57.95672525979251,53.634539846408664,-0.02339088159435687,1.3897937606513886,0.018873233122133515,0.983833181255376,55.82531055615958,55.66465739948551,0.16065315667406566,0.13615412675695376,0.024499029917111892,-0.02339088159435687,-1,37852300,-0.013076321442435201
2022-03-16,59.15999984741211,60.150001525878906,58.720001220703125,59.63999938964844,55.956199645996094,6154800,59.647600173950195,59.94969993591309,58.869998931884766,0.7700004577636719,0.013079675076172359,8354400.0,-2199600.0,-0.2632864119505889,55.62499788237765,57.762888220899946,53.68927776420748,0.01307972996846929,1.4079718877525722,0.01870084963861848,0.9837020787374111,55.84544733921135,55.686253121449255,0.1591942177620922,0.14076214495798145,0.018432072804110744,0.01307972996846929,1,44007100,0.011533248231593962
2022-03-17,59.380001068115234,62.880001068115234,59.13999938964844,62.84000015258789,58.95854187011719,9420600,59.736200180053714,59.91914995193481,59.63999938964844,3.200000762939453,0.053655278264386874,6154800.0,3265800.0,0.5306102554104113,59.98747916482618,58.16842330425482,53.424482884710024,0.05365522038871928,1.4835169296910575,0.022351080282950884,1.411303877020439,56.32438495935071,55.928644880609845,0.3957400787408645,0.19175773171455807,0.2039823470263064,0.05365522038871928,1,53427700,0.09994747029086715
2022-03-18,62.22999954223633,63.43000030517578,61.80500030517578,62.38999938964844,58.536338806152344,9510800,59.817000198364255,59.8780499458313,62.84000015258789,-0.4500007629394531,-0.007161056044665215,9420600.0,90200.0,0.009574761692461298,60.90274460662982,58.53302198400173,53.2427653695139,-0.007161016038947143,1.4728934411634902,0.022128576016743753,1.567917723381908,56.66468555116634,56.12180739361299,0.5428781575533534,0.26198181688231714,0.2808963406710363,-0.007161016038947143,-1,43916900,0.05388511124320794
2022-03-21,63.119998931884766,63.720001220703125,62.529998779296875,63.34000015258789,59.42766189575195,4836500,59.91900016784668,59.84289993286133,62.38999938964844,0.9500007629394531,0.015226811544048147,9510800.0,-4674300.0,-0.4914728519157169,70.9091068388974,59.13398662747036,52.967582738984724,0.01522683358368715,1.4953209444785909,0.022154233066631175,1.657002898716523,57.089758834948746,56.36668550488254,0.7230733300662067,0.354200119519095,0.36887321054711164,0.01522683358368715,1,48753400,0.06150497898879759
2022-03-22,64.0,64.52999877929688,63.2400016784668,63.54999923706055,59.62468719482422,5136700,60.008000183105466,59.81444993972778,63.34000015258789,0.20999908447265625,0.0033154260177890027,4836500.0,300200.0,0.062069678486508906,66.74364317787584,59.707482404190856,52.76645672849958,0.003315380292394643,1.5002785020687202,0.02207727371001109,1.5724363387351414,57.47974781339113,56.60801896339674,0.8717288499943905,0.45770586561415416,0.4140229843802363,0.003315380292394643,1,53890100,0.08023112798059273
2022-03-23,63.400001525878906,63.84000015258789,63.02000045776367,63.29999923706055,59.3901252746582,2936100,60.106000137329104,59.784049949646,63.54999923706055,-0.25,-0.003933910354072978,5136700.0,-2200600.0,-0.42840734323592966,64.21299869332987,60.15489149247893,52.698552797682204,-0.003933973177915107,1.4943764466821792,0.022047177296915438,1.604759977814937,57.77365203820145,56.814100912379075,0.9595511258223723,0.5580749176557978,0.4014762081665746,-0.003933973177915107,-1,50954000,0.09175577331539642
2022-03-24,63.7599983215332,64.19999694824219,63.40999984741211,64.08999633789062,60.13133239746094,3611400,60.2042000579834,59.760299949646,63.29999923706055,0.7899971008300781,0.012480207114561104,2936100.0,675300.0,0.229998978236436,70.67609138146186,60.662809653791136,52.7601414723075,0.012480309131777556,1.51302672669602,0.021356157078803468,1.7290111708583014,58.13637209347213,57.059821763125875,1.076550330346258,0.6617700001938899,0.41478033015236815,0.012480309131777556,1,54565400,0.10805664192279729
2022-03-25,64.08999633789062,64.7300033569336,63.84000015258789,64.69999694824219,60.703651428222656,3962900,60.31300003051758,59.74384994506836,64.08999633789062,0.6100006103515625,0.00951787556884165,3611400.0,351500.0,0.0973306750844547,76.92305186247977,61.2628733626663,52.63388490759738,0.009517817216800672,1.527427438524847,0.02070208946628768,1.8719975279072505,58.53133814497221,57.32973507165156,1.2016030733206478,0.7697366148192415,0.43186645850140626,0.009517817216800672,1,58528300,0.08193976210195175
2022-03-28,64.30000305175781,64.55000305175781,63.040000915527344,64.11000061035156,60.15009689331055,3879300,60.39640007019043,59.724399948120116,64.69999694824219,-0.589996337890625,-0.009118954647905242,3962900.0,-83600.0,-0.021095662267531345,74.24592654271277,61.65850104037938,52.72144700344387,-0.009118966024089126,1.5134988796086775,0.02061052171481412,1.8116932409932727,58.78037795240888,57.53865076214482,1.2417271902640579,0.8641347299082048,0.37759246035585303,-0.009118966024089126,-1,54649000,0.057397319494134624
2022-03-29,63.95000076293945,64.31999969482422,62.81999969482422,64.19000244140625,60.225162506103516,4225600,60.46540008544922,59.710549964904786,64.11000061035156,0.0800018310546875,0.0012478837980507418,3879300.0,346300.0,0.08926868249426434,69.86424909815834,61.8494429946765,53.19289785615357,0.0012479716022089082,1.515387683230404,0.018880997996446436,1.3436880696712707,59.00265249913112,57.73765163206768,1.265000867063442,0.9443079573392523,0.32069290972418973,0.0012479716022089082,1,58874600,0.053849985260400635
2022-03-30,64.4800033569336,64.94000244140625,64.02999877929688,64.26000213623047,60.290836334228516,3145900,60.54660011291504,59.69574996948242,64.19000244140625,0.06999969482421875,0.0010905077451603962,4225600.0,-1079700.0,-0.2555140098447558,67.63847532526647,62.15037082565517,53.36671558486729,0.0010904715801862697,1.5170401704319312,0.01750537780894305,0.6734110286084949,59.20083462760765,57.92677642482033,1.274058202787316,1.010258006428865,0.26380019635845087,0.0010904715801862697,1,62020500,0.06602527268631131
2022-03-31,64.1500015258789,64.78500366210938,63.709999084472656,63.720001220703125,59.7841911315918,4302100,60.624200134277345,59.68639999389649,64.26000213623047,-0.5400009155273438,-0.008403375312415196,3145900.0,1156200.0,0.3675259862042659,63.31754018427653,62.34595658676689,53.551114870142285,-0.008403353369126898,1.504291945804631,0.017704521169828263,0.6144646629528531,59.29058178206675,58.064362699396,1.2262190826707524,1.0534502216772426,0.17276886099350985,-0.008403353369126898,-1,57718400,0.08238495629038534
2022-04-01,64.29000091552734,64.93000030517578,63.439998626708984,64.18000030517578,60.21577453613281,3317100,60.75160011291504,59.68959999084473,63.720001220703125,0.45999908447265625,0.00721906898399749,4302100.0,-985000.0,-0.22895795076822945,68.78612196007572,62.50758638675166,53.89143972103643,0.007219022225976923,1.5151514627957527,0.01722986448306596,0.42208180332635425,59.43291912884615,58.223726539154285,1.2091925896918667,1.0845986952801674,0.12459389441169932,0.007219022225976923,1,61035500,0.07612342323925869
2022-04-04,64.51000213623047,64.51000213623047,63.31999969482422,64.01000213623047,60.056278228759766,3650000,60.89740013122559,59.6997500038147,64.18000030517578,-0.1699981689453125,-0.0026487717067150696,3317100.0,332900.0,0.10035874709836912,78.1182036840731,62.47076423935014,54.49401656814498,-0.0026487462563042907,1.5111382110309386,0.016741996465018293,0.3721646624360957,59.52882052883286,58.35947110875469,1.16934942007817,1.101548840239768,0.06780057983840204,-0.0026487462563042907,-1,57385500,0.018618745716129537
2022-04-05,64.0,64.63999938964844,63.40999984741211,63.4900016784668,59.56839370727539,3432500,61.03480018615723,59.70165000915527,64.01000213623047,-0.5200004577636719,-0.008123737547406584,3650000.0,-217500.0,-0.05958904109589036,71.65354150649915,62.22872636920588,55.26615583294255,-0.008123788817315347,1.4988620433307476,0.01692436927887154,0.37978176826076043,59.53490871013171,58.449020930867334,1.0858877792643753,1.0984166280446894,-0.012528848780314128,-0.008123788817315347,-1,53953000,0.01763106747202281
2022-04-06,63.209999084472656,63.290000915527344,61.290000915527344,61.66999816894531,57.86080551147461,4977000,61.124600143432616,59.6925,63.4900016784668,-1.8200035095214844,-0.028665986161703905,3432500.0,1544500.0,0.44996358339402764,42.21036099271236,62.119052277937094,55.55127853260978,-0.02866601043822048,1.4558956483511758,0.017046582476636134,0.7764741761317995,59.27735437187677,58.40544941831972,0.8719049535570491,1.0531142931471613,-0.1812093395901122,-0.02866601043822048,-1,48976000,-0.026365676975363073
2022-04-07,61.79999923706055,61.79999923706055,60.029998779296875,61.25,57.46675109863281,4644800,61.205200119018556,59.682999992370604,61.66999816894531,-0.4199981689453125,-0.006810413189809461,4977000.0,-332200.0,-0.06674703636728951,42.37966388399987,62.08511270896932,55.64338803871135,-0.006810385879672087,1.4459804371853688,0.0168941966052902,1.0840363471773504,58.99880002214692,58.33591620945403,0.6628838126928969,0.9750681970563085,-0.31218438436341167,-0.006810385879672087,-1,44331200,-0.03619196325212937
2022-04-08,61.77000045776367,62.279998779296875,61.31999969482422,61.68000030517578,57.87019348144531,3913900,61.23520011901856,59.675849990844725,61.25,0.43000030517578125,0.007020413145726989,4644800.0,-730900.0,-0.15735876679297278,38.074700305579945,62.055717923120895,55.74502670578535,0.007020448782985023,1.4561318687858271,0.016932447109929277,1.1416357860012694,58.825168246654364,58.30141822960153,0.5237500170528335,0.8848045610556136,-0.36105454400278003,0.007020448782985023,1,48245100,-0.02559240049621192
2022-04-11,61.349998474121094,62.619998931884766,61.150001525878906,61.95000076293945,58.123512268066406,2760400,61.273400115966794,59.669149990081785,61.68000030517578,0.2700004577636719,0.004377439306546327,3913900.0,-1153500.0,-0.2947188226577071,38.60397177316597,61.96217021900273,55.99525890392208,0.004377362012835118,1.4625058851139288,0.01674316905365063,1.1632681521050257,58.71722117302545,58.288240010228556,0.42898116279689447,0.7936398814038699,-0.3646587186069754,0.004377362012835118,1,51005500,-0.033390477410372155
2022-04-12,62.5099983215332,63.75,62.290000915527344,63.2599983215332,59.35260009765625,4137300,61.344000091552736,59.67094997406006,61.95000076293945,1.30999755859375,0.021146045883141174,2760400.0,1376900.0,0.49880452108390094,49.752502524791254,61.59282817159704,56.776485259189094,0.021146138311829432,1.4934322368424124,0.016211912795599182,1.1045874985900543,58.8149717768148,58.36708149818616,0.44789027862864117,0.7244899608488242,-0.27659968222018305,0.021146138311829432,1,55142800,-0.022256548603254767
2022-04-13,63.4900016784668,64.2300033569336,63.220001220703125,64.16000366210938,60.19701385498047,3465600,61.3910001373291,59.67684999465942,63.2599983215332,0.9000053405761719,0.0142270844839687,4137300.0,-671700.0,-0.1623522587194547,50.427383947560195,61.30233079440966,57.491064057274905,0.014227072713492772,1.5146794058686437,0.01624874367835491,1.0933020290338256,59.02759363499413,58.502632043133886,0.5249615918602473,0.6845842870511089,-0.15962269519086159,0.014227072713492772,1,58608400,0.0007799571249689219
2022-04-14,64.48999786376953,66.0,64.38999938964844,65.48999786376953,61.44485855102539,7000200,61.46760009765625,59.68789999008179,64.16000366210938,1.3299942016601562,0.020729334877603867,3465600.0,3534600.0,1.019909972299169,54.43324071509373,61.62079912440611,57.42122739536928,0.02072934546306704,1.546077718538688,0.012057186390762167,1.3199243729523338,59.399480545152784,58.72057474742215,0.6789057977306356,0.6834485891870142,-0.004542791456378592,0.02072934546306704,1,65608600,0.020252303675326155
2022-04-18,65.48999786376953,66.4800033569336,65.30000305175781,65.87999725341797,61.810768127441406,4958900,61.56100006103516,59.69979997634888,65.48999786376953,0.3899993896484375,0.005955098524506042,7000200.0,-2041300.0,-0.29160595411559664,60.16072873152112,61.96418652614172,57.40528292576258,0.005955088595609004,1.555284748328283,0.01188026403806006,1.5333294695014443,59.770447865504885,58.94947796075691,0.8209699047479759,0.7109528522992066,0.11001705244876936,0.005955088595609004,1,70567500,0.0252100072102881
2022-04-19,66.02999877929688,67.3499984741211,65.91000366210938,67.05000305175781,62.90850830078125,5292500,61.69000015258789,59.7175,65.87999725341797,1.1700057983398438,0.01775965159560089,4958900.0,333600.0,0.06727298392788716,64.59183406760317,62.54994554438273,57.167608548024496,0.017759691500298436,1.5829061256537127,0.012032317659672347,1.8964071988432765,60.25322639400894,59.24273946742538,1.0104869265835603,0.7708596671560773,0.23962725942748297,0.017759691500298436,1,75860000,0.05225991474044012
2022-04-20,67.06999969482422,68.16999816894531,67.04000091552734,67.54000091552734,63.36823272705078,5021500,61.842600173950196,59.74555000305176,67.05000305175781,0.48999786376953125,0.007307946927180398,5292500.0,-271000.0,-0.05120453471894193,66.04693851001878,63.15661906532087,56.93528958030902,0.007307825899661724,1.5944737280354981,0.012072291096026326,2.2276887692169853,60.732458137553834,59.548331560730965,1.1841265768228695,0.8535130490894358,0.33061352773343367,0.007307825899661724,1,80881500,0.052352767129553834
2022-04-21,69.0,71.86000061035156,68.88999938964844,69.51000213623047,65.21656036376953,10282500,62.01100021362305,59.78185001373291,67.54000091552734,1.970001220703125,0.029167918181804753,5021500.0,5261000.0,1.0476949118789207,74.84978238207432,64.19172817743645,56.48282397710457,0.02916804772953263,1.6409814138383234,0.013264728346031941,2.6097206846633627,61.42232001851009,59.96820036095605,1.4541196575540454,0.9736343707823578,0.48048528677168756,0.02916804772953263,1,91164000,0.08592407149580339
2022-04-22,70.06999969482422,71.2300033569336,68.23999786376953,68.5,64.2689437866211,7439400,62.14120018005371,59.81730001449585,69.51000213623047,-1.0100021362304688,-0.014530313698609798,10282500.0,-2843100.0,-0.2764989059080962,67.7049194532593,64.7775927648957,56.31072052856133,-0.014530305981529157,1.6171374517852501,0.013802908119910815,2.536832800323139,61.860262136681015,60.28677394804235,1.5734881886386631,1.093605134353619,0.4798830542850441,-0.014530305981529157,-1,83724600,0.07891003605426561
2022-04-25,67.41000366210938,68.33999633789062,65.52999877929688,68.06999969482422,63.865501403808594,7252100,62.28360015869141,59.8422500038147,68.5,-0.43000030517578125,-0.006277376717894634,7439400.0,-187300.0,-0.02517676156679305,66.29210586683209,65.1893168584619,56.215181432553734,-0.006277408014545349,1.6069860201847919,0.01388745995927635,2.291810882172064,62.168760485469875,60.5518648706917,1.6168956147781728,1.19826323043853,0.4186323843396429,-0.006277408014545349,-1,76472500,0.10377820197668997
2022-04-26,68.23999786376953,68.9800033569336,67.3499984741211,67.37000274658203,63.208740234375,6612800,62.40920021057129,59.86300001144409,68.06999969482422,-0.6999969482421875,-0.010283486872050274,7252100.0,-639300.0,-0.08815377614759867,65.34810284360357,65.46969616195548,56.24066646316659,-0.010283504474207894,1.590460572256232,0.013941664217716539,1.8425082602922,62.32875736991682,60.74867045318676,1.5800869167300604,1.274627967696836,0.30545894903322446,-0.010283504474207894,-1,69859700,0.09991841218909436
2022-04-27,68.12000274658203,68.33000183105469,67.0510025024414,67.44999694824219,63.28379440307617,5412300,62.54160011291504,59.8867499923706,67.37000274658203,0.07999420166015625,0.001187386053123074,6612800.0,-1200500.0,-0.18154185821437208,76.51377645681751,65.73605395356144,56.2801718612579,0.001187401748917516,1.5923490879213134,0.013941974286904073,1.4610406413113683,62.475686144249025,60.936457412437825,1.5392287318111997,1.3275481205197088,0.21168061129149085,0.001187401748917516,1,75272000,0.09354728622759478
2022-04-28,68.04000091552734,68.04000091552734,66.11000061035156,67.80999755859375,63.62155532836914,5532300,62.66060005187988,59.91419998168945,67.44999694824219,0.3600006103515625,0.005337296169602546,5412300.0,120000.0,0.02217171997117684,80.25828535164008,66.0291570646286,56.320140649604795,0.005337241998190745,1.6008478403491477,0.013950556116016666,1.0985403700023073,62.65197371103673,61.135353554358666,1.5166201566780657,1.3653625277513803,0.15125762892668537,0.005337241998190745,1,80804300,0.09459236034682905
2022-04-29,68.12000274658203,68.71499633789062,66.30999755859375,66.5,62.39247131347656,6499800,62.74900001525879,59.93714998245239,67.80999755859375,-1.30999755859375,-0.019318649251709452,5532300.0,967500.0,0.17488205628761988,70.56312483564945,66.14240118986709,56.467724542554784,-0.019318672870364817,1.5699215846062125,0.01460924107870096,0.951832198268731,62.61205026525825,61.228473388367405,1.3835768768908423,1.3690053975792726,0.014571479311569657,-0.019318672870364817,-1,74304500,0.051217226753607514
2022-05-02,67.1500015258789,67.30999755859375,65.80999755859375,67.05999755859375,62.91787338256836,7250100,62.86680000305176,59.9723999786377,66.5,0.55999755859375,0.008421015918703034,6499800.0,750300.0,0.11543432105603246,71.27391301551212,66.30029108095717,56.58004453610826,0.008420920954581801,1.5831417701750732,0.01463325766403994,0.7993220781199472,62.65909997561365,61.353614128678586,1.3054858469350634,1.3563014874504309,-0.050815640515367466,0.008420920954581801,1,81554600,0.045199403537394156
2022-05-03,67.12000274658203,68.33000183105469,67.05999755859375,68.1500015258789,63.94055938720703,4599500,63.01800003051758,60.024199981689456,67.05999755859375,1.0900039672851562,0.01625416055723483,7250100.0,-2650600.0,-0.3655949573109336,70.7379121697676,66.5714855823433,56.69727815056686,0.01625430024343455,1.6088746318354212,0.014904821808204169,0.7801131341137708,62.85624757739724,61.5452397033844,1.3110078740128444,1.3472427647629135,-0.03623489075006914,0.01625430024343455,1,86154100,0.040616945318010966
2022-05-04,68.81999969482422,70.77999877929688,68.43000030517578,70.61000061035156,66.24860382080078,5589800,63.224200057983396,60.084149990081784,68.1500015258789,2.4599990844726562,0.03609683095221228,4599500.0,990300.0,0.21530601152299167,74.1572756526808,67.21138657580585,56.72539816845684,0.03609671944871251,1.6669497280489352,0.016340487100599103,1.1333527846981004,63.378148537920865,61.89363704541524,1.484511492505625,1.374696510311456,0.10981498219416919,0.03609671944871251,1,91743900,0.0717972609916615
2022-05-05,70.26000213623047,70.36000061035156,67.52999877929688,68.47000122070312,64.24079895019531,6530600,63.3942000579834,60.12784999847412,70.61000061035156,-2.1399993896484375,-0.030307313003120284,5589800.0,940800.0,0.16830655837418163,60.522638188956364,67.24678589642188,57.32799819171289,-0.030307127317527827,1.6164292704090377,0.0165239392604674,1.045683762905461,63.510863985963084,62.067500890213765,1.4433630957493193,1.3884298273990285,0.054933268350290776,-0.030307127317527827,-1,85213300,0.021178196932357674
2022-05-06,68.06999969482422,68.37000274658203,66.6500015258789,67.93000030517578,63.734153747558594,5807800,63.57840003967285,60.16510000228882,68.47000122070312,-0.5400009155273438,-0.007886678923616941,6530600.0,-722800.0,-0.11067895752304535,57.162863645274854,67.04265754180341,58.15886681122393,-0.007886657870328051,1.6036810457817376,0.01656740068530673,1.0325655624635395,63.54521625697778,62.19095665742449,1.3542595995532878,1.3815957818298805,-0.027336182276592735,-0.007886657870328051,-1,79405500,0.005774346822059018
2022-05-09,66.83999633789062,67.80999755859375,66.47000122070312,66.62999725341797,62.51443862915039,7266900,63.717999954223636,60.19769998550415,67.93000030517578,-1.3000030517578125,-0.01913739210831067,5807800.0,1459100.0,0.25123110299941454,48.545661113684325,66.679238089047,58.98671077875085,-0.019137543164679194,1.5729905305457117,0.0174357804671852,1.1012136384525768,63.386635083465876,62.214918284959744,1.1717167985061323,1.339619985165131,-0.16790318665899862,-0.019137543164679194,-1,72138600,-0.04143295632717825
2022-05-10,67.43000030517578,67.8499984741211,65.27999877929688,65.80999755859375,61.745086669921875,7885500,63.85499992370605,60.21669998168945,66.62999725341797,-0.8199996948242188,-0.012306764649943847,7266900.0,618600.0,0.08512570697271182,44.1435214242142,66.21336098493961,59.81474532304378,-0.012306788257229417,1.5536320691556587,0.01781239991473632,1.2480020691244116,63.13408917368987,62.180115943105086,0.9539732305847863,1.2624906342490623,-0.30851740366427594,-0.012306788257229417,-1,64253100,-0.039270108633667866
2022-05-11,66.4000015258789,68.5,65.81999969482422,66.79000091552734,62.6645622253418,5683300,64.0481999206543,60.24089998245239,65.80999755859375,0.9800033569335938,0.014891405459497964,7885500.0,-2202200.0,-0.27927208166888595,40.13060236001274,65.8858395334868,60.47346298726515,0.01489147728199458,1.5767679458180683,0.017533028003279102,1.2730445593438329,63.0618542585594,62.21600085290039,0.8458534056590068,1.1791631885310514,-0.3333097828720446,0.01489147728199458,1,69936400,-0.018804154326949374
2022-05-12,66.52999877929688,67.38999938964844,65.66500091552734,67.04000091552734,62.89912796020508,6035700,64.20499992370605,60.266749992370606,66.79000091552734,0.25,0.0037430752593667904,5683300.0,352400.0,0.06200622877553541,44.393258963800044,65.63645813427806,60.99305579699636,0.003743195939353683,1.5826700971901575,0.017330988065385453,1.2796823657248702,63.036819443427966,62.266602860848884,0.7702165825790814,1.0973738673406574,-0.327157284761576,0.003743195939353683,1,75972100,-0.004898349674943847
2022-05-13,67.5,68.31999969482422,67.26000213623047,67.55999755859375,63.38699722290039,3924400,64.36279991149902,60.29154998779297,67.04000091552734,0.5199966430664062,0.007756513066305315,6035700.0,-2111300.0,-0.3498020113657073,48.05489592110727,65.56025428549383,61.2634735129681,0.0077563756210417,1.594945880948155,0.016842393589794297,1.2366678041184984,63.09069294796218,62.34959503581566,0.7410979121465218,1.0261186763018304,-0.28502076415530864,0.0077563756210417,1,79896500,0.0016308467802597093
2022-05-16,67.30999755859375,68.59600067138672,66.68000030517578,67.9800033569336,63.78105545043945,4028300,64.5457999420166,60.320650005340575,67.55999755859375,0.42000579833984375,0.006216782319679259,3924400.0,103900.0,0.026475384772194577,52.37721446220532,65.5262471035468,61.49450942721492,0.0062167044473389055,1.6048611880995103,0.016845980424785523,1.2270981789902558,63.19690256372792,62.45562914060261,0.7412734231253069,0.9691496256665257,-0.22787620254121888,0.0062167044473389055,1,83924800,0.0025070904654278525
2022-05-17,69.61000061035156,70.29100036621094,68.9000015258789,69.97000122070312,65.64814758300781,4502600,64.78559997558594,60.36440000534058,67.9800033569336,1.9899978637695312,0.029273282811136614,4028300.0,474300.0,0.11774197552317345,58.54818933974378,65.85429824171564,61.440422217268726,0.029273459327106455,1.651841026814993,0.01760323219881409,1.399512724304349,63.57401718207867,62.69211198818818,0.8819051938904892,0.9517007393113185,-0.06979554542082933,0.029273459327106455,1,88427400,0.052180469484257586
2022-05-18,69.41000366210938,70.37999725341797,68.49500274658203,68.91000366210938,64.65361022949219,4623900,65.00700004577637,60.397800025939944,69.97000122070312,-1.05999755859375,-0.015149314564826821,4502600.0,121300.0,0.026939990227868416,53.56216779174748,65.958837910654,61.46442029857453,-0.015149511298214402,1.6268164425164051,0.017977920436309046,1.142297961449705,63.740108420142285,62.8374081542107,0.9027002659315855,0.9419006446353719,-0.039200378703786454,-0.015149511298214402,-1,83803500,0.027587327331755063
2022-05-19,68.30999755859375,69.56999969482422,67.80000305175781,68.76000213623047,64.51287841796875,4988400,65.18620010375976,60.43665002822876,68.91000366210938,-0.15000152587890625,-0.002176774312978136,4623900.0,364500.0,0.07882955946279124,57.91315984283355,65.84510572372345,61.50778429092499,-0.002176704611295488,1.6232753436642484,0.01673053158258546,1.1642239321254584,63.85899611211559,62.96151706263723,0.8974790494783633,0.9330163256039703,-0.035537276125606976,-0.002176704611295488,-1,78815100,0.008950852482665361
2022-05-20,68.87999725341797,69.7300033569336,66.87000274658203,68.11000061035156,63.90303039550781,5232200,65.3358000946045,60.472200031280515,68.76000213623047,-0.6500015258789062,-0.009453192345618255,4988400.0,243800.0,0.04887338625611415,53.65348578814075,65.81188614877905,61.50441252675805,-0.009453120639104418,1.6079303260101065,0.016542461057371435,1.1683449464780677,63.86577061725286,63.03125879099801,0.8345118262548539,0.913315425734147,-0.07880359947929316,-0.009453120639104418,-1,73582900,-0.035405749587736124
2022-05-23,67.80000305175781,68.12999725341797,66.83999633789062,67.48999786376953,63.32132339477539,6582300,65.46740005493164,60.49965002059937,68.11000061035156,-0.6200027465820312,-0.009102961988342706,5232200.0,1350100.0,0.25803677229463706,47.62589225202173,65.78739542514636,61.474485449487425,-0.009102964243356326,1.5932933937466283,0.016609421704604128,1.1138696962140364,63.78200950610248,63.05274505794448,0.7292644481580055,0.8765052302189188,-0.1472407820609133,-0.009102964243356326,-1,67000600,-0.014312886511783418
2022-05-24,67.19999694824219,67.38999938964844,65.47000122070312,67.06999969482422,62.92726135253906,4664400,65.60320007324219,60.525900020599366,67.48999786376953,-0.4199981689453125,-0.006223117235728659,6582300.0,-1917900.0,-0.29137231666742625,35.07592394646825,65.7885437867368,61.445189199713404,-0.0062232123573848774,1.5833779906097245,0.01650542537370936,0.9378766601271651,63.65050979016965,63.04344996865519,0.6070598215144614,0.8226161484780273,-0.21555632696356597,-0.0062232123573848774,-1,62336200,-0.012660100198557456
2022-05-25,66.70999908447266,67.68000030517578,66.4000015258789,67.30000305175781,63.143062591552734,6264900,65.77180015563965,60.54680004119873,67.06999969482422,0.23000335693359375,0.00342930308603151,4664400.0,1600500.0,0.3431309493182404,44.120609585920434,65.78695638239466,61.43270342290319,0.0034293759870571705,1.5888079890691564,0.016522192641864324,0.8859939301931509,63.57244099038243,63.05082868146241,0.5216123089200195,0.7624153805664259,-0.24080307164640635,0.0034293759870571705,1,68601100,0.010055617979265019
2022-05-26,67.16999816894531,68.29000091552734,66.91000366210938,67.83999633789062,63.64970779418945,5732800,65.93580009460449,60.564800033569334,67.30000305175781,0.5399932861328125,0.008023674021493399,6264900.0,-532100.0,-0.08493351849191533,49.54771405279836,65.78843232898384,61.43404272289603,0.008023766694910117,1.6015562136964567,0.016578540216441215,0.8295281689748654,63.58432819096812,63.09519009721997,0.48913809374815287,0.7077599232027714,-0.2186218294546185,0.008023766694910117,1,74333900,0.03084635852614137
2022-05-27,67.58999633789062,69.06999969482422,67.31999969482422,69.05999755859375,65.46988677978516,4784300,66.0602000427246,60.59005001068115,67.83999633789062,1.220001220703125,0.01798350953067085,5732800.0,-948500.0,-0.1654514373430086,64.87253723446938,66.01345287951276,61.51676371899799,0.028596816052655516,1.6473556221375218,0.01707151912365027,0.9422763094506514,63.87441412770921,63.27109355518776,0.6033205725214472,0.6868720530665066,-0.08355148054505934,0.028596816052655516,1,79118200,0.03398707309403082
2022-05-31,68.63999938964844,68.75,67.61499786376953,67.9800033569336,64.446044921875,7876000,66.17200012207032,60.61150003433227,69.05999755859375,-1.0799942016601562,-0.015638491743991678,4784300.0,3091700.0,0.6462178375101897,63.25244557445732,66.07242916010178,61.61060459233963,-0.015638363043974035,1.6215936768560035,0.017478720047984585,0.9406520766129649,63.96235732681164,63.35812698975719,0.6042303370544531,0.670343709864096,-0.06611337280964291,-0.015638363043974035,-1,71242200,0.014021515939277585
2022-06-01,68.6500015258789,69.78800201416016,67.99500274658203,68.11000061035156,64.56929016113281,5958100,66.26740013122559,60.63545003890991,67.9800033569336,0.12999725341796875,0.0019122866578191733,7876000.0,-1917900.0,-0.24351193499238188,60.13780394854443,66.12733791970153,61.61856891013246,0.001912378632501266,1.624694777954222,0.017125477894376167,0.8038899631800115,64.0557316090149,63.44784278022946,0.6078888287854411,0.657852733648365,-0.0499639048629239,0.001912378632501266,1,77200300,0.008140957247382952
2022-06-02,68.43000030517578,68.97000122070312,67.0999984741211,68.0999984741211,64.55979919433594,4598700,66.3584001159668,60.664400024414064,68.11000061035156,-0.01000213623046875,-0.00014685268155689712,5958100.0,-1359400.0,-0.22815998388748093,59.055793598590796,65.7793407990458,61.797685568141695,-0.0001469888668931274,1.6244559659097633,0.014954741989996762,0.79670324101927,64.13328046829506,63.530209922015125,0.6030705462799304,0.6468962961746783,-0.043825749894747856,-0.0001469888668931274,-1,72601600,0.001765153151838783
2022-06-03,67.58999633789062,68.16000366210938,66.68000030517578,67.02999877929688,63.54542922973633,4966800,66.43300010681152,60.69015001296997,68.0999984741211,-1.0699996948242188,-0.015712183829649118,4598700.0,368100.0,0.08004436036271123,50.81702959420785,65.73558195070989,61.771907444431726,-0.015712099127603962,1.5989323527449615,0.01376782702045159,0.793011563068642,64.0428418162091,63.531337278142615,0.5115045380664895,0.6198179445530405,-0.10831340648655097,-0.015712099127603962,-1,67634800,-0.04201804187672853
2022-06-06,67.04000091552734,67.61000061035156,66.66999816894531,67.06999969482422,63.583343505859375,3117300,66.4926001739502,60.72275001525879,67.02999877929688,0.04000091552734375,0.0005967613942385874,4966800.0,-1849500.0,-0.3723725537569461,48.94152437318368,65.72950236035203,61.762906010619645,0.0005966483598052186,1.5998863531106662,0.013657036198411451,0.8016679995380314,63.97214976846299,63.535189591306825,0.4369601771561662,0.5832463910736656,-0.1462862139174994,0.0005966483598052186,1,70752100,-0.02670155085620607
2022-06-07,66.76000213623047,67.45999908447266,66.41999816894531,67.37000274658203,63.86774444580078,4873800,66.54600028991699,60.75515003204346,67.06999969482422,0.3000030517578125,0.004472984242177791,3117300.0,1756500.0,0.5634683861033587,38.52356063169325,65.71067810673254,61.917060845904174,0.004472884316239156,1.60704245968726,0.01291897833014795,0.7743705733448127,63.95608741113034,63.55982328423231,0.39626412689803203,0.5458499382385389,-0.14958581134050686,0.004472884316239156,1,75625900,-0.020215231914834875
2022-06-08,67.05999755859375,67.80999755859375,66.8499984741211,67.23999786376953,63.7445068359375,3200900,66.60860023498535,60.78105001449585,67.37000274658203,-0.1300048828125,-0.0019297146728867176,4873800.0,-1672900.0,-0.3432434650580656,43.398397549897894,65.54350037698875,62.284180592249534,-0.0019295751076329193,1.6039415505601382,0.012553277764398756,0.6898903913574876,63.92353655340837,63.573503547321586,0.35003300608678245,0.5066865518081877,-0.15665354572140522,-0.0019295751076329193,-1,72425000,-0.012773494916836103
2022-06-09,66.9000015258789,67.01499938964844,65.80999755859375,65.86000061035156,62.43624496459961,3113400,66.64200019836426,60.79405002593994,67.23999786376953,-1.3799972534179688,-0.020523457722498528,3200900.0,-87500.0,-0.027336061732637695,37.10646897013662,65.57165040466971,62.23319883849435,-0.020523523300682744,1.571023018774284,0.013076849503815418,0.8182903000062078,63.694722462822405,63.489262170823665,0.20546029199874027,0.4464412998462982,-0.24098100784755794,-0.020523523300682744,-1,69311600,-0.02415168624998576
2022-06-10,65.01000213623047,65.08000183105469,61.86000061035156,61.869998931884766,58.65366744995117,6448900,66.59420013427734,60.78405002593994,65.86000061035156,-3.990001678466797,-0.06058307988900424,3113400.0,3335500.0,1.0713368022098027,26.619067344624554,66.55101807521793,60.829285116920744,-0.06058303981594504,1.4758456686761154,0.018758000308186,1.8815778110714496,62.9191755377653,63.131069969277554,-0.21189443151225618,0.3147741535745874,-0.5266685850868436,-0.06058303981594504,-1,62862700,-0.07753094955419737
2022-06-13,60.4900016784668,60.58000183105469,57.970001220703125,58.68000030517578,55.6295051574707,8509300,66.4934001159668,60.75920001983643,61.869998931884766,-3.1899986267089844,-0.051559700691460875,6448900.0,2060400.0,0.3194963482144242,21.862337895760973,67.90776182541717,58.69679216017854,-0.051559645354844474,1.3997515894006916,0.021415783479971806,2.9814205133492635,61.79768778695074,62.5753985017363,-0.7777107147855631,0.09627717990255727,-0.8739878946881203,-0.051559645354844474,-1,54353400,-0.1280832445126744
2022-06-14,58.279998779296875,59.130001068115234,57.459999084472656,58.560001373291016,55.515743255615234,7128900,66.3810001373291,60.72510004043579,58.68000030517578,-0.11999893188476562,-0.0020449715620430853,8509300.0,-1380400.0,-0.16222250948961725,22.32006621922153,68.65159376518625,57.126429000927025,-0.002044992158989012,1.3968891083758348,0.02124093784262472,3.6068003331607863,60.83123478212989,62.05246107609771,-1.221226293967817,-0.1672235148715176,-1.0540027790962994,-0.002044992158989012,-1,47224500,-0.1367923859898038
2022-06-15,59.02000045776367,59.65999984741211,56.76499938964844,57.40999984741211,54.42552185058594,6387900,66.24900009155273,60.69225004196167,58.560001373291016,-1.1500015258789062,-0.01963800373822089,7128900.0,-741000.0,-0.10394310482683167,19.43853862450817,69.06279143029964,55.59296876257145,-0.019638058343369513,1.3694569185663328,0.019636645872431396,4.077873932862565,59.845740484969284,61.48750261494869,-1.641762129979405,-0.46213123789309507,-1.17963089208631,-0.019638058343369513,-1,40836600,-0.16869386219275828
2022-06-16,55.66999816894531,55.970001220703125,54.650001525878906,55.41999816894531,52.538970947265625,7641800,66.0876000213623,60.654850025177005,57.40999984741211,-1.9900016784667969,-0.03466298003406976,6387900.0,1253900.0,0.19629299143693535,14.48477300279258,69.64985959792017,53.794436666728274,-0.03466298235043941,1.3219874575683808,0.02041997417179526,4.526699860563894,58.72162209455334,60.82464841734253,-2.1030263227891908,-0.7903102548723142,-1.3127160679168766,-0.03466298235043941,-1,33194800,-0.18476029078788248
2022-06-17,55.15999984741211,55.959999084472656,53.970001220703125,54.77000045776367,51.92276382446289,12735800,65.94960006713868,60.61600002288819,55.41999816894531,-0.6499977111816406,-0.011728576915505329,7641800.0,5094000.0,0.666596875081787,3.0859740246701364,70.02331222075722,52.161972584540635,-0.011728572366239032,1.3064824320050297,0.020335988546920352,4.824670974166369,57.67564389915481,60.16524955861071,-2.489605659455904,-1.1301693357890323,-1.3594363236668718,-0.011728572366239032,-1,20459000,-0.1958596393047226
2022-06-21,56.34000015258789,56.689998626708984,54.90999984741211,54.95000076293945,52.093406677246094,6391700,65.82360008239746,60.57765003204346,54.77000045776367,0.18000030517578125,0.0032864762401196845,12735800.0,-6344100.0,-0.4981312520611191,4.535894540044779,70.18078338382409,50.8235390496476,0.003286474760089808,1.310776153542315,0.02057181542983552,4.7765174210177594,56.81683817270731,59.567335271102216,-2.7504970983949093,-1.4542348883102079,-1.2962622100847014,0.003286474760089808,1,26850700,-0.19309835544532084
2022-06-22,52.29999923706055,52.790000915527344,51.56999969482422,52.34000015258789,49.61909103393555,10383100,65.6368000793457,60.528750038146974,54.95000076293945,-2.6100006103515625,-0.04749773565266002,6391700.0,3991400.0,0.6244661044792466,3.093339001717979,70.53904554541442,49.09505365197327,-0.0474976739117986,1.2485173352300005,0.022213699406890285,4.651228642306301,55.70949245905011,58.83042829057135,-3.120935831521237,-1.7875750769524137,-1.3333607545688233,-0.0474976739117986,-1,16467600,-0.21915558547266734
2022-06-23,52.25,52.650001525878906,50.41999816894531,51.060001373291016,48.40563201904297,9662000,65.41900009155273,60.474700050354,52.34000015258789,-1.279998779296875,-0.02445545998405174,10383100.0,-721100.0,-0.06944939372634373,2.8760540998893873,70.84340424441291,47.33853201962518,-0.0244554865800074,1.2179842362933766,0.022343134129913917,4.194980045282809,54.585821622125934,58.05822115934702,-3.4723995372210865,-2.1245399690061486,-1.347859568214938,-0.0244554865800074,-1,6805600,-0.2387058057906729
2022-06-24,51.5099983215332,53.79999923706055,51.189998626708984,53.13999938964844,50.377498626708984,9109000,65.21660011291505,60.436950054168705,51.060001373291016,2.079998016357422,0.04073634861759823,9662000.0,-553000.0,-0.05723452701304077,13.61963689343473,70.65645065163909,46.24892921591461,0.040736305372281345,1.2676004140816484,0.02514956730771202,3.140834244249932,53.93838731513871,57.48927874952198,-3.550891434383267,-2.4098102620815727,-1.1410811723016945,0.040736305372281345,1,15914600,-0.2112216532105684
2022-06-27,52.900001525878906,53.29999923706055,51.970001220703125,52.220001220703125,49.50532531738281,7507300,64.97780006408692,60.396650066375734,53.13999938964844,-0.9199981689453125,-0.017312724492137055,9109000.0,-1601700.0,-0.17583708420243715,12.81920051067246,70.31501709437644,45.1759245254966,-0.017312755359071508,1.2456547582195951,0.024780271758197404,2.5639835263043724,53.25637777702242,56.89787479158575,-3.6414970145633276,-2.6561476125779238,-0.9853494019854039,-0.017312755359071508,-1,8407300,-0.223378898278632
2022-06-28,52.79999923706055,54.150001525878906,52.345001220703125,52.529998779296875,49.79920959472656,5169400,64.71860008239746,60.35725006103516,52.220001220703125,0.30999755859375,0.005936375935411631,7507300.0,-2337900.0,-0.3114168875627722,12.862849255058137,69.45755348388096,44.46632041748624,0.005936417455286502,1.2530494848695506,0.023290420875860838,2.2967623256987655,52.72450574897691,56.372047739966554,-3.6475419909896445,-2.854426488260268,-0.7931155027293766,0.005936417455286502,1,13576700,-0.20239905416823734
2022-06-29,52.709999084472656,53.0099983215332,51.279998779296875,51.97999954223633,49.27780532836914,4392800,64.44060012817383,60.313550052642825,52.529998779296875,-0.5499992370605469,-0.010470193219903723,5169400.0,-776600.0,-0.15023020079699767,12.598025417916645,68.6275872495801,43.779462692436496,-0.010470131365551527,1.2399298921554298,0.023292069671461336,1.8679370429096085,52.194244145806486,55.84654830207045,-3.652304156263966,-3.0140020218610077,-0.6383021344029585,-0.010470131365551527,-1,9183900,-0.15985129400982767
2022-06-30,51.15999984741211,52.13999938964844,50.849998474121094,51.61000061035156,48.927040100097656,5848000,64.13180007934571,60.27335004806518,51.97999954223633,-0.3699989318847656,-0.007118101868856752,4392800.0,1455200.0,0.3312693498452013,13.254241938071232,67.59493414105282,43.24789079486027,-0.007118117901844689,1.231103924993046,0.023072920647111264,1.4416309209072695,51.69159736954359,55.33399213896136,-3.64239476941777,-3.1396805713723603,-0.5027141980454095,-0.007118117901844689,-1,3335900,-0.1204839750861525
2022-07-01,50.90999984741211,52.040000915527344,49.900001525878906,51.689998626708984,49.00287628173828,5255100,63.814800033569334,60.230800037384036,51.61000061035156,0.07999801635742188,0.0015500487388364625,5848000.0,-592900.0,-0.10138508891928866,17.118820783518927,66.33711915178549,42.950013492867846,0.0015499850693088124,1.2330121176955526,0.023127733479856243,1.235885233062024,51.27794797141969,54.86502059398187,-3.587072622562175,-3.2291589816103237,-0.3579136409518515,0.0015499850693088124,1,8591000,-0.11731561792133793
2022-07-05,50.77000045776367,50.81999969482422,49.35499954223633,50.72999954223633,48.0927848815918,5891000,63.439199981689455,60.1871000289917,51.689998626708984,-0.9599990844726562,-0.018572240471614432,5255100.0,635900.0,0.12100626058495556,19.999951409695825,65.12158515347124,42.62028305636762,-0.01857220369910495,1.210112365482246,0.02315139846196141,1.1255204812678452,50.78792288067694,54.36337350417519,-3.5754506234982557,-3.29841730998791,-0.27703331351034555,-0.01857220369910495,-1,2700000,-0.11635604115886267
2022-07-06,50.619998931884766,51.25,50.03499984741211,51.18000030517578,48.51939010620117,5657000,63.09279998779297,60.15425003051758,50.72999954223633,0.4500007629394531,0.008870505953085805,5891000.0,-234000.0,-0.03972160923442536,22.827635496472723,63.6229075928871,42.61256527698595,0.008870462079908936,1.2208466213326852,0.02348942992190658,0.7017125447527884,50.438917838449896,53.930485845066,-3.491568006616106,-3.3370474493135496,-0.15452055730255632,0.008870462079908936,1,8357000,-0.07650664027169563
2022-07-07,52.13999938964844,52.810001373291016,51.7400016784668,52.279998779296875,49.56220626831055,5507600,62.776999969482425,60.134750022888184,51.18000030517578,1.0999984741210938,0.021492740671395616,5657000.0,-149400.0,-0.026409757822167257,31.042097345930216,61.70497929143494,43.09993976068908,0.021492771443062608,1.2470859987320237,0.024450595139744024,0.6977305842881139,50.30403913535154,53.606909580121155,-3.302870444769617,-3.3302120484047633,0.02734160363514615,0.021492771443062608,1,13864600,-0.04546287488872636
2022-07-08,52.43000030517578,52.880001068115234,51.30500030517578,51.380001068115234,48.70899200439453,4226900,62.45719993591309,60.11400003433228,52.279998779296875,-0.8999977111816406,-0.017214952796403726,5507600.0,-1280700.0,-0.23253322681385724,33.76203041981046,59.39320453912502,43.9081630298447,-0.01721501781613688,1.2256173910455972,0.024347686570093487,0.6678728714121639,50.05864726905046,53.244100870808076,-3.185453601757615,-3.301260359075334,0.11580675731771883,-0.01721501781613688,-1,9637700,-0.06496814641050874
2022-07-11,50.7400016784668,51.349998474121094,50.5099983215332,51.0099983215332,48.35823059082031,3919100,62.128399963378904,60.08755002975464,51.380001068115234,-0.37000274658203125,-0.00720129892740784,4226900.0,-307800.0,-0.0728193238543614,34.53945180484277,56.91774569467019,44.97582043692161,-0.007201163463669613,1.2167915198687616,0.024315413362176696,0.5614656478828262,49.7970447031689,52.88218455377194,-3.085139850603042,-3.258036257380876,0.1728964067778338,-0.007201163463669613,-1,5718600,-0.02541081060713235
2022-07-12,50.88999938964844,51.564998626708984,50.25,50.41999816894531,47.79889678955078,6068200,61.780599975585936,60.052500019073484,51.0099983215332,-0.5900001525878906,-0.011566362909265715,3919100.0,2149100.0,0.5483656962057615,31.98086589415739,55.302394280473465,45.50569478507829,-0.011566465406939619,1.202717542846742,0.02151306106081346,0.6367708968391245,49.489637331843035,52.50564471938519,-3.016007387542153,-3.2096304834131315,0.19362309587097837,-0.011566465406939619,-1,-349600,-0.012534335823196519
2022-07-13,50.0,50.209999084472656,49.029998779296875,49.66999816894531,47.087890625,6071500,61.44399993896484,60.016800003051756,50.41999816894531,-0.75,-0.014875050123701494,6068200.0,3300.0,0.0005438185953001717,37.534983590728146,54.42583528339608,45.5280923289086,-0.01487494926255728,1.1848271804197092,0.019221226038298525,0.7358131439015922,49.12013783848256,52.10432960128258,-2.984191762800016,-3.1645427392905088,0.1803509764904927,-0.01487494926255728,-1,-6421100,-0.06529923335639098
2022-07-14,48.7400016784668,49.06999969482422,48.27000045776367,48.900001525878906,46.35791778564453,4969400,61.08080001831055,59.96285001754761,49.66999816894531,-0.7699966430664062,-0.015502248267603602,6071500.0,-1102100.0,-0.18152021740920699,39.41173128951399,53.418878214499564,45.61926685080805,-0.015502347411754935,1.1664595778459528,0.019232753655342074,0.9545232679199486,48.69518090727671,51.67866946679087,-2.9834885595141643,-3.12833190333524,0.1448433438210759,-0.015502347411754935,-1,-11390500,-0.06357716616651421
2022-07-15,49.72999954223633,50.2400016784668,49.16999816894531,49.54999923706055,46.974124908447266,4809900,60.70879997253418,59.913300018310544,48.900001525878906,0.6499977111816406,0.013292386316954286,4969400.0,-159500.0,-0.032096430152533495,29.53244896498437,52.450970104146755,45.842035266947,0.013292381371657669,1.181964603409304,0.019660648027074207,0.9975189930664419,48.430403061302954,51.330184684691346,-2.8997816233883924,-3.082621847345871,0.18284022395747845,0.013292381371657669,1,-6580600,-0.056729480515632646
2022-07-18,50.41999816894531,51.04999923706055,50.20000076293945,50.470001220703125,47.8463020324707,4839000,60.30599998474121,59.87155002593994,49.54999923706055,0.9200019836425781,0.018567144254453716,4809900.0,29100.0,0.006050021829975716,40.02280355221532,51.84797020347661,45.97576827613765,0.018567181948004663,1.2039103552569057,0.019340558466797917,0.939660910594369,48.34054136455953,51.072119303045376,-2.7315779384858487,-3.012413065573867,0.28083512708801806,0.018567181948004663,1,-1741600,-0.029049602439997213
2022-07-19,51.150001525878906,52.810001373291016,51.08000183105469,52.45000076293945,49.72337341308594,6999400,59.985599975585934,59.846000022888184,50.470001220703125,1.9799995422363281,0.03923121645228167,4839000.0,2160400.0,0.44645587931390773,49.61688304680502,51.40955884457798,46.19424059389858,0.03923127390997472,1.2511412921670444,0.021565453958762294,1.0989021946608852,48.553284756640515,50.972212200085416,-2.4189274434449004,-2.8937159411480735,0.4747884977031731,0.03923127390997472,1,5257800,0.016275918284321955
2022-07-20,52.45000076293945,52.66999816894531,51.810001373291016,52.54999923706055,49.818172454833984,5977700,59.67799995422363,59.815850009918215,52.45000076293945,0.09999847412109375,0.0019065485732414622,6999400.0,-1021700.0,-0.14596965454181787,52.85284910314516,50.8519269228885,46.52434909334685,0.001906528765867943,1.253526629030726,0.021550050232080058,1.224386450691706,48.7478828640549,50.886727774511236,-2.138844910456335,-2.7427417350097256,0.6038968245533907,0.001906528765867943,1,11235500,0.01663765976397591
2022-07-21,50.56999969482422,51.439998626708984,49.95000076293945,51.400001525878906,48.72795486450195,10059700,59.37340003967285,59.78165000915527,52.54999923706055,-1.1499977111816406,-0.021883876838776684,5977700.0,4082000.0,0.6828713384746641,49.02505829400053,50.76289699706509,46.524265402226895,-0.021883933846036596,1.2260945352067725,0.019353685785268335,1.1491555839332208,48.74481701796984,50.7268186700661,-1.9820016520962653,-2.5905937184270336,0.6085920663307682,-0.021883933846036596,-1,1175800,0.01320721446261297
2022-07-22,51.5,51.810001373291016,50.439998626708984,50.849998474121094,48.206546783447266,5074800,59.0742000579834,59.74040000915527,51.400001525878906,-0.5500030517578125,-0.010700448160121057,10059700.0,-4984900.0,-0.49553167589490743,46.263357298815784,50.759508545972125,46.5077453297603,-0.010700389181211634,1.2129748465071033,0.01869952569234375,1.1323841570559732,48.662006212658675,50.54013186364989,-1.8781256509912154,-2.4481001049398703,0.5699744539486549,-0.010700389181211634,-1,-3899000,-0.006447866922371093
2022-07-25,51.16999816894531,51.970001220703125,51.029998779296875,51.58000183105469,48.89860153198242,5933200,58.77000007629395,59.71250001907349,50.849998474121094,0.7300033569335938,0.014356015316403736,5074800.0,858400.0,0.16914952313391662,53.860145912199776,50.5271429711533,46.59222119510647,0.01435603242115624,1.2303883527296062,0.016469150677293258,1.1591854113806508,48.69840549255464,50.41853702426711,-1.7201315317124681,-2.30250639029439,0.5823748585819217,0.01435603242115624,1,2034200,-0.01338938340831386
2022-07-26,51.16999816894531,51.79999923706055,50.95000076293945,51.29999923706055,48.63315200805664,4130900,58.45520004272461,59.67645002365112,51.58000183105469,-0.2800025939941406,-0.00542851074164874,5933200.0,-1802300.0,-0.3037652531517562,50.55350567203183,50.433303246696745,46.59884358863041,-0.005428570871339966,1.2237091023575424,0.016072932282497558,1.1616085186131737,48.688366494939565,50.28628628232559,-1.5979197873860258,-2.161589069712717,0.5636692823266913,-0.005428570871339966,-1,-2096700,-0.001557061685316552
2022-07-27,51.439998626708984,52.479000091552734,51.209999084472656,52.2400016784668,49.524288177490234,4342000,58.14880012512207,59.6441000366211,51.29999923706055,0.94000244140625,0.01832363460791564,4130900.0,211100.0,0.051102665278752735,49.81274664130771,50.38444194681956,46.620212746783956,0.018323635887017353,1.2461319023807709,0.01657562610481172,1.151512311886745,48.816969830716594,50.229841978263714,-1.4128721475471195,-2.0118456852795976,0.5989735377324781,0.018323635887017353,1,2245300,0.024112985638236495
2022-07-28,52.45000076293945,52.90999984741211,51.7599983215332,52.29999923706055,49.58116912841797,6137900,57.83520004272461,59.61445003509522,52.2400016784668,0.05999755859375,0.0011484984047862579,4342000.0,1795900.0,0.4136112390603408,54.674810378980325,50.43055976420192,46.60443130940648,0.0011485465621208224,1.2475631428931995,0.016397434779168746,0.922675446407732,48.93453895343988,50.1817921375344,-1.247253184094518,-1.8589271850425817,0.6116740009480637,0.0011485465621208224,1,8383200,0.0372868134944353
2022-07-29,52.7599983215332,53.79499816894531,52.470001220703125,53.209999084472656,50.44386291503906,9754300,57.5,59.59180002212524,52.29999923706055,0.9099998474121094,0.017399614927092966,6137900.0,3616400.0,0.589191743104319,60.59728547482482,50.68654609751736,46.500127257585184,0.017399625740705416,1.2692702746674394,0.016716512718645864,0.8077778840596063,49.166742639839754,50.20120478771993,-1.034462147880177,-1.6940341776101009,0.6595720297299239,0.017399625740705416,1,18137500,0.07127040559749043
2022-08-01,52.58000183105469,52.599998474121094,51.43000030517578,52.459999084472656,49.732852935791016,5913400,57.170999908447264,59.569550018310544,53.209999084472656,-0.75,-0.014095095149491588,9754300.0,-3840900.0,-0.39376480116461454,59.67744090647924,50.7778518916399,46.48181912886791,-0.014095073972538064,1.2513798162548582,0.01708393468261742,0.6825741377337519,49.25383653152456,50.166512057947415,-0.9126755264228521,-1.5377624473726512,0.6250869209497991,-0.014095073972538064,-1,12224100,0.07280158379360624
2022-08-02,52.29999923706055,52.66999816894531,51.540000915527344,51.54999923706055,48.870155334472656,5797800,56.826799850463864,59.53360000610351,52.459999084472656,-0.9099998474121094,-0.017346547146270486,5913400.0,-115600.0,-0.01954882132106739,58.785016151899306,50.80389751748469,46.533510548311206,-0.017346634073701073,1.2296725884950699,0.01701254777405469,0.681124283833241,49.194808655055034,50.07048563398632,-0.8756769789312884,-1.4053453536843787,0.5296683747530904,-0.017346634073701073,-1,6426300,0.04036327004631146
2022-08-03,52.0,52.0,51.33599853515625,51.4900016784668,48.81327819824219,5139300,56.494399871826175,59.496250019073486,51.54999923706055,-0.05999755859375,-0.0011638711829624615,5797800.0,-658500.0,-0.11357756390354967,62.962956995700615,50.818310333081364,46.54848654191864,-0.0011638419366829522,1.22824144396819,0.016913996412246907,0.6607728368876141,49.13611166169921,49.97735915726454,-0.8412474955653266,-1.2925257820605685,0.4512782864952418,-0.0011638419366829522,-1,1287000,0.020210034339076977
2022-08-04,51.310001373291016,51.70000076293945,50.86000061035156,50.9900016784668,48.339271545410156,6963700,56.16439994812012,59.45645002365112,51.4900016784668,-0.5,-0.009710623105477545,5139300.0,1824400.0,0.35498997918004394,57.317090625070286,50.720929152389914,46.52357425032005,-0.009710608882013139,1.2163144716931358,0.016297443856711,0.6982789084456189,49.013520874577814,49.856019334164216,-0.8424984595864018,-1.202520317565735,0.3600218579793333,-0.009710608882013139,-1,-5676700,-0.02783601645825473
2022-08-05,50.77000045776367,51.77000045776367,50.72999954223633,51.4900016784668,48.81327819824219,5954500,55.85279998779297,59.417950038909915,50.9900016784668,0.5,0.00980584396040829,6963700.0,-1009200.0,-0.1449229576231027,55.4140127388535,50.727568610965655,46.527363411129066,0.009805829456630333,1.2282414439681901,0.01601071525263718,0.6351062718357293,48.98271430898772,49.77877925002185,-0.7960649410341318,-1.1212292422594143,0.3251643012252825,0.009805829456630333,1,277800,-0.020171219295588405
2022-08-08,51.880001068115234,52.7599983215332,51.79999923706055,52.150001525878906,49.438968658447266,4511400,55.54979995727539,59.379250049591064,51.4900016784668,0.6599998474121094,0.012818019535783431,5954500.0,-1443100.0,-0.24235452179024264,48.148148148148145,50.807888333523685,46.55511749533374,0.012818038109712715,1.243985089604903,0.016147023700836358,0.632906921114283,49.052907285827644,49.7536080950904,-0.7007008092627558,-1.0371235556600826,0.33642274639732683,0.012818038109712715,1,4789200,0.014591439255549288
2022-08-09,52.150001525878906,52.849998474121094,52.11000061035156,52.720001220703125,49.97933578491211,4339000,55.24740005493164,59.34655006408691,52.150001525878906,0.5699996948242188,0.01093000341603756,4511400.0,-172400.0,-0.03821430154719152,50.99183580713198,50.94970876911498,46.631340959278575,0.010929983798772414,1.257581826480199,0.015991593464324425,0.6375942189021059,49.195434747225256,49.770328664706824,-0.5748939174815675,-0.9446776280243797,0.3697837105428122,0.010929983798772414,1,9128200,0.03677488304220344
2022-08-10,53.849998474121094,54.654998779296875,53.810001373291016,54.040000915527344,51.230712890625,5998300,54.947000122070314,59.324750061035154,52.720001220703125,1.3199996948242188,0.02503792989871667,4339000.0,1659300.0,0.3824153030652224,65.10295644407203,51.26144308795355,46.733888867002506,0.025037889881094788,1.2890690217680763,0.01621725803024046,0.8731685608972596,49.50855446159445,49.8785052740341,-0.36995081243964734,-0.8297322649074332,0.4597814524677859,0.025037889881094788,1,15126500,0.04769288478372191
2022-08-11,54.7599983215332,55.720001220703125,54.7599983215332,55.2599983215332,52.387290954589844,5066200,54.6926000213623,59.30750005722046,54.040000915527344,1.2199974060058594,0.022575821342284863,5998300.0,-932100.0,-0.15539402830802063,73.43249487607872,51.68531776988366,46.91295150196692,0.02257587292283203,1.3181708801922718,0.015997720128835807,1.2590969148791311,49.95143699897835,50.06434125037156,-0.11290425139321059,-0.6863666622045888,0.5734624108113782,0.02257587292283203,1,20192700,0.07719296575762602
2022-08-12,55.33000183105469,55.939998626708984,55.310001373291016,55.93000030517578,53.0224609375,4389100,54.44900001525879,59.29360006332397,55.2599983215332,0.6700019836425781,0.0121245386173221,5066200.0,-677100.0,-0.13365046780624534,73.26199664404257,52.264128437434955,46.9389744373209,0.012124505225145743,1.334153049916798,0.015972785842647184,1.6175231253250315,50.42390222028937,50.28346122719589,0.14044099309347757,-0.5210051311449755,0.6614461242384531,0.012124505225145743,1,24581800,0.07063549977315553
2022-08-15,55.47999954223633,55.5,54.86000061035156,55.34000015258789,52.463134765625,5991700,54.19380004882812,59.290300064086914,55.93000030517578,-0.5900001525878906,-0.010548903081863403,4389100.0,1602600.0,0.36513180378665333,70.91100098430978,52.650240471294566,47.01454567677672,-0.010548853485587983,1.3200792648658752,0.01611203288505241,1.7781058285112792,50.73763030418716,50.44491852633879,0.29271177784836766,-0.3582617493463069,0.6509735271946746,-0.010548853485587983,-1,18590100,0.05812621338191448
2022-08-16,55.36000061035156,56.42499923706055,55.34000015258789,56.11000061035156,53.1931037902832,3925900,53.975400085449216,59.28800006866455,55.34000015258789,0.7700004577636719,0.01391399450019093,5991700.0,-2065800.0,-0.34477694143565263,70.38989695634956,53.197869355771225,46.8138898300198,0.013913942198064966,1.338446771454083,0.014132397172941796,1.903281459671348,51.11539545589424,50.648487805149486,0.4669076507447514,-0.19322786932809521,0.6601355200728466,0.013913942198064966,1,22516000,0.054501063254578375
2022-08-17,55.52000045776367,55.90999984741211,55.0099983215332,55.459999084472656,52.5768928527832,4198000,53.743200073242186,59.2854500579834,56.11000061035156,-0.6500015258789062,-0.01158441487806705,3925900.0,272100.0,0.06930894826663958,65.67460119447051,53.53392947118452,46.75370175440142,-0.011584414023468992,1.3229416499051836,0.014527547989915304,1.8450043742142512,51.34024120926177,50.79133262349272,0.5489085857690483,-0.0448005783086665,0.5937091640777148,-0.011584414023468992,-1,18318000,0.057186428752492136
2022-08-18,55.720001220703125,56.224998474121094,55.41999816894531,56.02000045776367,53.10778045654297,3561500,53.51620002746582,59.278350067138675,55.459999084472656,0.5600013732910156,0.010097392400567173,4198000.0,-636500.0,-0.1516198189614102,64.43986961459218,53.92909419069806,46.79651959409198,0.010097355985761114,1.3362998626926663,0.013382724361417467,1.644796177442246,51.61217032422811,50.96292135186682,0.649248972361292,0.09400933182532518,0.5552396405359667,0.010097355985761114,1,21879500,0.0867119551282074
2022-08-19,55.68000030517578,55.91999816894531,55.150001525878906,55.4900016784668,52.6053352355957,3517800,53.281200103759765,59.26345006942749,56.02000045776367,-0.529998779296875,-0.009460884951196458,3561500.0,-43700.0,-0.012270110908325194,65.93060470815627,54.131635923908625,47.03385670609625,-0.009460858966953145,1.3236573181541722,0.013311806380541337,1.3330662362271442,51.76496492597697,51.08458163955044,0.680383286426526,0.21128412274556535,0.46909916368096066,-0.009460858966953145,-1,18361700,0.0776849848438208
2022-08-22,54.4900016784668,54.698001861572266,53.900001525878906,54.40999984741211,51.581478118896484,6342700,53.052200088500975,59.24025007247925,55.4900016784668,-1.0800018310546875,-0.019462998709437573,3517800.0,2824900.0,0.803030303030303,64.772752308642,54.19995180854583,47.23382848015045,-0.019462990058210283,1.2978949889304603,0.014112416293065958,1.0082264494141853,51.73673618642613,51.121388786168666,0.6153474002574626,0.29209677824794483,0.32325062200951776,-0.019462990058210283,-1,12019000,0.06707193677911927
2022-08-23,54.65999984741211,55.7599983215332,54.529998779296875,55.619998931884766,52.728572845458984,3894500,52.927200088500975,59.232500076293945,54.40999984741211,1.2099990844726562,0.022238542324315214,6342700.0,-2448200.0,-0.38598704021946495,69.06739876846092,54.370289967004204,47.47303240543231,0.02223850049272369,1.326758227281294,0.014613713522238891,0.6376848527259968,51.88932644166195,51.24043945722721,0.6488869844347391,0.3634548194853037,0.2854321649494354,0.02223850049272369,1,15913500,0.08020969350919915
2022-08-24,55.5,55.63999938964844,54.08000183105469,54.2400016784668,51.420318603515625,6957200,52.8384001159668,59.21215007781982,55.619998931884766,-1.3799972534179688,-0.024811170081250555,3894500.0,3062700.0,0.7864167415586083,63.87704707912589,54.407106290175946,47.62581912486311,-0.02481110660396013,1.2938398874665364,0.015564212932609305,0.5976546506119242,51.817171389639434,51.25376383843376,0.5634075512056711,0.4034453658293772,0.15996218537629392,-0.02481110660396013,-1,8956300,0.04007670357498938
2022-08-25,54.83000183105469,55.790000915527344,54.75699996948242,55.7599983215332,52.861297607421875,5736200,52.78240005493164,59.198100070953366,54.2400016784668,1.5199966430664062,0.028023536062496968,6957200.0,-1221000.0,-0.17550163859023749,66.771420479402,54.59602455535163,47.76491370758782,0.028023533168223702,1.3300978524673257,0.01661212180908145,0.6057040237625294,51.97780619237519,51.37284041391437,0.6049657784608229,0.4437494483556663,0.16121633010515657,0.028023533168223702,1,14692500,0.057663069621407326
2022-08-26,55.97999954223633,56.369998931884766,54.2599983215332,54.459999084472656,51.62887954711914,5777700,52.72340003967285,59.17645006179809,55.7599983215332,-1.2999992370605469,-0.023314190749509356,5736200.0,41500.0,0.007234754715665481,58.638746449378786,54.642562722529476,47.83687720361799,-0.023314184783267633,1.2990877053550751,0.017279593079717073,0.6454766091414398,51.924125170028105,51.391806275633236,0.5323188943948693,0.461463337563507,0.07085555683136235,-0.023314184783267633,-1,8914800,0.0077719867103969165
2022-08-29,53.0,54.0099983215332,52.540000915527344,53.56999969482422,50.78514862060547,9304900,52.68640007019043,59.15050006866455,54.459999084472656,-0.8899993896484375,-0.01634225862303018,5777700.0,3527200.0,0.6104851411461307,53.104462634726,54.62897283073014,47.95569666389877,-0.016342228107887546,1.2778577177420103,0.017391929250274246,0.8251552884186723,51.748898008578465,51.346868671557104,0.4020293370213608,0.44957653745507775,-0.04754720043371696,-0.016342228107887546,-1,-390100,-0.0305826760412774
2022-08-30,52.83000183105469,52.959999084472656,51.2599983215332,51.380001068115234,49.35390090942383,7452200,52.618600082397464,59.10900007247925,53.56999969482422,-2.1899986267089844,-0.04088106475984499,9304900.0,-1852700.0,-0.19911014626702062,42.86826301301555,54.58555865287604,48.04748539924798,-0.028182406669199578,1.2418446118752298,0.01815197105373771,1.1615762584807416,51.380436916400825,51.1992414299176,0.18119548648322592,0.39590032726070745,-0.21470484077748153,-0.028182406669199578,-1,-7842300,-0.08135167552715872
2022-08-31,51.2400016784668,51.63999938964844,50.58000183105469,51.0,48.98888397216797,6069600,52.53960006713867,59.06370006561279,51.380001068115234,-0.3800010681152344,-0.007395894515678569,7452200.0,-1382600.0,-0.18552910549904722,36.25974449015248,54.56685748406633,48.083747145450275,-0.007395908540760554,1.2326600427039642,0.01823801942861376,1.4383988876236287,51.01250569421116,51.035511247862075,-0.023005553650918387,0.31211915107838234,-0.3351247047293007,-0.007395908540760554,-1,-13911900,-0.07842428877161711
2022-09-01,50.459999084472656,50.4900016784668,49.13999938964844,49.959999084472656,47.989898681640625,6378300,52.492000045776365,59.01390007019043,51.0,-1.0400009155273438,-0.020392174814261588,6069600.0,308700.0,0.05086002372479248,30.234112148972613,54.620136548956836,47.99553079418281,-0.02039208100953871,1.2075235392559236,0.018698339449589044,1.6931414670079816,50.54748923073876,50.809910317030855,-0.26242108629209326,0.19721110360428723,-0.4596321898963805,-0.02039208100953871,-1,-20290200,-0.10960615681662123
2022-09-02,50.529998779296875,50.7599983215332,48.904998779296875,49.310001373291016,47.36553192138672,5124900,52.45700004577637,58.96615007400513,49.959999084472656,-0.6499977111816406,-0.013010362752061355,6378300.0,-1253400.0,-0.19651004186068388,30.080429210191014,54.8286578456574,47.642234869796695,-0.013010378796502242,1.191813200604511,0.018751913514352913,1.932996234954993,50.057957336992295,50.55477117661277,-0.4968138396204722,0.058406114959335356,-0.5552199545798076,-0.013010378796502242,-1,-25415100,-0.11089069261999818
2022-09-06,49.900001525878906,50.08000183105469,48.34000015258789,48.59000015258789,46.67392349243164,8104700,52.36600006103516,58.91740007400513,49.310001373291016,-0.720001220703125,-0.0146015250588315,5124900.0,2979800.0,0.581435735331421,24.4488215111665,55.16312279566651,47.031265403186026,-0.014601512975784825,1.1744109246911727,0.018664666430334164,2.2210736272892135,49.53733674552142,50.26730097778454,-0.7299642322631144,-0.09926795448515457,-0.6306962777779598,-0.014601512975784825,-1,-33519800,-0.13263120750557
2022-09-07,48.34000015258789,49.244998931884766,48.029998779296875,48.970001220703125,47.0389404296875,6517500,52.301000061035154,58.87235008239746,48.59000015258789,0.3800010681152344,0.00782056116324159,8104700.0,-1587200.0,-0.19583698347872225,27.858656903215604,55.38243539580279,46.51791326752729,0.007820575386490614,1.1835954938624382,0.01855772913479006,2.1667270030584422,49.15296808154697,50.02816315940697,-0.8751950778599991,-0.2544533791601235,-0.6207416986998755,0.007820575386490614,1,-27002300,-0.11749865310048813
2022-09-08,48.4900016784668,49.5099983215332,47.95000076293945,49.400001525878906,47.45198059082031,5964100,52.2384001159668,58.832650089263915,48.970001220703125,0.43000030517578125,0.0087808922698982,6517500.0,-553400.0,-0.08490985807441509,27.172377393257975,55.4574438639462,46.06503156940341,0.00878081345710191,1.1939884251027106,0.017602746547007327,2.1206754181802383,48.89127769835825,49.83733482099315,-0.9460571226348975,-0.3927741278550783,-0.5532829947798192,0.00878081345710191,1,-21038200,-0.09207863142038752
2022-09-09,50.22999954223633,50.71500015258789,50.02000045776367,50.5099983215332,48.51820755004883,6265600,52.20900009155273,58.79125007629395,49.400001525878906,1.1099967956542969,0.022469570068187394,5964100.0,301500.0,0.05055247229255033,34.2218300401031,55.300576595627405,45.83499049726811,0.022469598654324185,1.2208168658126772,0.017594418733192778,1.6340761598350573,48.833882290926034,49.73962168981208,-0.9057393988860483,-0.4953671820612724,-0.41037221682477587,0.022469598654324185,1,-14772600,-0.09187343956280081
2022-09-12,51.290000915527344,51.790000915527344,50.79999923706055,50.93000030517578,48.92164993286133,5042800,52.19540008544922,58.750000076293944,50.5099983215332,0.4200019836425781,0.008315224660451426,6265600.0,-1222800.0,-0.19516087844739527,39.215247122294365,55.002169003250735,45.72331698918091,0.00831527797881515,1.2309682974131355,0.0174341952638134,1.2524396598847234,48.847385005069924,49.67903118929721,-0.8316461842272886,-0.5626229824944757,-0.2690232017328129,0.00831527797881515,1,-9729800,-0.06102509717666693
2022-09-13,48.75,49.619998931884766,47.55500030517578,47.869998931884766,45.9823112487793,9104300,52.119000091552735,58.69620006561279,50.93000030517578,-3.0600013732910156,-0.060082492734248816,5042800.0,4061500.0,0.8054057269770762,26.117183389530567,54.95734054928159,45.120063091465475,-0.060082574649789944,1.157008552792286,0.021481209275651114,1.1101067088934478,48.406604427179055,49.40520008259218,-0.9985956554131263,-0.6498175170782059,-0.34877813833492044,-0.060082574649789944,-1,-18834100,-0.1414992759531971
2022-09-14,47.61000061035156,47.869998931884766,46.380001068115234,47.06999969482422,45.21385955810547,11484300,52.045800094604495,58.643550071716305,47.869998931884766,-0.7999992370605469,-0.016711912573862397,9104300.0,2380000.0,0.2614149357995672,27.155040958401315,54.77090787900756,44.50857133852174,-0.01671189789735128,1.1376727439916592,0.021047949268781004,1.2421631670749036,47.91541290886004,49.09473041411169,-1.179317505251646,-0.7557175147128941,-0.42359999053875197,-0.01671189789735128,-1,-30318400,-0.1356959146875093
2022-09-15,47.099998474121094,47.7599983215332,46.689998626708984,46.90999984741211,45.0601692199707,6535500,51.960400085449216,58.59380006790161,47.06999969482422,-0.15999984741210938,-0.0033991894720514226,11484300.0,-4948800.0,-0.43091873253049817,18.279279349149604,54.586798488071175,43.94100836617687,-0.0033991864361248014,1.1338055822315338,0.021051713203639993,1.308416337205063,47.476144649030914,48.795874029360505,-1.3197293803295906,-0.8685198878362335,-0.4512094924933572,-0.0033991864361248014,-1,-36853900,-0.12432331314826528
2022-09-16,46.0099983215332,46.79999923706055,45.40999984741211,46.41999816894531,44.58949279785156,10059000,51.84320007324219,58.55125005722046,46.90999984741211,-0.4900016784667969,-0.010445569815831668,6535500.0,3523500.0,0.5391324305714942,19.486412577068037,54.228612854859264,43.44736523351965,-0.010445509421445731,1.1219624053402466,0.0206466699809936,1.4617025201028373,47.03204436423409,48.48429023443392,-1.4522458701998318,-0.9852650843089532,-0.46698078589087855,-0.010445509421445731,-1,-46912900,-0.09653567139078822
2022-09-19,45.63999938964844,46.880001068115234,45.470001220703125,46.7400016784668,44.89687728881836,4900300,51.75040008544922,58.52115007400513,46.41999816894531,0.3200035095214844,0.006893656228869949,10059000.0,-5158700.0,-0.5128442191072671,23.23146349406855,53.811235805407705,43.09389648829347,0.006893653003866573,1.1296968248460457,0.020928480252842854,1.539741969049146,46.70355712186244,48.2185559421661,-1.51499882030366,-1.0912118315078947,-0.42378698879576526,0.006893653003866573,1,-42012600,-0.08352937885359224
2022-09-20,45.95000076293945,46.279998779296875,45.369998931884766,46.09000015258789,44.27250671386719,4996000,51.65200012207031,58.485700073242185,46.7400016784668,-0.6500015258789062,-0.013906750161251313,4900300.0,95700.0,0.01952941656633267,25.07071417101882,53.543347642067985,42.630887511130254,-0.013906770640965571,1.1139863902090847,0.02080032923735294,1.6792398274670841,46.329549366786246,47.92625599932914,-1.5967066325428974,-1.1923107917148954,-0.40439584082800195,-0.013906770640965571,-1,-47008600,-0.07746194961575859
2022-09-21,46.41999816894531,46.59000015258789,44.970001220703125,44.97999954223633,43.20627975463867,5819100,51.54320014953613,58.44525007247925,46.09000015258789,-1.1100006103515625,-0.02408332841563765,4996000.0,823100.0,0.16475180144115287,23.456822981983123,53.02356897466832,42.19843686944789,-0.024083275115175495,1.0871579494991181,0.019884901252259734,1.889351221595695,45.84904634953278,47.57662812935207,-1.727581779819296,-1.2993649893357757,-0.42821679048352035,-0.024083275115175495,-1,-52827700,-0.08781183756770394
2022-09-22,45.279998779296875,45.54999923706055,44.75,44.77000045776367,43.00455856323242,4652900,51.4452001953125,58.39970006942749,44.97999954223633,-0.20999908447265625,-0.004668721356376748,5819100.0,-1166200.0,-0.20040899795501022,25.309249115149072,52.66402974236514,41.71640009772275,-0.004668793345592115,1.0820822336988891,0.01958814760017741,1.9814455565070495,45.411432843948106,47.23795630963951,-1.8265234656914018,-1.404796684606901,-0.4217267810845007,-0.004668793345592115,-1,-57480600,-0.0786169928550775
2022-09-23,44.0,44.20000076293945,43.040000915527344,43.900001525878906,42.16886901855469,6729600,51.3452001953125,58.344900074005125,44.77000045776367,-0.8699989318847656,-0.019432631739763506,4652900.0,2076700.0,0.4463237980614241,24.790331797617085,51.88020963317575,41.43097734802542,-0.01943258046583518,1.0610545836218848,0.017685965763724908,1.8736912704122626,44.91257687081065,46.862468362151745,-1.9498914913410914,-1.5138156459537393,-0.4360758453873521,-0.01943258046583518,-1,-64210200,-0.10353276635575759
2022-09-26,43.52000045776367,44.2599983215332,43.15999984741211,43.38999938964844,41.678977966308594,5497600,51.222000198364256,58.28730007171631,43.900001525878906,-0.5100021362304688,-0.011617360330382298,6729600.0,-1232000.0,-0.18307180218735142,25.285191556540582,51.28269372868129,41.033503094438835,-0.011617362847235468,1.048727927523227,0.017452117273454037,1.4186713466932448,44.41510011627188,46.47850611060781,-2.0634059943359304,-1.6237337156301777,-0.43967227870575276,-0.011617362847235468,-1,-69707800,-0.12165995851401024
2022-09-27,43.939998626708984,44.16999816894531,43.275001525878906,43.790000915527344,42.063201904296875,5444700,51.08840019226074,58.2343000793457,43.38999938964844,0.40000152587890625,0.00921874928567834,5497600.0,-52900.0,-0.009622380675203712,25.42693338919777,50.67008911845149,40.773913033037765,0.009218650666023231,1.0583957839307663,0.017931093445677886,1.3522519812104692,44.05326962212188,46.151446539769964,-2.0981769176480825,-1.7186223560337588,-0.37955456161432366,0.009218650666023231,1,-64263100,-0.13304291485476094
2022-09-28,44.08000183105469,45.5099983215332,43.90999984741211,45.04999923706055,43.27351760864258,8315400,50.94040016174316,58.18615007400513,43.790000915527344,1.2599983215332031,0.028773653692398593,5444700.0,2870700.0,0.5272466802578655,30.870733781690475,50.16977502167389,40.666188799737235,0.028773741644761985,1.0888497907754955,0.01923660149592792,1.2312096294012997,43.9333077738943,45.93826661894572,-2.0049588450514193,-1.7758896538372908,-0.2290691912141285,0.028773741644761985,1,-55947700,-0.11545260225568221
2022-09-29,44.5,44.689998626708984,43.4900016784668,44.15999984741211,42.41861343383789,4904800,50.772600173950195,58.140350074768065,45.04999923706055,-0.8899993896484375,-0.019755813645303655,8315400.0,-3410600.0,-0.41015465281285324,21.524706800852528,49.70840540857587,40.47053135900225,-0.01975582809181997,1.0673386614911207,0.019468309047448017,1.1187973299428797,43.700277875424085,45.67755156819699,-1.9772736927729042,-1.8161664616244135,-0.16110723114849068,-0.01975582809181997,-1,-60852500,-0.07750154934725806
2022-09-30,44.16999816894531,44.84000015258789,43.79999923706055,43.93000030517578,42.19768524169922,5869800,50.62320014953613,58.09060007095337,44.15999984741211,-0.22999954223632812,-0.005208322985304714,4904800.0,965000.0,0.19674604469091506,18.065709762617118,49.379255014965395,40.22046040861859,-0.005208284152976028,1.0617796584546177,0.019212620921156994,1.0307994158221003,43.469109777927954,45.41978369216012,-1.950673914232162,-1.8430679521459634,-0.10760596208619866,-0.005208284152976028,-1,-66722300,-0.06670914404092743
2022-10-03,44.939998626708984,45.7400016784668,44.45000076293945,45.279998779296875,43.49444580078125,6868700,50.51180015563965,58.04680006027222,43.93000030517578,1.3499984741210938,0.03073067299665011,5869800.0,998900.0,0.1701761559167263,36.000001717319726,49.054456874963165,40.15814993656028,0.03073060883919254,1.094408793811998,0.020822617404447845,0.8015876591173291,43.473007627597696,45.2771660705765,-1.8041584429788031,-1.8352860503125314,0.031127607333728324,0.03073060883919254,1,-59853600,-0.03474741149898253
2022-10-04,45.79999923706055,46.72999954223633,45.625,46.619998931884766,44.78160858154297,6959800,50.41260009765625,58.00690006256104,45.279998779296875,1.3400001525878906,0.02959364374366036,6868700.0,91100.0,0.01326306287943857,47.70175743188755,48.853903088028,40.16947223240657,0.02959372759127321,1.126796429529564,0.021957562748748667,0.9151806368325838,43.67433085128158,45.24045810842587,-1.566127257144288,-1.781454291678883,0.215327034534595,0.02959372759127321,1,-52893800,0.004308504326336893
2022-10-05,45.91999816894531,46.439998626708984,45.5099983215332,46.060001373291016,44.24369430541992,5564500,50.30780014038086,57.966700077056885,46.619998931884766,-0.55999755859375,-0.012011959919002724,6959800.0,-1395300.0,-0.20047989884766804,45.8292769426831,48.54841618104911,40.1954345269587,-0.012011946269048335,1.1132614113618995,0.0219463457640321,1.0159758666607508,43.76192522884132,45.16662375264765,-1.4046985238063314,-1.7061031381043728,0.30140461429804133,-0.012011946269048335,-1,-58458300,-0.014548572545068139
2022-10-06,45.70000076293945,46.099998474121094,45.314998626708984,45.52000045776367,43.7249870300293,5430600,50.1734001159668,57.926750087738036,46.060001373291016,-0.5400009155273438,-0.011723857998851006,5564500.0,-133900.0,-0.024063258154371492,45.60548939092907,48.10829959847004,40.262851753458676,-0.01172386898367761,1.1002096804305086,0.021854271320758165,1.0467292629641252,43.756242429024084,45.059835847268516,-1.3035934182444322,-1.6256011941323847,0.3220077758879525,-0.01172386898367761,-1,-63888900,-0.012367101170257078
2022-10-07,45.04999923706055,45.439998626708984,44.20000076293945,44.40999984741211,42.65875244140625,5265100,50.01560012817383,57.8778000831604,45.52000045776367,-1.1100006103515625,-0.024384898927703014,5430600.0,-165500.0,-0.030475453909328598,39.43787581968792,47.293367653188824,40.49183818787563,-0.024385017836386802,1.0733810477494452,0.02139051155296278,1.0142311886631457,43.58739781554442,44.88197781720465,-1.2945800016602291,-1.5593969556379537,0.26481695397772453,-0.024385017836386802,-1,-69154000,-0.012672292143733555
2022-10-10,44.97999954223633,45.439998626708984,44.560001373291016,44.880001068115234,43.11022186279297,4686100,49.84900016784668,57.831050090789795,44.40999984741211,0.470001220703125,0.010583229505021441,5265100.0,-579000.0,-0.10996942128354636,44.423967755253834,46.054393433278705,41.14966960077891,0.010583277652266743,1.0847409374044585,0.02147732291156045,0.8923692647307829,43.513986130505735,44.75073663539638,-1.2367505048906438,-1.4948676654884918,0.25811716059784806,0.010583277652266743,1,-64467900,0.002457016064927986
2022-10-11,44.279998779296875,44.790000915527344,43.41999816894531,43.95000076293945,42.216896057128906,5222700,49.67880020141602,57.77510009765625,44.880001068115234,-0.9300003051757812,-0.02072193144033807,4686100.0,536600.0,0.11450886664817217,45.173384189767745,45.66675063813977,41.160770876752814,-0.020721902302132778,1.0622630416764394,0.01774828551519285,0.8717638658655746,43.31443381152469,44.5630447407099,-1.2486109291852117,-1.4456163182278359,0.1970053890426242,-0.020721902302132778,-1,-69690600,0.0011389347453911736
2022-10-12,43.939998626708984,44.22999954223633,43.540000915527344,43.810001373291016,42.08241271972656,4982100,49.52400024414062,57.71480010986328,43.95000076293945,-0.1399993896484375,-0.003185424055020536,5222700.0,-240600.0,-0.04606812568211849,45.47169083226027,45.4167527040494,41.09762412700529,-0.003185533517678696,1.0588791671525877,0.017498926412067132,0.9410491000412708,43.124892105094204,44.37929422063706,-1.2544021155428524,-1.407373477690839,0.15297136214798668,-0.003185533517678696,-1,-74672700,0.009679695541613187
2022-10-13,43.0,46.5,42.90999984741211,45.91999816894531,44.10920715332031,8304900,49.412600173950196,57.66125009536743,43.810001373291016,2.109996795654297,0.04816244532100522,4982100.0,3322800.0,0.666947672668152,58.53037203402167,45.240074012714686,41.17920661167496,0.04816250548875178,1.1098774408524992,0.020960710268759068,0.9581498652386015,43.27632518943668,44.35928777120619,-1.0829625817695074,-1.342491298506573,0.25952871673706546,0.04816250548875178,1,-66367800,0.04864117855413652
2022-10-14,46.290000915527344,46.400001525878906,44.73500061035156,45.119998931884766,43.340755462646484,5888400,49.29520011901855,57.6015500831604,45.91999816894531,-0.7999992370605469,-0.017421586867605088,8304900.0,-2416500.0,-0.2909727991908392,57.13106625585178,45.073086475268994,41.22132041560015,-0.017421571147328674,1.0905416320518724,0.021185463141889696,0.8822481602135999,43.28623753916127,44.2838409335351,-0.9976033943738329,-1.2735137176800249,0.2759103233061919,-0.017421571147328674,-1,-72256200,0.0015538223309587984
2022-10-17,45.90999984741211,46.06999969482422,44.994998931884766,45.2599983215332,43.47523498535156,6195300,49.17060005187988,57.54395008087158,45.119998931884766,0.1399993896484375,0.0031028234255898735,5888400.0,306900.0,0.05211942123497049,56.19207828306146,44.82709481305531,41.32514784746715,0.003102842146371465,1.0939254105901757,0.02112603619129323,0.8819831864066641,43.31531406934439,44.22394419663262,-0.9086301272882338,-1.2005369996016666,0.2919068723134328,0.003102842146371465,1,-66060900,0.024909385822508234
2022-10-18,46.279998779296875,46.939998626708984,45.375,46.380001068115234,44.55107498168945,8009100,49.05520004272461,57.49225008010864,45.2599983215332,1.1200027465820312,0.02474597410776247,6195300.0,1813800.0,0.2927703258922085,55.669236102835235,44.88497439690995,41.295125090394734,0.024746042124910383,1.12099573488215,0.02168216362835109,0.8432774645212974,43.50543113278209,44.24817610663683,-0.7427449738547409,-1.1089785944522816,0.3662336205975407,0.024746042124910383,1,-58051800,0.05577056102708
2022-10-19,46.2400016784668,46.599998474121094,45.09000015258789,45.130001068115234,43.350364685058594,8371500,48.90340003967285,57.433550090789794,46.380001068115234,-1.25,-0.026951271479364713,8009100.0,362400.0,0.0452485297973555,54.01158277949261,44.89529680662675,41.29921117371993,-0.026951320414251523,1.0907834196483317,0.02186228899088836,0.7834343041782006,43.48157475620924,44.1816715568903,-0.7000968006810595,-1.0272022356980373,0.32710543501697775,-0.026951320414251523,-1,-66423300,-0.003312670389254091
2022-10-20,45.38999938964844,47.630001068115234,44.900001525878906,44.93000030517578,43.15824508666992,9259900,48.72120002746582,57.366150093078616,45.130001068115234,-0.20000076293945312,-0.004431658723818566,8371500.0,888400.0,0.10612196141671149,54.145900529999565,44.902626706347064,41.30724992634336,-0.004431787362907391,1.0859492994734654,0.02185946585768916,0.7665363462624936,43.43183173012627,44.10586218872583,-0.6740304585995602,-0.9565678802783419,0.2825374216787817,-0.004431787362907391,-1,-75683200,-0.03625050762395332
2022-10-21,45.02000045776367,46.91999816894531,44.95000076293945,46.869998931884766,45.02174758911133,7483600,48.55340003967285,57.30875009536743,44.93000030517578,1.9399986267089844,0.043178246461874625,9259900.0,-1776300.0,-0.19182712556291104,56.2845741599937,45.180209750128405,41.31495473961768,0.04317836600397307,1.1328388157878888,0.023304772894986107,0.9267935494581174,43.67643416997012,44.17370555171735,-0.4972713817472254,-0.8647085805721186,0.36743719882489323,0.04317836600397307,1,-68199600,0.01758570417810379
2022-10-24,46.88999938964844,47.310001373291016,46.33000183105469,47.040000915527344,45.18504333496094,5645700,48.375600051879886,57.252750091552734,46.869998931884766,0.17000198364257812,0.0036270959572590744,7483600.0,-1837900.0,-0.2455903575819125,51.829249730519585,45.39212765854259,41.45364336806874,0.0036270414764865144,1.1369476691589253,0.023030835995684555,1.066132402226822,43.908527887661016,44.248619461587246,-0.34009157392623024,-0.759785179242941,0.41969360531671074,0.0036270414764865144,1,-62553900,0.03339192536199609
2022-10-25,46.709999084472656,47.939998626708984,46.53499984741211,47.849998474121094,45.963104248046875,5202500,48.225800018310544,57.196500091552736,47.040000915527344,0.80999755859375,0.01721933551932353,5645700.0,-443200.0,-0.07850222293072606,57.62996999357755,45.78284589169142,41.4529153692949,0.017219434920491272,1.1565252655560117,0.023189778811100882,1.1609267409836574,44.224616558489615,44.37561833465833,-0.15100177616871235,-0.6380284986280953,0.48702672245938294,0.017219434920491272,1,-57351400,0.07746000086756233
2022-10-26,48.0,48.54999923706055,47.88999938964844,47.9900016784668,46.09758758544922,6020700,48.06340003967285,57.14445009231567,47.849998474121094,0.14000320434570312,0.0029258768821365244,5202500.0,818200.0,0.15727054300816912,60.90023796179362,46.18244397164781,41.33572428701918,0.0029258976216355315,1.1599091400798633,0.022486887894959954,1.1080441125903564,44.51276594725263,44.50317161249468,0.009594334757949241,-0.5085039319508864,0.5180982667088356,0.0029258976216355315,1,-51330700,0.06929591212868846
2022-10-27,48.119998931884766,48.48500061035156,47.470001220703125,47.619998931884766,45.74216842651367,4524400,47.90660003662109,57.08665008544922,47.9900016784668,-0.37000274658203125,-0.00770999653346649,6020700.0,-1496300.0,-0.24852591891308318,65.15574075719923,46.416452976462914,41.434070781471654,-0.007710146616169866,1.1509660705484122,0.021989761882508226,1.1746221454611974,44.70190479021587,44.59494915427387,0.10695563594200053,-0.38541201837230904,0.49236765431430957,-0.007710146616169866,-1,-55855100,0.08350393868570793
2022-10-28,47.20000076293945,47.77000045776367,46.810001373291016,47.47999954223633,45.60769271850586,6943200,47.73580001831055,57.02775009155273,47.619998931884766,-0.1399993896484375,-0.002939928449992024,4524400.0,2418800.0,0.5346123242860932,62.67051667379511,46.55568531933035,41.63583918628488,-0.0029398629893082617,1.1475823879956573,0.021945540237083706,1.1247455809669045,44.84125677918357,44.66996719606883,0.17128958311473497,-0.2740716980749003,0.44536128118963525,-0.0029398629893082617,-1,-62798300,0.08377078415666861
2022-10-31,47.47999954223633,47.821998596191406,46.625,46.7400016784668,44.89687728881836,6434000,47.560800018310545,56.96175010681152,47.47999954223633,-0.7399978637695312,-0.015585464846335162,6943200.0,-509200.0,-0.07333794215923495,63.8529937086431,46.63357677126892,41.69819088315002,-0.015585428407323909,1.129696824846045,0.02142721760337827,1.0216792762422595,44.84981378066584,44.68677535108731,0.16303842957852765,-0.1866496725442147,0.3496881021227424,-0.015585428407323909,-1,-69232300,0.017857219996058937
2022-11-01,47.41999816894531,47.56999969482422,46.75,46.93000030517578,45.079383850097656,4892300,47.41120002746582,56.89270009994507,46.7400016784668,0.18999862670898438,0.004065011122935447,6434000.0,-1541700.0,-0.23961765620142994,65.41500378685315,46.667626321652335,41.69391885962207,0.004065016818547207,1.1342890614389036,0.020421378501137503,1.011947289069641,44.88513225288612,44.715857462125115,0.16927479076100838,-0.11546477988317008,0.28473957064417843,0.004065016818547207,1,-64340000,0.04011527961300443
2022-11-02,46.86000061035156,48.619998931884766,46.775001525878906,46.93000030517578,45.079383850097656,7310300,47.23740005493164,56.82635009765625,46.93000030517578,0.0,0.0,4892300.0,2418000.0,0.4942460601353147,56.304629995964255,46.74173493000818,41.70337920573401,0.0,1.1342890614389036,0.020208722793736075,0.8277844569518646,44.91501711399559,44.74278534271568,0.17223177127991107,-0.05792546965055386,0.23015724093046494,0.0,1,-57029700,0.03689796830699499
2022-11-03,46.27000045776367,46.970001220703125,45.970001220703125,46.4900016784668,44.656734466552734,5122300,47.08240005493164,56.75960010528564,46.93000030517578,-0.4399986267089844,-0.00937563656185314,7310300.0,-2188000.0,-0.29930372214546597,58.9542383228609,46.78403682566875,41.75425205372578,-0.009375669040871504,1.1236543426021717,0.020136820555290664,0.48527770449860547,44.87528132208131,44.736411203740644,0.13887011834066243,-0.0185663520523106,0.15743647039297304,-0.009375669040871504,-1,-62152000,0.0023717250499846187
2022-11-04,48.27000045776367,49.880001068115234,48.130001068115234,49.029998779296875,47.0965690612793,10593100,46.94780006408691,56.71570009231567,46.4900016784668,2.539997100830078,0.05463534112984458,5122300.0,5470800.0,1.0680358432735293,68.75617180161879,47.18443869081597,41.79763185056586,0.05463531142327405,1.1850455475423556,0.02246135740646368,0.7228319466069074,45.21701789734254,44.91123771170647,0.3057801856360669,0.0463029554853649,0.259477230150702,0.05463531142327405,1,-51558900,0.08641696474359328
2022-11-07,48.9900016784668,49.529998779296875,48.310001373291016,49.5,47.548038482666016,5849000,46.84860008239746,56.67960008621216,49.029998779296875,0.470001220703125,0.009585992910560392,10593100.0,-4744100.0,-0.447848127554729,66.59569038795296,47.647741314188536,41.77811088918061,0.009586036316133528,1.196405437197369,0.02244987297914099,0.9456377055795727,45.575636448930766,45.106556287333106,0.46908016159765964,0.13085839670782384,0.3382217648898358,0.009586036316133528,1,-45709900,0.10171376950330835
2022-11-08,49.88999938964844,50.349998474121094,49.45000076293945,49.650001525878906,47.6921272277832,4739700,46.770200119018554,56.644750099182126,49.5,0.15000152587890625,0.003030333856139489,5849000.0,-1109300.0,-0.18965635151307914,77.22886256992221,47.96234263889648,42.01103268153809,0.0030303825292334885,1.2000310033321318,0.021622412265435643,1.1246259713956397,45.90125041490806,45.29808006069978,0.6031703542082809,0.22532078820791526,0.3778495660003657,0.0030303825292334885,1,-40970200,0.05931305008208487
2022-11-09,49.349998474121094,49.38999938964844,47.56999969482422,47.68000030517578,45.799808502197266,5089900,46.696200103759764,56.597250099182126,49.650001525878906,-1.970001220703125,-0.03967776757622676,4739700.0,350200.0,0.07388653290292635,63.654425724199015,47.83197500037997,42.513139898301674,-0.03967780083593253,1.1524164121849751,0.023888905855765075,1.1242160545796789,45.88564396679871,45.33524513044034,0.5503988363583687,0.29033639783800597,0.26006243852036276,-0.03967780083593253,-1,-46060100,0.013605428936910968
2022-11-10,49.45000076293945,50.02000045776367,49.119998931884766,49.959999084472656,47.989898681640625,6592000,46.67540008544922,56.560950088500974,47.68000030517578,2.279998779296875,0.04781876603824964,5089900.0,1502100.0,0.29511385292441905,64.84148580614814,48.25570380171675,42.477480249796926,0.047818762808545134,1.2075235392559232,0.023855946984140997,1.2962737062883452,46.20937546138977,45.531886134232955,0.6774893271568132,0.3677669837017674,0.3097223434550458,0.047818762808545134,1,-39468100,0.04409614791299776
2022-11-11,51.0,53.439998626708984,50.900001525878906,53.13999938964844,51.044498443603516,9009800,46.73900009155273,56.52575008392334,49.959999084472656,3.1800003051757812,0.06365092801140815,6592000.0,2417800.0,0.3667779126213593,72.72725389576205,49.44573774950228,42.0578206001071,0.06365088999722102,1.284383487222157,0.02665958684700914,1.9968647739616228,46.9532405355765,45.94022778677893,1.0130127487975713,0.49681613672092817,0.5161966120766431,0.06365088999722102,1,-30458300,0.1073139723079537
2022-11-14,52.470001220703125,52.89500045776367,51.86000061035156,51.95000076293945,49.901424407958984,5484400,46.791800079345705,56.4853000831604,53.13999938964844,-1.1899986267089844,-0.02239365149373329,9009800.0,-3525400.0,-0.39128504517303386,64.85505484275245,50.04105044169135,42.10512685017877,-0.02239367748725074,1.2556214176393534,0.027528984361890305,2.1212502636127324,47.406807285173805,46.233649758718194,1.1731575264556113,0.6320844146678648,0.5410731117877465,-0.02239367748725074,-1,-35942700,0.09092822192726802
2022-11-15,52.40999984741211,52.70000076293945,51.13999938964844,51.599998474121094,49.56522750854492,4445700,46.852000045776364,56.44465007781982,51.95000076293945,-0.3500022888183594,-0.006737291312381433,5484400.0,-1038700.0,-0.1893917292684706,62.88363357128056,50.514232647575504,42.13335989698016,-0.006737220498267749,1.2471620192863695,0.02737684391014914,2.099813096229409,47.73887193492321,46.480433295742394,1.2584386391808167,0.7573552595704552,0.5010833796103614,-0.006737220498267749,-1,-40388400,0.08677335660502217
2022-11-16,51.150001525878906,51.220001220703125,50.21500015258789,50.5099983215332,48.51820755004883,4294900,46.88279998779297,56.38815006256104,51.599998474121094,-1.0900001525878906,-0.021124034589546703,4445700.0,-150800.0,-0.033920417482061316,59.809922159266144,50.63571608726972,42.52866074378496,-0.021124082570095903,1.2208168658126768,0.027040031961346446,1.9070908281661862,47.85876972186561,46.63137953680213,1.2273901850634843,0.8513622446690611,0.3760279403944232,-0.021124082570095903,-1,-44683300,0.0806588897664342
2022-11-17,49.650001525878906,50.150001525878906,49.189998626708984,50.130001068115234,48.1531982421875,3620400,46.897399978637694,56.33050006866455,50.5099983215332,-0.37999725341796875,-0.00752320859325728,4294900.0,-674500.0,-0.15704672984237122,58.85105496817255,50.60287389848139,43.06099824812506,-0.007523140822644825,1.211632488612508,0.02711147050689639,1.508773291489018,47.904066417299745,46.74410684831216,1.1599595689875883,0.9130817095327666,0.24687785945482177,-0.007523140822644825,-1,-48303700,0.06818667679800838
2022-11-18,50.4900016784668,50.52000045776367,49.36000061035156,50.06999969482422,48.09556198120117,3751300,46.888600006103516,56.27480007171631,50.130001068115234,-0.060001373291015625,-0.0011969154600552923,3620400.0,130900.0,0.03615622583139988,61.651499394995106,50.69599402476574,43.275259561049694,-0.001196935262668286,1.2101822429614932,0.02567195372579204,1.4498882874758139,47.93352727328458,46.84421463593356,1.0893126373510214,0.9483278950964176,0.14098474225460378,-0.001196935262668286,-1,-52055000,0.06690814765032371
2022-11-21,49.439998626708984,50.66999816894531,48.58000183105469,50.16999816894531,48.19161605834961,5719800,46.87339996337891,56.22265007019043,50.06999969482422,0.09999847412109375,0.0019971734517791884,3751300.0,1968500.0,0.5247514195079039,61.408441250624016,50.78222978055592,43.48968107759838,0.0019971505309779314,1.2125991590706038,0.025674499505759042,1.4203328022434467,47.97323324021767,46.944022148705116,1.0292110915125505,0.9645045343796442,0.0647065571329063,0.0019971505309779314,1,-46335200,0.07915672956800535
2022-11-22,50.9900016784668,51.779998779296875,50.869998931884766,51.56999969482422,49.536415100097656,4495500,46.9473999786377,56.18095006942749,50.16999816894531,1.4000015258789062,0.027905154015841482,5719800.0,-1224300.0,-0.21404594566243573,64.87180087704604,51.06754133031636,43.561700613043016,0.02790524891549162,1.246437040439185,0.0260822504701181,1.4242085434692853,48.21372275712228,47.13605125621567,1.0776715009066038,0.9871379276850363,0.09053357322156752,0.02790524891549162,1,-41839700,0.05180503729891739
2022-11-23,51.290000915527344,51.7400016784668,51.13999938964844,51.54999923706055,49.51719665527344,3354800,47.03699996948242,56.133250064849854,51.56999969482422,-0.020000457763671875,-0.000387831256196014,4495500.0,-1140700.0,-0.2537426315204093,66.66664050529127,51.31585320625925,43.65534964408255,-0.0003879660000705165,1.245953465246266,0.026100404394460777,1.0155408029809712,48.41425720299169,47.31243239688662,1.1018248061050713,1.0100753033690433,0.091749502736028,-0.0003879660000705165,-1,-45194500,0.04141412600122307
2022-11-25,51.5,51.81999969482422,51.41999816894531,51.560001373291016,49.52680587768555,1648100,47.13,56.08110006332397,51.54999923706055,0.01000213623046875,0.000194027863792412,3354800.0,-1706700.0,-0.5087337546202456,60.0,51.51635764759345,43.83330894786553,0.00019405828805307834,1.2461952528427256,0.025974862966495735,0.9513240840744519,48.58541853755998,47.47646006213098,1.1089584754289987,1.0298519377810345,0.07910653764796427,0.00019405828805307834,1,-43546400,0.0384692807394289
2022-11-28,50.849998474121094,51.154998779296875,49.939998626708984,50.20000076293945,48.22043228149414,5657800,47.205600051879884,56.02735006332397,51.560001373291016,-1.3600006103515625,-0.026377047597521353,1648100.0,4009700.0,2.43292275954129,52.58491940678135,51.52683128881778,44.084109262940025,-0.02637710171372054,1.2133242339033374,0.0268330533160618,0.7403698376644289,48.529266805857546,47.53156911541714,0.997697690440404,1.0234210883129085,-0.02572339787250444,-0.02637710171372054,-1,-49204200,0.05285235825575518
2022-11-29,50.25,50.82500076293945,49.880001068115234,50.650001525878906,49.3407096862793,4905000,47.28380004882813,55.97515007019043,50.20000076293945,0.4500007629394531,0.008964158488054652,5657800.0,-752800.0,-0.1330552511576938,55.89525750469939,51.54274732737037,44.51257646413354,0.023232421440051887,1.241512693848808,0.02681232470028034,0.6764790760848951,48.65410417207627,47.6655795280736,0.9885246440026734,1.0164417994508614,-0.02791715544818807,0.023232421440051887,1,-44299200,0.013811097959381291
2022-11-30,50.52000045776367,50.970001220703125,49.37799835205078,50.970001220703125,49.652435302734375,7194200,47.38140007019043,55.92585006713867,50.650001525878906,0.31999969482421875,0.006317861504124833,4905000.0,2289200.0,0.46670744138634057,65.53267628967708,51.55199191715513,44.960637019612456,0.006317817851366758,1.2493563449087044,0.026812629885589707,0.6869677853181243,48.8076935767929,47.81275402990032,0.9949395468925815,1.0121413489392055,-0.017201802046624026,0.006317817851366758,1,-37105000,-0.04083549480371318
2022-12-01,51.25,51.5099983215332,50.79999923706055,51.06999969482422,49.74985122680664,4757300,47.50320007324219,55.87190006256103,50.970001220703125,0.09999847412109375,0.0019619084113435825,7194200.0,-2436900.0,-0.3387312001334408,58.535992406876,51.485946801214396,45.493728873224086,0.0019619566186093174,1.2518075278585996,0.02679626962601172,0.7251863077106614,48.952640907564245,47.95624271115264,0.9963981964116044,1.0089927184336853,-0.01259452202208089,0.0019619566186093174,1,-32347700,-0.01693938508549586
2022-12-02,50.470001220703125,51.70000076293945,50.43000030517578,51.54999923706055,50.21744155883789,4858300,47.638800048828124,55.81925004959106,51.06999969482422,0.4799995422363281,0.009398855396605343,4757300.0,101000.0,0.021230529922434904,44.644801400599526,51.25510532033787,46.28064106332912,0.009398828750251553,1.2635730524412183,0.026583960938524834,0.7511880271504815,49.147225623144806,48.123738922092286,1.0234867010525193,1.011891514957452,0.011595186095067156,0.009398828750251553,1,-27489400,-0.000968977491067613
2022-12-05,51.459999084472656,51.939998626708984,50.9900016784668,51.25,49.92519760131836,5109900,47.785800018310546,55.769650058746336,51.54999923706055,-0.2999992370605469,-0.00581957791465626,4858300.0,251600.0,0.05178766235102805,50.172992323049286,51.31679830188614,46.50181093578476,-0.005819570819376008,1.2562195995770815,0.02411056051750327,0.6693436019978215,49.26691361978689,48.25718030573866,1.0097333140482334,1.0114598747756083,-0.0017265607273748707,-0.005819570819376008,-1,-32599300,0.01465059796193513
2022-12-06,51.45000076293945,51.8650016784668,50.56999969482422,51.04999923706055,49.73036575317383,4373400,47.93900001525879,55.7219500541687,51.25,-0.20000076293945312,-0.003902453911013737,5109900.0,-736500.0,-0.14413197909939535,51.226917011775456,51.36313916712028,46.67370279760139,-0.0039024752530851803,1.2513172336772913,0.024110967129288337,0.5251324423801391,49.338213948000266,48.366305153696814,0.9719087943034523,1.0035496586811772,-0.03164086437772484,-0.0039024752530851803,-1,-36972700,0.01835224714428474
2022-12-07,50.81999969482422,51.3390007019043,50.255001068115234,50.70000076293945,49.3894157409668,4248500,48.07720001220703,55.673950061798095,51.04999923706055,-0.34999847412109375,-0.0068559937189383025,4373400.0,-124900.0,-0.028559015868660498,57.231461744325514,51.36735875446329,46.83921206157675,-0.0068559723429194586,1.2427382373309812,0.024201093128839245,0.527349140438277,49.34609114691819,48.44209112312422,0.9040000237939694,0.9836397317037356,-0.07963970790976627,-0.0068559723429194586,-1,-41221200,0.012582406070602792
2022-12-08,51.18000030517578,51.43000030517578,50.310001373291016,50.560001373291016,49.25303268432617,3815800,48.18740005493164,55.626900062561035,50.70000076293945,-0.1399993896484375,-0.0027613291428345565,4248500.0,-432700.0,-0.10184771095680833,59.48933385906489,50.92147390601157,47.63041932824136,-0.0027613822636800567,1.2393065620040185,0.022176183831787766,0.5344623395427274,49.33177446036558,48.50216086839844,0.8296135919671386,0.9528345037564163,-0.12322091178927774,-0.0027613822636800567,-1,-45037000,0.007773634015938891
2022-12-09,50.5099983215332,51.400001525878906,50.119998931884766,50.20000076293945,48.902339935302734,3807000,48.30820007324219,55.58430006027222,50.560001373291016,-0.3600006103515625,-0.007120265042985907,3815800.0,-8800.0,-0.0023062005346191627,56.62578885898034,50.86435464142703,47.77878271819212,-0.007120226510133998,1.2304824185670544,0.0197113953509611,0.5665728858408973,49.26570761035591,48.53180376224321,0.7339038481127034,0.9090483726276738,-0.17514452451497042,-0.007120226510133998,-1,-48844000,-0.026565812293814384
2022-12-12,50.31999969482422,51.130001068115234,49.84000015258789,51.11000061035156,49.788814544677734,5208100,48.4518000793457,55.54160005569458,50.20000076293945,0.9099998474121094,0.018127486724739628,3807000.0,1401100.0,0.368032571578671,61.609933561818565,50.59467686238684,47.92289210733973,0.018127447695709398,1.2527879242501188,0.013875445507431595,0.3776061553649003,49.34618560025157,48.62491567205317,0.721269928198403,0.8714926837418197,-0.1502227555434167,0.018127447695709398,1,-43635900,-0.008535376008166007
2022-12-13,52.5,52.83000183105469,51.29499816894531,51.560001373291016,50.2271842956543,4884100,48.57740013122559,55.504600067138675,51.11000061035156,0.4500007629394531,0.00880455405137126,5208100.0,-324000.0,-0.06221078704325955,55.78324758154404,50.65129126984851,47.898853688647584,0.00880458301699849,1.2638181995318722,0.013093524556976445,0.41362322851762984,49.48172386108276,48.74360223676436,0.7381216243184028,0.8448184718571363,-0.10669684753873354,0.00880458301699849,1,-38751800,0.0
2022-12-14,51.5,52.04800033569336,50.970001220703125,51.36000061035156,50.032352447509766,4064300,48.67220016479492,55.475750064849855,51.560001373291016,-0.20000076293945312,-0.0038789906441518696,4884100.0,-819800.0,-0.1678507811060379,54.18977774275395,50.71076303744601,47.88609441494658,-0.0038790119509324317,1.2589158336320823,0.013026876550395253,0.427651848080186,49.566435951302296,48.839065215338096,0.7273707359642003,0.8213289246785491,-0.0939581887143488,-0.0038790119509324317,-1,-42816100,0.02310756633032729
2022-12-15,50.459999084472656,50.5620002746582,49.36000061035156,49.529998779296875,48.249656677246094,6189600,48.74160011291504,55.42740005493164,51.36000061035156,-1.8300018310546875,-0.03563087634944173,4064300.0,2125300.0,0.5229190758556208,41.93806121638119,50.73321901513658,47.836783349975725,-0.03563086049439601,1.2140595791897513,0.014605415550141613,0.6312891844680154,49.36385452452441,48.79540532362758,0.5684492008968363,0.7707529799222066,-0.20230377902537033,-0.03563086049439601,-1,-49005700,-0.02211259057928716
2022-12-16,49.220001220703125,49.970001220703125,48.880001068115234,49.79999923706055,48.51267623901367,8969100,48.82720008850097,55.378050060272216,49.529998779296875,0.2700004577636719,0.005451251048213868,6189600.0,2779500.0,0.44905971306708037,52.12463725029065,50.700068865291044,47.905881299503875,0.005451221415459617,1.2206776867674742,0.01454992715695152,0.6666876892152989,49.23290401906122,48.77446242847099,0.45844159059023326,0.708290702055812,-0.24984911146557875,0.005451221415459617,1,-40036600,-0.022954717591165075
2022-12-19,49.810001373291016,50.314998626708984,48.7599983215332,49.33000183105469,48.054832458496094,4674700,48.925600128173826,55.330550060272216,49.79999923706055,-0.4699974060058594,-0.009437699060366511,8969100.0,-4294400.0,-0.4787994336109531,39.65516500607951,50.70554142327471,47.896335789249704,-0.009437611280438518,1.2091574052610579,0.014715446033499389,0.7592538099865614,49.05166224051274,48.72115650476915,0.33050573574359277,0.6327337087933681,-0.30222797304977533,-0.009437611280438518,-1,-44711300,-0.03407084147576123
2022-12-20,49.349998474121094,50.005001068115234,49.349998474121094,49.65999984741211,48.37629699707031,4003400,49.02120010375977,55.2889500617981,49.33000183105469,0.3299980163574219,0.006689600731976331,4674700.0,-671300.0,-0.143602798040516,39.749576540204785,50.686206491299075,47.93413881509741,0.006689536142943764,1.2172461074260599,0.014785183289797223,0.7774703493965619,48.94775989536775,48.69561135605072,0.25214853931703374,0.5566166748981012,-0.30446813558106745,0.006689536142943764,1,-40707900,-0.03666342226227759
2022-12-21,50.15999984741211,50.93000030517578,50.06999969482422,50.66999816894531,49.36018753051758,3840500,49.15560005187988,55.25310005187988,49.65999984741211,1.0099983215332031,0.02033826670633454,4003400.0,-162900.0,-0.04069041314882349,47.260243109570965,50.67354672884577,47.92917582059271,0.02033827710101188,1.2420027960590192,0.014123484905053963,0.7762262342466019,49.01121030077542,48.744839220826044,0.2663710799493728,0.49856755590835555,-0.23219647595898274,0.02033827710101188,1,-36867400,-0.011317108898628025
2022-12-22,50.15999984741211,50.25,49.14500045776367,50.16999816894531,48.87311553955078,3340600,49.28279998779297,55.20495004653931,50.66999816894531,-0.5,-0.00986777221370494,3840500.0,-499900.0,-0.13016534305428984,40.57375887169814,50.650217745558415,47.88809669230779,-0.00986770949088589,1.2297470732806408,0.014292327189413307,0.7758817767146672,48.98996495289471,48.75434117036121,0.23562378253350147,0.44597880123338474,-0.21035501869988327,-0.00986770949088589,-1,-40208000,-0.017238023139408476
2022-12-23,50.20000076293945,50.9109992980957,49.95000076293945,50.86000061035156,49.5452766418457,2634200,49.381600036621094,55.156100044250486,50.16999816894531,0.69000244140625,0.013753288152068333,3340600.0,-706400.0,-0.2114590193378435,47.47079557921255,50.65189123179564,47.888270282486594,0.01375318710244633,1.2466600148681553,0.014647005892313917,0.7899260866244532,49.07539752042563,48.81292898306376,0.2624685373618689,0.40927674845908163,-0.1468082110972127,0.01375318710244633,1,-37573800,0.0031558154833217777
2022-12-27,50.90999984741211,51.220001220703125,50.75,51.189998626708984,49.86674499511719,3094500,49.503000030517576,55.10750003814697,50.86000061035156,0.3299980163574219,0.0064883604482350865,2634200.0,460300.0,0.17473995900083517,50.89284777758298,50.66535848433089,48.03943430131364,0.006488375382285749,1.2547488130187059,0.013299261791450485,0.7977994904812183,49.19714328576279,48.89098942840105,0.3061538573617426,0.38865217023961385,-0.08249831287787124,0.006488375382285749,1,-34479300,0.012460388376309917
2022-12-28,51.16999816894531,51.349998474121094,49.904998779296875,49.9900016784668,48.69776916503906,3340300,49.59760009765625,55.056050052642824,51.189998626708984,-1.1999969482421875,-0.023442019543561288,3094500.0,245800.0,0.07943124899014387,45.91483453717861,50.66550312938461,47.97499560413589,-0.0234419918563481,1.225335001562159,0.01342837139206401,0.7004574676101158,49.12031649795914,48.87667681630016,0.24363968165897631,0.3596496725234864,-0.11600999086451008,-0.0234419918563481,-1,-37819600,-0.004183248631097425
2022-12-29,50.06999969482422,50.801998138427734,50.0,50.650001525878906,49.3407096862793,2743400,49.68300010681153,55.014950065612794,49.9900016784668,0.6599998474121094,0.013202637032444953,3340300.0,-596900.0,-0.17869652426428762,50.48861998443831,50.64090479062776,47.96842138124724,0.013202668875062384,1.2415126938488081,0.013699724150102625,0.6108853577029034,49.154223142316084,48.911049621483805,0.24317352083227917,0.33635444218524496,-0.0931809213529658,0.013202668875062384,1,-35076200,-0.009000177636066975
2022-12-30,50.2599983215332,50.53099822998047,49.97999954223633,50.38999938964844,49.08742904663086,2700300,49.78820007324219,54.96870006561279,50.650001525878906,-0.26000213623046875,-0.0051333095438826915,2743400.0,-43100.0,-0.015710432310271916,51.04281561936628,50.594089915230306,47.94899403862711,-0.005133299485533538,1.2351396373761907,0.013731940039173773,0.5697162920240118,49.14394712759528,48.92411476408729,0.21983236350799018,0.313050026449794,-0.09321766294180384,-0.005133299485533538,-1,-37776500,-0.022692047177653052
2023-01-03,50.599998474121094,51.150001525878906,50.310001373291016,51.040000915527344,49.72062301635742,3962500,49.91040008544922,54.90970006942749,50.38999938964844,0.6500015258789062,0.012899415236199419,2700300.0,1262200.0,0.46742954486538535,49.60451292434772,50.511860770194765,47.981541329414604,0.012899310109010909,1.2510720865866374,0.013887249115362207,0.5893436213386913,49.23266649509715,48.98311537536656,0.2495511197305902,0.30035024510595326,-0.050799125375363074,0.012899310109010909,1,-33814000,-0.006230523579077274
2023-01-04,51.65999984741211,52.505001068115234,51.400001525878906,52.33000183105469,50.97727966308594,4527800,50.01960014343262,54.85940008163452,51.040000915527344,1.2900009155273438,0.025274312154937695,3962500.0,565300.0,0.14266246056782328,53.973175262789724,50.75620808605096,47.84240221973518,0.025274354392443854,1.2826921258735222,0.014949061140106211,0.726382323781289,49.50106852094158,49.13083124853096,0.37023727241061977,0.31432765056688655,0.055909621843733215,0.025274354392443854,1,-29286200,0.05653145812166249
2023-01-05,52.02000045776367,52.97999954223633,51.52000045776367,52.90999984741211,51.54228591918945,4803000,50.13700012207031,54.807250080108645,52.33000183105469,0.5799980163574219,0.01108347020949707,4527800.0,275200.0,0.060780069791068536,57.696148542549885,51.1528643358112,47.62693798657649,0.01108349170135603,1.2969088334060361,0.015057668633217055,0.9058836076493649,49.81510196682587,49.309457520431586,0.5056444463942853,0.3525910097323663,0.153053436661919,0.01108349170135603,1,-24483200,0.06244981240957803
2023-01-06,53.63999938964844,55.23500061035156,53.31999969482422,55.02000045776367,53.59774398803711,6100700,50.28040016174317,54.764600086212155,52.90999984741211,2.1100006103515625,0.03987905152970361,4803000.0,1297700.0,0.27018530085363324,76.52181249761166,52.178918813083435,47.021716334011295,0.03987906302934063,1.348628342516744,0.017113462344998706,1.5150061827978962,50.39704689316606,49.62710836988385,0.7699385232822138,0.4360605124423358,0.333878010839878,0.03987906302934063,1,-18382500,0.11534559934127064
2023-01-09,55.040000915527344,56.189998626708984,54.81999969482422,55.279998779296875,53.851016998291016,6510900,50.42620010375977,54.72450008392334,55.02000045776367,0.2599983215332031,0.004725523798073894,6100700.0,410200.0,0.0672381857819595,76.49909448762239,53.02476449604109,46.63566908245012,0.004725441621394211,1.3550012070182644,0.017034045283162727,1.8407803025896001,50.92842690933914,49.9399904905066,0.988436418832535,0.5465356937203757,0.4419007251121593,0.004725441621394211,1,-11871600,0.11316953179929645
2023-01-10,55.40999984741211,56.58000183105469,55.29999923706055,56.470001220703125,55.01026153564453,6611700,50.603200149536136,54.6864001083374,55.279998779296875,1.19000244140625,0.02152681743278051,6510900.0,100800.0,0.015481730636317526,82.27851104072353,54.04460289354023,46.22662284498516,0.021526882907156653,1.3841701593408025,0.017199368486601335,2.250916612569104,51.55640146723227,50.31556612347978,1.2408353437524866,0.685395623726798,0.5554397200256886,0.021526882907156653,1,-5259900,0.11446621790707945
2023-01-11,57.310001373291016,57.88999938964844,57.02000045776367,57.58000183105469,56.09156799316406,8926300,50.8052001953125,54.65080013275146,56.470001220703125,1.1100006103515625,0.019656465138247814,6611700.0,2314600.0,0.35007637975104733,83.44598237171536,55.17354769692869,45.727953386445336,0.01965645003921468,1.4113780309236568,0.01725920581168325,2.6720419814046688,52.2541193942987,50.74341811382676,1.5107012804719346,0.8504567550758253,0.6602445253961093,0.01965645003921468,1,3666400,0.1476979057714236
2023-01-12,57.959999084472656,58.79800033569336,57.5,58.52000045776367,57.00727081298828,7305900,51.040800170898436,54.62285013198853,57.58000183105469,0.9399986267089844,0.016325088517138875,8926300.0,-1620400.0,-0.1815309814816889,83.34753424771475,56.34497733499061,45.23453240011681,0.016325142130735548,1.434418977878683,0.017402127496639445,2.88643926045905,52.98537345871248,51.20740720265354,1.7779662560589387,1.035958655272448,0.7420076007864906,0.016325142130735548,1,10972300,0.15060951151174518
2023-01-13,58.0,58.775001525878906,57.790000915527344,58.68000030517578,57.16313552856445,4041200,51.275800170898435,54.595300121307375,58.52000045776367,0.15999984741210938,0.0027341053684302175,7305900.0,-3264700.0,-0.44685801886146814,87.22661759712983,57.37173044096831,44.92085760224458,0.0027341199351129664,1.4383408514014056,0.017256855657824043,2.9572906807241113,53.62810608484355,51.64857226383213,1.9795338210114224,1.224673688420243,0.7548601325911795,0.0027341199351129664,1,15013500,0.14631767687836583
2023-01-17,58.310001373291016,58.47999954223633,57.2599983215332,57.400001525878906,55.916221618652344,5948400,51.4852001953125,54.56100011825561,58.68000030517578,-1.279998779296875,-0.021813203351056853,4041200.0,1907200.0,0.4719390280114817,77.2046695263981,57.94529664158214,45.11394789577138,-0.021813252516370896,1.4069659592051749,0.015671400707897448,2.6185997120996114,53.98012385927567,51.96469443826326,2.0154294210124135,1.3828248349386771,0.6326045860737364,-0.021813252516370896,-1,9065100,0.14822963789985155
2023-01-18,58.02000045776367,58.349998474121094,56.77000045776367,56.84000015258789,55.370697021484375,5641500,51.69220016479492,54.52660011291504,57.400001525878906,-0.5600013732910156,-0.00975612122655678,5948400.0,-306900.0,-0.05159370587048617,73.06123479743013,58.34211921707353,45.402927398527055,-0.009756106213478444,1.3932394498684206,0.016138843586048484,2.1368592326120135,54.19405819192316,52.21699092590927,1.97706726601389,1.5016733211537197,0.4753939448601703,-0.009756106213478444,-1,3423600,0.12221122290680064
2023-01-19,56.56999969482422,56.9900016784668,55.849998474121094,56.599998474121094,55.136898040771484,4997500,51.84360015869141,54.48870010375977,56.84000015258789,-0.24000167846679688,-0.004222408124956112,5641500.0,-644000.0,-0.11415403704688465,79.27365064654298,58.59080321402275,45.86244995980538,-0.004222431598109977,1.3873565915915629,0.015903844092887174,1.7026318445860305,54.33911047636137,52.433280341825,1.905830134536373,1.5825046838302503,0.32332545070612273,-0.004222431598109977,-1,-1573900,0.12323872116871604
2023-01-20,56.72999954223633,57.55500030517578,56.31999969482422,57.439998626708984,55.95518493652344,6712600,52.002400131225585,54.45585008621216,56.599998474121094,0.8400001525878906,0.014840992495290584,4997500.0,1715100.0,0.34319159579789904,79.59891009737224,58.906668080775596,46.30447388699785,0.014841003480951409,1.4079463555966942,0.01599917288698056,1.1782001577198367,54.5877373163863,52.69416216365451,1.8935751527317919,1.6447187776105587,0.24885637512123315,0.014841003480951409,1,5138700,0.1253918024369518
2023-01-23,57.43000030517578,58.400001525878906,57.21500015258789,58.040000915527344,56.539676666259766,5213700,52.17020011901855,54.42860008239746,57.439998626708984,0.6000022888183594,0.010445722548108938,6712600.0,-1498900.0,-0.2232964872031702,82.38777622820962,59.30506820700403,46.624022674343635,0.010445711695875604,1.422653357310516,0.015729571566306548,1.0017437904917001,54.8880356779053,52.97901508977341,1.909020588131888,1.6975791397148245,0.21144144841706347,0.010445711695875604,1,10352400,0.10911520895617688
2023-01-24,57.709999084472656,58.459999084472656,57.16999816894531,58.20000076293945,56.69553756713867,5262500,52.380600128173825,54.41125009536743,58.040000915527344,0.15999984741210938,0.0027567168312931933,5213700.0,48800.0,0.00935995550185087,81.62541113698663,59.597825021756535,47.11350806234991,0.0027566641705243367,1.42657513484769,0.015266498305376198,0.7602546252978466,55.16611289163351,53.254313051059725,1.911799840573785,1.7404232798866168,0.17137656068716822,0.0027566641705243367,1,15614900,0.09998111757292105
2023-01-25,57.36000061035156,57.974998474121094,56.849998474121094,57.88999938964844,56.393550872802734,5491500,52.539200134277344,54.39445009231567,58.20000076293945,-0.3100013732910156,-0.005326484007340704,5262500.0,229000.0,0.04351543942992864,76.88584334121188,59.81012709527745,47.5860334119247,-0.005326463197889653,1.4189765348928993,0.01545418431307413,0.6616974079713865,55.35494950412108,53.486849186003646,1.8681003181174347,1.7659586875327806,0.10214163058465409,-0.005326463197889653,-1,10123400,0.052162830025563656
2023-01-26,56.65999984741211,58.56999969482422,55.83000183105469,58.119998931884766,56.61760711669922,8002500,52.63880012512207,54.37665008544922,57.88999938964844,0.22999954223632812,0.003973044475060972,5491500.0,2511000.0,0.45725211690794865,76.07604488215983,60.00064604191068,48.07060067744967,0.003973082744902046,1.4246142460791031,0.01546543318402944,0.6705867045873343,55.5492045214408,53.71875718086998,1.8304473405708208,1.7788564181403888,0.05159092243043206,0.003973082744902046,1,18125900,0.051374822997490854
2023-01-27,58.040000915527344,59.33000183105469,57.810001373291016,58.970001220703125,57.44563674926758,6773300,52.779200134277346,54.36175008773804,58.119998931884766,0.8500022888183594,0.014624953620775871,8002500.0,-1229200.0,-0.15360199937519525,72.62310921241144,60.06099911930502,48.88503435847818,0.014624949282325606,1.4454491571748886,0.01384663981729405,0.734704660741454,55.84096332572184,53.99482233408462,1.8461409916372205,1.7923133328397551,0.053827658797465316,0.014624949282325606,1,24899200,0.044271293535645295
2023-01-30,58.630001068115234,59.23500061035156,57.79999923706055,57.95000076293945,56.452003479003906,4824700,52.90620018005371,54.33520009994507,58.970001220703125,-1.0200004577636719,-0.01729693804729937,6773300.0,-1948600.0,-0.28768842366350234,64.06744454068036,59.924888378571026,49.73227447848464,-0.017296931960221307,1.4204473214512754,0.014925587094557801,0.6765066679630437,55.93496950314985,54.176835752226786,1.758133750923065,1.7854774164564173,-0.027343665533352324,-0.017296931960221307,-1,20074500,0.006425823551905685
2023-01-31,58.06999969482422,59.45000076293945,57.81999969482422,59.349998474121094,57.81581115722656,5739100,53.08300018310547,54.31115007400513,57.95000076293945,1.3999977111816406,0.024158717735116575,4824700.0,914400.0,0.18952473728936514,64.845333273047,59.749408951991285,50.780592116123955,0.02415871172278039,1.4547634988076124,0.01512266198478593,0.8225786365737837,56.224329757623195,54.446389485930474,1.7779402716927208,1.783969987503678,-0.006029715810957237,0.02415871172278039,1,25813600,0.014183151228039925
2023-02-01,59.279998779296875,60.71500015258789,58.79999923706055,60.220001220703125,58.663326263427734,5645100,53.28480018615723,54.284800090789794,59.349998474121094,0.8700027465820312,0.01465885036140957,5739100.0,-94000.0,-0.01637887473645694,63.95347922680077,59.61441608816393,51.809855304658335,0.014658881182111339,1.4760887040847057,0.015155759786538442,0.9882906422387336,56.599559989285424,54.758755173152494,1.8408048161329305,1.7953369532295287,0.04546786290340177,0.014658881182111339,1,31458700,0.0262440509120363
2023-02-02,60.06999969482422,60.41999816894531,59.5359992980957,59.95000076293945,58.40030288696289,4726200,53.48240020751953,54.2551501083374,60.220001220703125,-0.2700004577636719,-0.004483567789614229,5645100.0,-918900.0,-0.16277833873624914,58.134214823015256,59.46697312881126,52.6996005863987,-0.004483608298713526,1.4694705005214341,0.014871291703205195,0.9253472456981279,56.876597358158875,55.028499448249555,1.8480979099093204,1.8058891445654872,0.04220876534383322,-0.004483608298713526,-1,26732500,0.044425072635422724
2023-02-03,59.599998474121094,60.24300003051758,59.40999984741211,60.0,58.44900894165039,3960900,53.679000244140624,54.219900093078614,59.95000076293945,0.049999237060546875,0.0008340156200874471,4726200.0,-765300.0,-0.1619271296178748,57.6036477586784,59.21864813689496,53.638597880561086,0.0008340034602520863,1.4706960440036074,0.014897008140187637,0.9192007560902438,57.11850683254218,55.2818705218348,1.8366363107073838,1.8120385777938666,0.02459773291351719,0.0008340034602520863,1,30693400,0.05559464882000431
2023-02-06,60.0,60.29999923706055,59.29999923706055,60.09000015258789,58.536685943603516,4658600,53.8494002532959,54.182650089263916,60.0,0.09000015258789062,0.00150000254313154,3960900.0,697700.0,0.17614683531520603,67.95724593468839,59.27862648621203,54.072513726800665,0.00150005968519773,1.472902175848397,0.012663533795371707,0.9409312252630535,57.33668823424392,55.52296796048433,1.8137202737595928,1.8123749169870118,0.0013453567725809634,0.00150005968519773,1,35352000,0.06166080870236268
2023-02-07,60.06999969482422,60.875,59.68000030517578,60.5099983215332,58.94582748413086,4777500,54.028600234985355,54.13765007019043,60.09000015258789,0.4199981689453125,0.006989485236791548,4658600.0,118900.0,0.02552268921993739,74.9659421776228,59.36097658051798,54.4996446810787,0.0069894893079789355,1.4831970098581884,0.012675833382024427,0.9828389611212608,57.58424811884191,55.77651311038407,1.8077350084578399,1.8114469352811775,-0.0037119268233376523,0.0069894893079789355,1,40129500,0.05344707117379177
2023-02-08,60.20000076293945,60.5099983215332,59.560001373291016,59.810001373291016,58.26392364501953,3410400,54.193600234985354,54.09420007705688,60.5099983215332,-0.6999969482421875,-0.011568285699209535,4777500.0,-1367100.0,-0.2861538461538462,70.55058029314745,59.41570856542949,54.77027890710469,-0.011568313962424304,1.46603892118002,0.012509800115043494,0.861902205087672,57.6888135844077,55.96076574257929,1.7280478418284062,1.7947671165906234,-0.06671927476221717,-0.011568313962424304,-1,36719100,0.030496216916670482
2023-02-09,60.52000045776367,60.709999084472656,58.85499954223633,59.08000183105469,57.55279541015625,3874700,54.371200256347656,54.04925008773804,59.810001373291016,-0.7299995422363281,-0.012205308902773604,3410400.0,464300.0,0.1361423879896786,60.64937152017055,59.44770154062432,54.88440867360907,-0.012205292578576055,1.4481454872154378,0.012297464548715085,0.7426725977076031,57.66788771144594,56.07869386610351,1.589193845342436,1.753652462340986,-0.16445861699855002,-0.012205292578576055,-1,32844400,0.015120293068374036
2023-02-10,59.0,59.84000015258789,58.709999084472656,59.81999969482422,58.27366256713867,3826300,54.55460021972656,54.01150007247925,59.08000183105469,0.7399978637695312,0.012525352756176833,3874700.0,-48400.0,-0.012491289648230874,61.352032534131965,59.56218276351882,54.89656662612961,0.012525319610369623,1.4662839722851255,0.01208152217279486,0.7130589167388199,57.76108384309098,56.24128414025426,1.5197997028367212,1.7068819104401332,-0.187082207603412,0.012525319610369623,1,36670700,0.033339097003357354
2023-02-13,59.81999969482422,60.415000915527344,59.619998931884766,60.31999969482422,58.76073455810547,3520600,54.74160018920898,53.975850086212155,59.81999969482422,0.5,0.008358408601651268,3826300.0,-305700.0,-0.07989441497007554,62.958427541293126,59.73987199591929,54.87863729668325,0.008358355550513563,1.478539695063504,0.012184895449547949,0.42171262893866457,57.91487626078552,56.42791009713213,1.486966163653392,1.662898761082785,-0.17593259742939305,0.008358355550513563,1,40191300,0.03785273233603803
2023-02-14,60.040000915527344,60.040000915527344,59.0099983215332,59.7599983215332,58.215213775634766,3749100,54.915400161743165,53.93560009002685,60.31999969482422,-0.5600013732910156,-0.009283842442377677,3520600.0,228500.0,0.0649037095949554,61.09135857982448,59.79412457292035,55.054283935380425,-0.009283763836057335,1.464813281712298,0.011208913178124847,0.38071340781697216,57.96108203230079,56.5603029622064,1.4007790700943872,1.6104748228851054,-0.20969575279071817,-0.009283763836057335,-1,36442200,0.013396592919735717
2023-02-15,59.310001373291016,59.7599983215332,59.02000045776367,59.7599983215332,58.215213775634766,2357500,55.079600143432614,53.90190008163452,59.7599983215332,0.0,0.0,3749100.0,-1391600.0,-0.3711824171134406,60.00000955103908,59.75167830550852,55.3811818782073,0.0,1.464813281712298,0.010874169482917544,0.3733808245053661,58.00017922358294,56.68288894838628,1.3172902751966618,1.5518379133474167,-0.23454763815075497,0.0,1,38799700,0.0312337797198321
2023-02-16,58.970001220703125,59.3849983215332,58.290000915527344,58.68000030517578,57.16313552856445,4302100,55.228200149536136,53.86000009536743,59.7599983215332,-1.0799980163574219,-0.018072256470734627,2357500.0,1944600.0,0.8248568398727465,48.279964287472836,59.544887612234675,55.79059632026045,-0.018072221655409337,1.4383408514014058,0.011735932314963097,0.5308095524883774,57.87140327050317,56.71846276914022,1.1529405013629557,1.4720584309505247,-0.319117929587569,-0.018072221655409337,-1,34497600,-0.011288933212651342
2023-02-17,58.2599983215332,58.505001068115234,57.7400016784668,58.130001068115234,56.62735366821289,4317200,55.36980018615723,53.80990009307861,58.68000030517578,-0.5499992370605469,-0.0093728567518776,4302100.0,15100.0,0.00350991376304588,51.13067545356647,59.47034807487935,55.93235273078472,-0.009372856394202378,1.4248594891553057,0.01157543028186536,0.7266559023633214,57.680011023996975,56.7117139468493,0.9682970771476747,1.3713061601899548,-0.4030090830422801,-0.009372856394202378,-1,30180400,-0.034706079545368196
2023-02-21,57.70000076293945,57.880001068115234,56.70000076293945,56.84000015258789,55.370697021484375,6615600,55.492600173950194,53.7410500907898,58.130001068115234,-1.2900009155273438,-0.022191654770756908,4317200.0,2298400.0,0.532382099508941,34.01274247568385,59.63649955730709,55.64930328387943,-0.02219168944555372,1.3932394498684209,0.012394931451256815,1.0916984979244042,57.32473194668734,56.61237935978524,0.7123525869021066,1.2395154455323851,-0.5271628586302786,-0.02219168944555372,-1,23564800,-0.051876573323984654
2023-02-22,56.779998779296875,57.435001373291016,56.70000076293945,57.0099983215332,55.53630065917969,3735400,55.62160011291504,53.68375007629395,56.84000015258789,0.1699981689453125,0.002990819290797919,6615600.0,-2880200.0,-0.4353648950964387,27.5523789963716,59.75418083268041,55.415698317710216,0.0029908172842949554,1.3974063744962488,0.012398747815868222,1.1999181125988676,57.049588671686166,56.53266982640705,0.5169188452791147,1.094996125481731,-0.5780772802026164,0.0029908172842949554,1,27300200,-0.04983336130777993
2023-02-23,57.40999984741211,57.720001220703125,56.33000183105469,57.189998626708984,55.711647033691406,4154000,55.76140007019043,53.630050067901614,57.0099983215332,0.18000030517578125,0.0031573462633798233,3735400.0,418600.0,0.11206296514429503,30.453199888401457,59.81814997270791,55.28353879377159,0.003157329033991685,1.401818446214731,0.012386595115798753,1.2649236885044677,56.84375149661005,56.471853323242925,0.3718981733671214,0.9503765350588091,-0.5784783616916878,0.003157329033991685,1,31454200,-0.04826096719112771
2023-02-24,56.36000061035156,57.875,56.060001373291016,57.790000915527344,56.296138763427734,4831800,55.89500007629395,53.58585008621216,57.189998626708984,0.6000022888183594,0.010491384913902557,4154000.0,677800.0,0.1631680308136736,35.47961657843388,59.83426252598134,55.235279405171006,0.010491374081668337,1.4165254479285527,0.01259545268863534,1.281960074809811,56.75950338381277,56.458837429923285,0.30066595388948514,0.8204344188249444,-0.5197684649354593,0.010491374081668337,1,36286000,-0.04495120610568448
2023-02-27,57.380001068115234,57.63999938964844,56.79999923706055,56.9900016784668,56.19752883911133,5443100,56.00360008239746,53.54175010681152,57.790000915527344,-0.7999992370605469,-0.013843212050297815,4831800.0,611300.0,0.1265159981787325,34.24640711947838,59.848509051084534,55.09622208905219,-0.0017516285571697043,1.4140442215020035,0.01210301909504301,1.2225717054018472,56.67304576155101,56.43948123801129,0.23356452353971946,0.7030604397678994,-0.46949591622818,-0.0017516285571697043,-1,30842900,-0.047149299951086965
2023-02-28,57.119998931884766,57.5099983215332,56.869998931884766,57.20000076293945,56.40460968017578,5835300,56.12040008544922,53.49380010604858,56.9900016784668,0.20999908447265625,0.003684840819227375,5443100.0,392200.0,0.07205452775073029,32.40675645625676,59.85051445636837,55.08947730388553,0.0036848745014625983,1.4192547969977567,0.01151361598155536,1.0139654406361813,56.63174790287789,56.436898159653104,0.1948497432247862,0.6014183004592769,-0.4065685572344907,0.0036848745014625983,1,36678200,-0.03182127640231447
2023-03-01,57.290000915527344,58.654998779296875,57.22999954223633,58.02000045776367,57.21320343017578,4535100,56.29020011901856,53.44870010375976,57.20000076293945,0.8199996948242188,0.014335658809212948,5835300.0,-1300200.0,-0.22281630764485116,42.85110659388347,59.81720693855264,55.06252404899619,0.014335596941187356,1.4396006617243633,0.010603270173643362,0.8735175383258014,56.72120259938526,56.4944022537659,0.2268003456193597,0.5264947094912935,-0.2996943638719338,0.014335596941187356,1,41213300,-0.03009025821202549
2023-03-02,57.7599983215332,58.645999908447266,57.349998474121094,58.439998626708984,57.62736511230469,3992400,56.46300010681152,53.40310010910034,58.02000045776367,0.4199981689453125,0.007238851527604728,4535100.0,-542700.0,-0.11966660051597544,50.528723296065564,59.69733766570509,55.07879720673144,0.007238917894789143,1.4500218127158702,0.010166887885616059,0.7550330837969511,56.86061221675748,56.578325428472475,0.2822867882850062,0.4776531252500361,-0.19536633696502992,0.007238917894789143,1,45205700,-0.031167126618479535
2023-03-03,58.560001373291016,58.75,57.79499816894531,58.31999969482422,57.509033203125,3463600,56.64280006408691,53.354800090789794,58.439998626708984,-0.11999893188476562,-0.002053369861475751,3992400.0,-528800.0,-0.13245165815048587,44.072024241520886,59.60441931124308,55.08258859280966,-0.0020533978770169714,1.447044341004011,0.010135537740012884,0.7997257682665351,56.960369291583255,56.6472667451134,0.3131025464698567,0.44474300949400025,-0.13164046302414356,-0.0020533978770169714,-1,41742100,-0.024096363238854224
2023-03-06,58.0099983215332,58.25,56.77000045776367,57.11000061035156,56.315860748291016,4841200,56.791800079345705,53.29050008773804,58.31999969482422,-1.2099990844726562,-0.020747583861528085,3463600.0,1377600.0,0.39773645917542444,32.915954286092045,59.47936157563229,54.99433150908451,-0.02074756587577531,1.4170216932138624,0.011067421823663347,0.7980884483521231,56.86121413107676,56.622718152756185,0.23849597832057157,0.4034936032593145,-0.16499762493874293,-0.02074756587577531,-1,36900900,-0.04434400578332631
2023-03-07,56.880001068115234,57.20000076293945,55.540000915527344,55.79999923706055,55.02407455444336,5499200,56.894400100708005,53.224950065612795,57.11000061035156,-1.3100013732910156,-0.022938213260210838,4841200.0,658000.0,0.1359167148640832,29.807249459539577,59.4221705263581,54.70026141944268,-0.022938230485749167,1.3845177230116164,0.011994304933188229,0.8541949915084474,56.578577273133156,56.504300108436716,0.07427716469643997,0.3376503155467396,-0.2633731508502996,-0.022938230485749167,-1,31401700,-0.04907977254835172
2023-03-08,56.209999084472656,56.869998931884766,56.09000015258789,56.2599983215332,55.47767639160156,4232700,57.016200103759765,53.162450046539306,55.79999923706055,0.45999908447265625,0.008243711303980383,5499200.0,-1266500.0,-0.23030622636019782,33.61795304824793,59.17421856124046,54.601398275307396,0.008243697705617725,1.3959312685881944,0.012052533343371096,0.8608314257644336,56.40920790674368,56.42825390718967,-0.019046000445989364,0.2663110523481938,-0.28535705279418316,0.008243697705617725,1,35634400,-0.03216932241908632
2023-03-09,56.33000183105469,56.66999816894531,54.95500183105469,55.099998474121094,54.33380889892578,4566100,57.10100006103516,53.09740003585816,56.2599983215332,-1.1599998474121094,-0.02061855460397566,4232700.0,333400.0,0.07876768965435765,33.25264761309511,59.14887397695323,54.23373138498524,-0.020618518421743892,1.3671492340113203,0.012552353376753287,1.0652769665940842,56.089915751694775,56.27310983250346,-0.1831940808086827,0.17641002571681852,-0.35960410652550123,-0.020618518421743892,-1,31068300,-0.030612274345456325
2023-03-10,55.15999984741211,55.18000030517578,53.314998626708984,53.880001068115234,53.130775451660156,5399000,57.15480010986328,53.02935005187988,55.099998474121094,-1.2199974060058594,-0.022141514333777312,4566100.0,832900.0,0.18240949606885537,30.818254453558808,59.35923140936951,53.581171956719366,-0.022141526089281993,1.3368784635785167,0.013103309276651435,1.4481814262977883,55.6346633978433,56.040344322811364,-0.40568092496806685,0.05999183557984146,-0.4656727605479083,-0.022141526089281993,-1,25669300,-0.0549026020973542
2023-03-13,52.95000076293945,53.2400016784668,51.9900016784668,52.400001525878906,51.671356201171875,8481300,57.20300010681152,52.956000061035155,53.880001068115234,-1.4799995422363281,-0.02746843936334209,5399000.0,3082300.0,0.5709020188923875,30.147574825316838,59.6115570052968,52.66861572419539,-0.027468434971669176,1.3001565044366852,0.013508987602643945,1.9672629974037934,55.02492382912462,55.71671557306029,-0.6917917439356742,-0.09036488032326168,-0.6014268636124125,-0.027468434971669176,-1,17188000,-0.08375585269892005
2023-03-14,53.27000045776367,53.7400016784668,51.595001220703125,52.290000915527344,51.56288528442383,8450400,57.23580009460449,52.880950050354,52.400001525878906,-0.1100006103515625,-0.0020992482280222102,8481300.0,-30900.0,-0.0036433093983233578,28.545198758365274,59.5842163152687,51.97617148685533,-0.002099246559849055,1.297427155367481,0.013124693281965208,2.2824560809804813,54.49230251455526,55.4090244405687,-0.9167219260134374,-0.2556362894612968,-0.6610856365521406,-0.002099246559849055,-1,8737600,-0.09517217360905472
2023-03-15,51.029998779296875,51.029998779296875,49.66999816894531,50.47999954223633,49.778053283691406,8006200,57.23760009765625,52.794150066375735,52.290000915527344,-1.8100013732910156,-0.03461467472940016,8450400.0,-444200.0,-0.05256555902679161,22.70518803858549,59.83687822273332,50.879793530196366,-0.034614665003464884,1.2525171490180373,0.014558505348560482,2.6568477677679065,53.76703340211466,54.991915465985194,-1.2248820638705311,-0.44948544434314364,-0.7753966195273875,-0.034614665003464884,-1,731400,-0.11423060088608872
2023-03-16,49.599998474121094,50.97999954223633,49.20000076293945,50.90999984741211,50.20207214355469,6851400,57.23500007629394,52.70340007781982,50.47999954223633,0.43000030517578125,0.008518231162343959,8006200.0,-1154800.0,-0.14423821538307813,21.546933970245377,59.78058804488907,50.13476954483261,0.008518188878274158,1.2631863266666505,0.014915730465044628,2.6434941968682493,53.21857782387467,54.63711225691627,-1.4185344330416,-0.6432952420828351,-0.775239190958765,0.008518188878274158,1,7582800,-0.10996504950403263
2023-03-17,50.70000076293945,50.84000015258789,49.70000076293945,50.02000045776367,49.32444763183594,11632000,57.18880004882813,52.61360006332397,50.90999984741211,-0.8899993896484375,-0.017481818745157196,6851400.0,4780600.0,0.6977552033161105,20.08581080116315,59.88273122570631,49.24875757434252,-0.017481838383267334,1.241103507455911,0.014893796051999005,2.5290723119042187,52.61948087125332,54.24358154394736,-1.6241006726940341,-0.839456328205075,-0.7846443444889591,-0.017481838383267334,-1,-4049200,-0.1378834873643907
2023-03-20,50.66999816894531,51.40999984741211,50.61800003051758,51.2599983215332,50.547203063964844,5403200,57.15580001831054,52.52935005187988,50.02000045776367,1.2399978637695312,0.024790041032018317,11632000.0,-6228800.0,-0.5354883081155433,26.577249965067637,59.7740997679314,48.74937397169262,0.024790048157370403,1.2718705231740242,0.016507991676034048,2.2507208635580316,52.30066890090125,53.969775730615325,-1.6691068297140745,-1.005386428506875,-0.6637204012071996,0.024790048157370403,1,1354000,-0.12286106218172099
2023-03-21,52.41999816894531,52.59000015258789,51.57500076293945,52.060001373291016,51.336082458496094,4277400,57.09660003662109,52.44915006637573,51.2599983215332,0.8000030517578125,0.015606770931589242,5403200.0,-1125800.0,-0.20835801006810784,26.46130256304326,59.695419409196944,48.42459287412825,0.015606786265363937,1.2917203345864177,0.016663368076417637,2.008414092743214,52.152270986685075,53.77468734008798,-1.6224163534029046,-1.128792413486081,-0.49362393991682363,0.015606786265363937,1,5631400,-0.10733879208316877
2023-03-22,52.06999969482422,52.65800094604492,51.334999084472656,51.380001068115234,50.6655387878418,4524000,57.01860008239746,52.370900077819826,52.060001373291016,-0.6800003051757812,-0.013061857227008256,4277400.0,246600.0,0.05765184457848216,22.67801424215739,59.6022344279168,48.0307016682746,-0.013061839519920793,1.2748480908714315,0.01671355521910338,1.5325294860237295,51.9235429560938,53.54438003992159,-1.6208370838277943,-1.2272013475544237,-0.3936357362733707,-0.013061839519920793,-1,1107400,-0.10033268220973768
2023-03-23,51.47999954223633,52.939998626708984,51.154998779296875,51.650001525878906,50.931785583496094,4781100,56.92220008850098,52.2938000869751,51.380001068115234,0.2700004577636719,0.005254971820762178,4524000.0,257100.0,0.056830238726790494,24.483554915707145,59.42814341456917,47.7268065366027,0.005254987946919698,1.2815474022231144,0.016770262054322572,1.0856313763726384,51.77096489877107,53.35085452463081,-1.5798896258597424,-1.2977390032154874,-0.28215062264425494,0.005254987946919698,1,5888500,-0.07437271985526028
2023-03-24,50.849998474121094,51.93000030517578,50.45000076293945,51.779998779296875,51.059974670410156,4338400,56.80620002746582,52.215850067138675,51.650001525878906,0.12999725341796875,0.0025168876975314447,4781100.0,-442700.0,-0.09259375457530694,27.773126338364307,59.12255614375185,47.50877739811827,0.002516877926926675,1.28477290059208,0.01649154437651234,0.7666650268193608,51.661581786715544,53.181159720614474,-1.5195779338989297,-1.342106789352176,-0.1774711445467536,0.002516877926926675,1,10226900,-0.079630282187933
2023-03-27,52.25,52.70000076293945,51.904998779296875,52.0,51.27691650390625,4328000,56.67580001831055,52.13965007781982,51.779998779296875,0.220001220703125,0.004248768364032651,4338400.0,-10400.0,-0.0023971971233635037,32.56880326940856,58.77855037073632,47.360721937613285,0.004248765004221777,1.2902315987304882,0.01660296284212788,0.7203380778551411,51.602402512437195,53.04010466752497,-1.437702155087777,-1.3612258624992966,-0.07647629258848054,0.004248765004221777,1,14554900,-0.056261316877841194
2023-03-28,52.16999816894531,52.959999084472656,52.119998931884766,52.90999984741211,52.17426300048828,3083600,56.56040000915527,52.07490007400513,52.0,0.9099998474121094,0.017499997065617556,4328000.0,-1244400.0,-0.2875231053604437,35.24230050852772,58.356356533857806,47.35988110652305,0.017500008927285426,1.3128106632265375,0.01723414300409063,0.8232730332921121,51.69038104906044,52.975968247744476,-1.2855871986840341,-1.346098129736244,0.06051093105220984,0.017500008927285426,1,17638500,-0.018002991861058915
2023-03-29,53.7599983215332,53.849998474121094,53.15999984741211,53.599998474121094,52.85466384887695,3710400,56.484399948120114,52.033550071716306,52.90999984741211,0.6899986267089844,0.013040987123396075,3083600.0,626800.0,0.2032689064729536,43.10659865989443,57.74290199623614,47.53748168601483,0.013040928788631057,1.3299309335986302,0.017164934245772395,0.9867849532417462,51.86950147980144,52.966982736717256,-1.0974812569158132,-1.2963747551721578,0.19889349825634461,0.013040928788631057,1,21348900,0.02290070445226111
2023-03-30,54.25,54.29999923706055,53.58000183105469,54.0,53.24910354614258,3643800,56.42759994506836,52.01015007019043,53.599998474121094,0.40000152587890625,0.007462715247501972,3710400.0,-66600.0,-0.017949547218628736,50.59640522561649,56.968556940370334,47.874000585264426,0.0074627226538308555,1.3398558393048272,0.01717258992342744,1.1561315808189583,52.081747951546234,52.98788057445247,-0.9061326229062345,-1.2183263287189734,0.31219370581273886,0.0074627226538308555,1,24992700,0.03270221944029217
2023-03-31,54.16999816894531,54.88999938964844,53.959999084472656,54.81999969482422,54.057701110839844,4410800,56.39199996948242,51.9914500617981,54.0,0.8199996948242188,0.015185179533781845,3643800.0,767000.0,0.21049453866842316,62.872321687254725,56.20681663835145,48.290607678054805,0.015185186432229436,1.3602018000169822,0.017689812900969094,1.2061844337636003,52.38574074528371,53.06712654011079,-0.6813857948270794,-1.1109382219405946,0.42955242711351516,0.015185186432229436,1,29403500,0.08597464722551429
2023-04-03,55.220001220703125,56.11000061035156,55.01499938964844,55.33000183105469,54.560611724853516,6588800,56.34980003356934,51.98105007171631,54.81999969482422,0.5100021362304688,0.009303213043954539,4410800.0,2178000.0,0.49378797497052695,65.51019860355396,55.804702677039785,48.517196737022715,0.009303218665967838,1.3728560547923832,0.017371037095590746,1.3909094958382195,52.72033628060214,53.17775507231396,-0.45741879171181665,-0.980234335894839,0.5228155441830223,0.009303218665967838,1,35992300,0.08681991744038986
2023-04-04,55.09000015258789,55.279998779296875,53.994998931884766,54.2599983215332,53.505489349365234,5014500,56.274199981689456,51.97525007247925,55.33000183105469,-1.0700035095214844,-0.01933857715726539,6588800.0,-1574300.0,-0.2389357697911607,70.86091838638701,55.535739441644566,48.63430145191012,-0.01933853639341898,1.3463070280138552,0.017153831098670577,1.4073883140465915,52.841129060411845,53.20203168542887,-0.36090262501702597,-0.8563679937192764,0.49546536870225044,-0.01933853639341898,-1,30977800,0.0847660500793026
2023-04-05,53.650001525878906,54.68000030517578,53.45000076293945,54.63999938964844,53.88020324707031,3959800,56.202999954223635,51.974600067138674,54.2599983215332,0.3800010681152344,0.0070033372626263635,5014500.0,-1054700.0,-0.2103300428756606,70.69921350717067,55.18883592461486,48.8214576544867,0.007003279518824179,1.3557355924491936,0.017119879025307403,1.323289655142192,53.00098662759007,53.25226661592083,-0.25127998833075793,-0.7353503926415728,0.48407040431081483,0.007003279518824179,1,34937600,0.0659383764883068
2023-04-06,54.380001068115234,55.060001373291016,54.209999084472656,54.65999984741211,53.899925231933594,5022100,56.13839996337891,51.97315006256103,54.63999938964844,0.020000457763671875,0.0003660405927359278,3959800.0,1062300.0,0.26827112480428306,78.50122137839918,55.10564882346469,48.86125638893765,0.0003660339730502393,1.3562318377345035,0.016506926468277984,1.1956027895277945,53.139284874412155,53.30024132821807,-0.16095645380591606,-0.6204716048744414,0.45951515106852536,0.0003660339730502393,1,39959700,0.049942343556198976
2023-04-10,55.0,55.810001373291016,54.970001220703125,55.810001373291016,55.033935546875,4046400,56.09220001220703,51.99050006866455,54.65999984741211,1.1500015258789062,0.021039179090545757,5022100.0,-975700.0,-0.19428127675673523,78.26087165459826,55.45379916188776,48.703422060036075,0.021039181595553513,1.384765845654271,0.01631857481040815,1.117873656244912,53.43076959325259,53.42866312219266,0.0021064710599318914,-0.49595598968756677,0.49806246074749866,0.021039181595553513,1,44006100,0.08622032333753493
2023-04-11,56.060001373291016,56.7400016784668,56.0,56.189998626708984,55.40864944458008,4411100,56.03659996032715,52.01615005493164,55.810001373291016,0.37999725341796875,0.006808766243819209,4046400.0,364700.0,0.09012949782522739,77.06420529876873,55.94576269819721,48.58518784806744,0.006808778874007881,1.3941944100896095,0.014802647820954097,0.9809069794005981,53.73505880114913,53.575328775702836,0.15973002544629367,-0.3648187866607947,0.5245488121070884,0.006808778874007881,1,48417200,0.0878992636342002
2023-04-12,57.45000076293945,57.7400016784668,56.79499816894531,56.88999938964844,56.09891891479492,4679700,56.01539993286133,52.03490005493164,56.189998626708984,0.7000007629394531,0.012457746574970008,4411100.0,268600.0,0.06089184103738288,86.01305880710953,56.53180079786386,48.45275311143789,0.012457792729730022,1.411562995075454,0.014865293103113833,1.0149491410464622,54.09872958786387,53.762261378598545,0.33646820926532683,-0.22456138747557042,0.5610295967408973,0.012457792729730022,1,53096900,0.09868676575548108
2023-04-13,56.619998931884766,57.15999984741211,56.08000183105469,56.91999816894531,56.12849807739258,5147600,55.966799926757815,52.058400039672854,56.88999938964844,0.029998779296875,0.0005273119989228636,4679700.0,467900.0,0.09998504177618228,85.56003080175935,56.948143959883616,48.67145442878826,0.0005272679611274533,1.4123072670178705,0.011775458756103986,1.0407728437780261,54.41100166317598,53.93753817110181,0.47346349207417404,-0.08495641156562155,0.5584199036397955,0.0005272679611274533,1,58244500,0.09461534940279437
2023-04-14,57.04999923706055,57.4370002746582,56.25,56.5,55.71434020996094,3394800,55.89239990234375,52.078250045776365,56.91999816894531,-0.4199981689453125,-0.007378745299652101,5147600.0,-1752800.0,-0.34050819799518217,80.64935391169792,57.22672883442326,48.94409636088924,-0.0073787448732474115,1.4018862120119122,0.01213381441547006,0.9800917325184398,54.61151528575829,54.06915313694322,0.5423621488150658,0.04050730051051593,0.50185484830455,-0.0073787448732474115,-1,54849700,0.06785107093065856
2023-04-17,56.68000030517578,56.94499969482422,56.40999984741211,56.900001525878906,56.10877990722656,2874400,55.83139991760254,52.10285005569458,56.5,0.40000152587890625,0.007079673024405375,3394800.0,-520400.0,-0.15329327206315546,81.09137591618924,57.375895764254274,49.47336265859729,0.0070796799491688045,1.4118111177181092,0.010886296266062445,1.0147889189375079,54.8418636890611,54.22023660140865,0.621627087652449,0.15673125793890255,0.4648958297135465,0.0070796799491688045,1,57724100,0.061567222867573435
2023-04-18,57.0099983215332,57.2400016784668,56.3849983215332,56.779998779296875,55.990447998046875,3354600,55.766999893188476,52.12870004653931,56.900001525878906,-0.12000274658203125,-0.002109011306923314,2874400.0,480200.0,0.16706095185082104,77.29195812208499,57.56247881597039,49.83110410028937,-0.0021089731299690495,1.40883364600625,0.010146914368068562,1.041078900457677,55.018568967366605,54.35136337153,0.6672055958366059,0.2588261255184432,0.4083794703181627,-0.0021089731299690495,-1,54369500,0.05148145887586808
2023-04-19,56.400001525878906,56.5880012512207,55.84000015258789,56.439998626708984,55.655174255371094,3828000,55.6939998626709,52.15245004653931,56.779998779296875,-0.3400001525878906,-0.005988026768184107,3354600.0,473400.0,0.14111965659094983,71.06824781048773,57.705020675986574,50.120471419960694,-0.005988052510090269,1.4003974761559828,0.010127454141661144,0.8645837069374297,55.11650824244422,54.44794195551823,0.6685662869259872,0.340774157799952,0.32779212912603517,-0.005988052510090269,-1,50541500,0.029551239345185776
2023-04-20,55.79999923706055,56.165000915527344,55.3650016784668,55.70000076293945,54.92546463012695,3334700,55.597799911499024,52.17730005264282,56.439998626708984,-0.7399978637695312,-0.01311123107326484,3828000.0,-493300.0,-0.1288662486938349,62.00564755662309,57.616641578335354,50.634843101840424,-0.013111262968936277,1.3820364965850669,0.010131866178962843,0.7110750239189979,55.08711691747233,54.48331400548925,0.603802911983081,0.3933799086365778,0.2104230033465032,-0.013111262968936277,-1,47206800,0.006687130302553079
2023-04-21,55.36000061035156,55.47999954223633,54.70500183105469,54.869998931884766,54.10700607299805,4179500,55.4989998626709,52.195750045776364,55.70000076293945,-0.8300018310546875,-0.014901289401901385,3334700.0,844800.0,0.25333613218580386,50.352610848028405,57.43611725729073,51.13288947183524,-0.014901258690126373,1.361442413230257,0.010977431133067596,0.6606427173502274,54.93633063370706,54.45543934382323,0.4808912898838287,0.410882184886028,0.07000910499780066,-0.014901258690126373,-1,43027300,0.011242178938835057
2023-04-24,55.13999938964844,55.400001525878906,54.779998779296875,55.38999938964844,54.619773864746094,5036400,55.425199813842774,52.21130004882812,54.869998931884766,0.5200004577636719,0.009476954034739471,4179500.0,856900.0,0.20502452446464892,50.422510040368515,57.22545876420855,51.69952788435102,0.009476920439032366,1.3743446946627642,0.011068396668425563,0.7057423458039279,54.88762959232845,54.467612271299,0.4200173210294551,0.41270921211471345,0.007308108914741651,0.009476920439032366,1,48063700,0.013726208059623213
2023-04-25,54.459999084472656,55.0,52.5,52.5,51.769962310791016,8369800,55.278799819946286,52.21690004348755,55.38999938964844,-2.8899993896484375,-0.0521754724949236,5036400.0,3333400.0,0.6618616472083234,40.13452117435624,57.13691479930317,51.83737642994488,-0.052175455010341376,1.3026376348776858,0.016638892063600474,1.3697802260700291,54.40798847209192,54.26778634829841,0.1402021237935145,0.3582077944504737,-0.2180056706569592,-0.052175455010341376,-1,39693900,-0.03951701158876564
2023-04-26,52.27000045776367,53.150001525878906,52.209999084472656,52.58000183105469,51.848854064941406,5952500,55.1239998626709,52.22475006103516,52.5,0.0800018310546875,0.0015238444010416963,8369800.0,-2417300.0,-0.28881215799660687,38.0510802150557,57.183687895119185,51.75806244057417,0.0015238905077190612,1.3046227120044736,0.016162140068097526,1.6584162264023943,54.01427548637646,54.08860617916085,-0.07433069278438609,0.27170009700350173,-0.3460307897878878,0.0015238905077190612,1,45646400,-0.057874923181458815
2023-04-27,52.63999938964844,53.52000045776367,52.35499954223633,53.5,52.75605773925781,3910700,54.998799896240236,52.24015007019043,52.58000183105469,0.9199981689453125,0.01749711177077118,5952500.0,-2041800.0,-0.3430155396892062,43.907573952378556,57.19145398411582,51.74043574061563,0.017497082446221945,1.3274498031576294,0.01638328874606375,1.6754846613118812,53.82070352528128,53.98989888731618,-0.16919536203489827,0.18352100519582176,-0.35271636723072003,0.017497082446221945,1,49557100,-0.04787326379165169
2023-04-28,53.2400016784668,54.90999984741211,53.16999816894531,54.400001525878906,53.6435432434082,6014400,54.89159996032715,52.263800086975095,53.5,0.9000015258789062,0.016822458427643072,3910700.0,2103700.0,0.5379343851484388,42.394825652896586,57.17962743658582,51.79170625787219,0.01682243788072091,1.3497807450110237,0.016736456794593874,1.6149428060662785,53.793448097300804,53.96424291369337,-0.170794816392565,0.1126578408781444,-0.2834526572707094,0.01682243788072091,1,55571500,-0.04376863931242381
2023-05-01,54.459999084472656,54.619998931884766,53.82500076293945,54.11000061035156,53.357574462890625,4013200,54.80019996643066,52.289850082397464,54.400001525878906,-0.29000091552734375,-0.005330899032960246,6014400.0,-2001200.0,-0.3327347698856079,38.67103466091085,57.18591538646241,51.71540564320067,-0.005330907751935565,1.3425851883740312,0.016414934653488696,1.4706512522080417,53.72639061508386,53.91930450993021,-0.1929138948463489,0.05154349373324574,-0.24445738857959465,-0.005330907751935565,-1,51558300,-0.04936749207639368
2023-05-02,53.5,53.88999938964844,52.58000183105469,53.779998779296875,53.032161712646484,4206000,54.7131999206543,52.31100008010864,54.11000061035156,-0.3300018310546875,-0.006098721628762238,4013200.0,192800.0,0.048041463171534016,32.34958333589476,57.181031759926924,51.56744426851546,-0.006098717071002957,1.3343971411664188,0.016290575966788866,1.2815093850376849,53.61958616855503,53.85359022864993,-0.23400406009489672,-0.005566017032382749,-0.22843804306251397,-0.006098717071002957,-1,47352300,-0.04814161452571908
2023-05-03,53.75,54.16999816894531,52.90999984741211,53.0,52.26301193237305,3343000,54.63639991760254,52.32365007400513,53.779998779296875,-0.779998779296875,-0.014503510542977938,4206000.0,-863000.0,-0.2051830718021873,29.497929790939637,57.2517273184726,51.372500968270565,-0.014503458947064174,1.3150437670104318,0.016042649846219118,1.1055692922259561,53.410882439911646,53.7357696141109,-0.3248871741992545,-0.0694302484657571,-0.25545692573349743,-0.014503458947064174,-1,44009300,-0.06854132550603065
2023-05-04,52.900001525878906,53.40999984741211,52.27000045776367,53.36000061035156,52.618003845214844,3899900,54.563399963378906,52.328200073242186,53.0,0.3600006103515625,0.0067924643462558,3343000.0,556900.0,0.16658689799581206,33.473684896352935,57.280422184524745,51.217586162032866,0.006792412065748321,1.3239760861604606,0.016037147135581978,0.9415623033882066,53.288901117650596,53.65297214974823,-0.3640710320976339,-0.12835840519213246,-0.23571262690550146,0.006792412065748321,1,47909200,-0.06023244527071592
2023-05-05,54.2599983215332,54.58000183105469,53.83000183105469,54.40999984741211,53.653404235839844,4145300,54.50779998779297,52.33750007629394,53.36000061035156,1.0499992370605469,0.019677646646369285,3899900.0,245400.0,0.06292469037667625,37.733986542986756,57.276066793062846,51.197289453885396,0.019677682826410692,1.3500288676536787,0.01669540267697691,0.8920140911505796,53.34497852044894,53.65300415612539,-0.3080256356764508,-0.16429185128899615,-0.14373378438745466,0.019677682826410692,1,52054500,-0.03596737825461649
2023-05-08,54.41999816894531,54.90999984741211,54.0099983215332,54.150001525878906,53.39702224731445,2725300,54.435,52.351250076293944,54.40999984741211,-0.2599983215332031,-0.004778502522741146,4145300.0,-1420000.0,-0.34255663040069473,37.220610454854246,57.1919839940325,51.11768092295969,-0.004778485022095436,1.3435777749301991,0.01595711852496726,0.7022678586402546,53.35298524765902,53.63404253325051,-0.281057285591487,-0.18764493814949434,-0.09341234744199267,-0.004778485022095436,-1,49329200,-0.02782763403644073
2023-05-09,53.88999938964844,53.939998626708984,53.470001220703125,53.66999816894531,52.92369079589844,3285300,54.36859992980957,52.36535007476807,54.150001525878906,-0.48000335693359375,-0.008864327671425754,2725300.0,560000.0,0.20548196528822515,36.72098873130569,57.0550558298773,51.00611322224673,-0.008864379163761704,1.3316677920972146,0.015918320934712498,0.5945562181836989,53.28693994738816,53.58142388603924,-0.29448393865107647,-0.20901273824981076,-0.08547120040126571,-0.008864379163761704,-1,46043900,-0.02186988857844019
2023-05-10,54.279998779296875,54.57500076293945,52.849998474121094,53.45000076293945,52.70675277709961,3888200,54.293599929809574,52.37470006942749,53.66999816894531,-0.21999740600585938,-0.00409907608555049,3285300.0,602900.0,0.18351444312543763,38.64783141964663,56.77552991695232,50.94642252140217,-0.004099071994722703,1.3262091899443547,0.015543714269595279,0.4661505608829581,53.19768038272838,53.516633433525186,-0.31895305079680725,-0.2310008007592101,-0.08795225003759716,-0.004099071994722703,-1,42155700,-0.03502434822325595
2023-05-11,53.0,53.0099983215332,51.939998626708984,52.34000015258789,51.612186431884766,5499600,54.179999923706056,52.37990007400513,53.45000076293945,-1.1100006103515625,-0.02076708315261988,3888200.0,1611400.0,0.4144334139190371,37.58586417686179,56.50954870203836,50.76077257176536,-0.02076709885436956,1.2986676725952069,0.016011861543873268,0.6473615172189269,52.95375823644474,53.375563285255524,-0.42180504881078207,-0.2691616503695245,-0.15264339844125757,-0.02076709885436956,-1,36656100,-0.003047616141182985
2023-05-12,52.54999923706055,52.7400016784668,52.05500030517578,52.310001373291016,51.58260726928711,3259700,54.0573999786377,52.38025007247925,52.34000015258789,-0.029998779296875,-0.0005731520674325807,5499600.0,-2239900.0,-0.40728416612117246,34.123728731768736,56.26745567602457,50.58969230371176,-0.0005731042345337167,1.2979234006527904,0.016009976110485134,0.7160913549854253,52.74281193380511,53.24275172851712,-0.499939794712013,-0.3153172792380222,-0.18462251547399078,-0.0005731042345337167,-1,33396400,-0.0051350408589032615
2023-05-15,52.619998931884766,52.65999984741211,51.75,52.2599983215332,51.53329849243164,3774800,53.93619995117187,52.380050067901614,52.310001373291016,-0.0500030517578125,-0.0009558984982811491,3259700.0,515100.0,0.15802067674939413,48.25072097138559,55.86115089287147,50.53844894538536,-0.0009559186606844516,1.2966826914539673,0.015824401011188722,0.7648160230840536,52.556732942824574,53.11612556288116,-0.5593926200565846,-0.3641323474017347,-0.1952602726548499,-0.0009559186606844516,-1,29621600,-0.02317760146666914
2023-05-16,52.0099983215332,52.099998474121094,50.97999954223633,51.060001373291016,50.3499870300293,4611000,53.81519996643066,52.369300079345706,52.2599983215332,-1.1999969482421875,-0.02296205485616598,3774800.0,836200.0,0.22152167002225287,40.476163929069884,55.528936104388066,50.306617637067006,-0.022962074949969047,1.2669081663064736,0.016362540023478898,1.0031756539054004,52.2172335716253,52.91122641229954,-0.693992840674241,-0.430104446056236,-0.26388839461800506,-0.022962074949969047,-1,25010600,-0.06139705990631272
2023-05-17,51.31999969482422,51.84000015258789,51.0890007019043,51.47999954223633,50.76414489746094,4777300,53.728799972534176,52.36440008163452,51.060001373291016,0.4199981689453125,0.008225580839193114,4611000.0,166300.0,0.03606592929950114,36.49730808814783,55.115610018760734,50.23084078690333,0.008225580419407796,1.277329221312432,0.016631417976765744,1.1096619190810024,51.993681467907706,52.75218333712631,-0.7585018692186054,-0.4957839306887099,-0.2627179385298955,0.008225580419407796,1,29787900,-0.04860471333301186
2023-05-18,51.22999954223633,52.005001068115234,50.849998474121094,51.869998931884766,51.14872360229492,4451900,53.640999984741214,52.36600008010864,51.47999954223633,0.3899993896484375,0.0075757457870306855,4777300.0,-325400.0,-0.0681137881229984,31.85078169054735,54.77272205782353,50.19605464505733,0.007575794009941461,1.287006004375974,0.016707860337146878,1.1325648883652577,51.863687950121125,52.633408541953614,-0.7697205918324883,-0.5505712629174656,-0.2191493289150227,0.007575794009941461,1,34239800,-0.035515059329963794
2023-05-19,52.25,52.34000015258789,51.61000061035156,51.95000076293945,51.22761154174805,3743300,53.57800003051758,52.368300075531,51.869998931884766,0.0800018310546875,0.0015423526643936203,4451900.0,-708600.0,-0.1591679956872346,34.023672194527904,54.56020012226336,50.12063712749249,0.0015423246935057922,1.2889909855172133,0.016516682076026926,0.9809009449680731,51.76583004114065,52.529275430827276,-0.7634453896866233,-0.5931460882712971,-0.17029930141532623,0.0015423246935057922,1,37983100,-0.019811306359632908
2023-05-22,52.02000045776367,52.209999084472656,51.540000915527344,51.77000045776367,51.050113677978516,3478200,53.535800018310546,52.37220006942749,51.95000076293945,-0.18000030517578125,-0.0034648758909007205,3743300.0,-265100.0,-0.07081986482515423,34.795771696916205,54.17440175703532,50.14946947404378,-0.003464886580255233,1.2845247779494247,0.01627036277838464,0.8004616300891141,51.6557198314234,52.419707893579215,-0.7639880621558177,-0.6273144830482013,-0.13667357910761646,-0.003464886580255233,-1,34504900,-0.029797603718157317
2023-05-23,51.77000045776367,52.31999969482422,51.45000076293945,51.959999084472656,51.23747253417969,3611400,53.526999969482425,52.37455005645752,51.77000045776367,0.18999862670898438,0.0036700526372217546,3478200.0,133200.0,0.03829567017422808,41.362119520898524,54.18338629544256,50.08723595797541,0.003670096748129126,1.2892391081598682,0.01153382570674046,0.6227465207544655,51.5913740933859,52.33213490399407,-0.7407608106081653,-0.650003748560194,-0.0907570620479713,0.003670096748129126,1,38116300,-0.04502850155872551
2023-05-24,52.11000061035156,52.11000061035156,51.189998626708984,51.31999969482422,50.60637283325195,3162400,53.50759994506836,52.37040004730225,51.959999084472656,-0.6399993896484375,-0.012317155522038714,3611400.0,-449000.0,-0.12432851525724098,33.80954632453671,54.23032030826419,49.91605382198484,-0.012317151290137107,1.2733593550155016,0.011820610658605254,0.4269736117854768,51.439835437980676,52.20430067653169,-0.7644652385510113,-0.6728960465583576,-0.09156919199265379,-0.012317151290137107,-1,34953900,-0.05226226687550872
2023-05-25,51.0,51.119998931884766,49.96500015258789,50.369998931884766,49.66958236694336,4688200,53.50539993286133,52.358650035858155,51.31999969482422,-0.9500007629394531,-0.018511316613185058,3162400.0,1525800.0,0.4824816594991146,17.419368525350762,54.300260491985156,49.53746610103242,-0.018511314165813086,1.2497877999488325,0.011571286246694174,0.5860282985753476,51.16748881166725,52.01654376471033,-0.8490549530430798,-0.708127827855302,-0.14092712518777772,-0.018511314165813086,-1,30265700,-0.061486852052288765
2023-05-26,50.72999954223633,50.790000915527344,50.25,50.34000015258789,49.63999938964844,3511000,53.49399993896484,52.340150032043454,50.369998931884766,-0.029998779296875,-0.0005955683925552568,4688200.0,-1177200.0,-0.2510985026236082,18.090457796880457,54.16192732808618,49.27544487955542,-0.0005955954506798866,1.2490434320208676,0.010621631591372,0.6583779873172142,50.93249043904897,51.840503440631664,-0.9080130015826953,-0.7481048626007807,-0.15990813898191458,-0.0005955954506798866,-1,26754700,-0.058185230420201184
2023-05-30,49.529998779296875,49.744998931884766,48.900001525878906,49.5,49.5,5222800,53.48359992980957,52.31135004043579,50.34000015258789,-0.8400001525878906,-0.01668653456578717,3511000.0,1711800.0,0.48755340358872123,19.176252079529732,54.03252888880368,49.01908587254886,-0.002820293943791463,1.2455207623940068,0.010617631833544106,0.6932831594411089,50.712107294579894,51.66713281539969,-0.9550255208197953,-0.7894889942445836,-0.16553652657521167,-0.002820293943791463,-1,21531900,-0.05426060650187958
2023-05-31,49.130001068115234,49.369998931884766,48.34000015258789,48.779998779296875,48.779998779296875,8465200,53.433999938964845,52.275600032806395,49.5,-0.720001220703125,-0.014545479206123701,5222800.0,3242400.0,0.6208164203109443,17.583497981083724,53.997016916972264,48.62938155104532,-0.014545479206123701,1.2274040660438095,0.010883103193439282,0.8866983619772971,50.4148598306902,51.453271034947626,-1.0384112042574287,-0.8392734362471528,-0.19913776801027594,-0.014545479206123701,-1,13066700,-0.06748236477387148
2023-06-01,49.0,49.345001220703125,48.5099983215332,49.0,49.0,4573900,53.37279991149902,52.243900032043456,48.779998779296875,0.220001220703125,0.004510070237978336,8465200.0,-3891300.0,-0.4596819921561215,24.79633352497035,53.98331164852629,48.31678562625398,0.004510070237978336,1.2329397445920474,0.01075748008205378,0.9695145901791975,50.19718908750709,51.27154725458113,-1.0743581670740383,-0.8862903824125299,-0.18806778466150842,0.004510070237978336,1,17640600,-0.06238037554987741
2023-06-02,50.11000061035156,51.68000030517578,50.0099983215332,51.61000061035156,51.61000061035156,7786600,53.37739990234375,52.221400032043455,49.0,2.6100006103515625,0.05326531857860339,4573900.0,3212700.0,0.702398390869936,50.17644488978152,53.85782908986084,48.3414678614331,0.05326531857860339,1.2986126728759646,0.016504874368695768,1.0295253371468829,50.41454470640624,51.29661787352709,-0.8820731671208506,-0.8854469393541942,0.003373772233343564,0.05326531857860339,1,25427200,0.010771625974695942
2023-06-05,51.689998626708984,52.3650016784668,51.470001220703125,51.5,51.5,5567400,53.37439987182617,52.201600036621095,51.61000061035156,-0.1100006103515625,-0.0021313816905768057,7786600.0,-2219200.0,-0.28500244008938436,49.78718299921544,53.48587256787265,48.49808395983732,-0.0021313816905768057,1.2958448336018458,0.01578264115605646,1.0618851761209525,50.58153782849759,51.311683216228786,-0.7301453877311985,-0.8543866290295951,0.12424124129839653,-0.0021313816905768057,-1,19859800,0.0003885092840232307
2023-06-06,51.11000061035156,52.880001068115234,51.06999969482422,52.59000015258789,52.59000015258789,7378400,53.39059989929199,52.18445003509522,51.5,1.0900001525878906,0.021165051506560895,5567400.0,1811000.0,0.3252864892050149,64.48916827299368,53.30376123870106,48.599493079536245,0.021165051506560895,1.3232714562495396,0.016582092443277574,1.278796598853444,50.89053203220379,51.406373359662794,-0.5158413274590075,-0.7866775687154776,0.2708362412564701,0.021165051506560895,1,27238200,0.013880879805851176
2023-06-07,52.81999969482422,53.95000076293945,52.720001220703125,53.869998931884766,53.869998931884766,6453700,53.427999877929686,52.1763500213623,52.59000015258789,1.279998779296875,0.02433920470779638,7378400.0,-924700.0,-0.12532527377209146,68.0661170521764,53.547941288708394,48.44994384312755,0.02433920470779638,1.355478831107181,0.017358541013472825,1.676442981939546,51.34891155523163,51.58886414279034,-0.23995258755871163,-0.6773325724841244,0.43737998492541275,0.02433920470779638,1,33691900,0.03695857826271709
2023-06-08,54.11000061035156,54.34000015258789,52.25,52.779998779296875,52.779998779296875,5092000,53.42539985656738,52.16820001602173,53.869998931884766,-1.0900001525878906,-0.020233899651012188,6453700.0,-1361700.0,-0.21099524303887696,58.769146345814775,53.562123780145406,48.443085951910255,-0.020233899651012188,1.328052208459487,0.01797338504639075,1.8025001046075437,51.56907882047244,51.67709633808712,-0.1080175176146767,-0.5634695615102349,0.45545204389555816,-0.020233899651012188,-1,28599900,0.01950933576593661
2023-06-09,52.41999816894531,52.68000030517578,51.6349983215332,51.7400016784668,51.7400016784668,5478000,53.388199920654294,52.14880002975464,52.779998779296875,-1.0399971008300781,-0.019704379023934737,5092000.0,386000.0,0.07580518460329921,52.496461240171755,53.57555173281804,48.44243952389583,-0.019704379023934737,1.3018837643804277,0.017909528929659194,1.7647502390621237,51.59537464477926,51.68175599293006,-0.08638134815079468,-0.46805191883834685,0.38167057068755217,-0.019704379023934737,-1,23121900,-0.0042339763256770135
2023-06-12,51.79999923706055,52.310001373291016,51.36000061035156,51.79999923706055,51.79999923706055,3888400,53.344199905395506,52.13660001754761,51.7400016784668,0.05999755859375,0.0011595971520566017,5478000.0,-1589600.0,-0.2901788974078131,53.695900513122105,53.5984630529166,48.44126740057462,0.0011595971520566017,1.303393425085912,0.017909406878870313,1.6969452488190937,51.62685535128408,51.690514751754534,-0.06365940047045626,-0.3871734151647688,0.3235140146943125,0.0011595971520566017,1,27010300,0.009353069857573226
2023-06-13,52.150001525878906,53.54999923706055,51.97999954223633,53.13999938964844,53.13999938964844,4273600,53.310599899291994,52.12350002288818,51.79999923706055,1.3400001525878906,0.025868729195447138,3888400.0,385200.0,0.0990638823166341,58.420145571731695,53.84114988884438,48.359250654368516,0.025868729195447138,1.3371105566345858,0.018788500363976116,1.6537327524727141,51.85964674180167,51.79788398419112,0.061762757610551944,-0.2973861806097046,0.35914893822025656,0.025868729195447138,1,31283900,0.05499306167366691
2023-06-14,53.560001373291016,53.86000061035156,52.505001068115234,52.810001373291016,52.810001373291016,3319800,53.26019989013672,52.11525003433228,53.13999938964844,-0.3299980163574219,-0.006209974033641097,4273600.0,-953800.0,-0.22318420067390488,60.01980134821233,54.0420786747759,48.40432330276317,-0.006209974033641097,1.3288071347977777,0.01798743146418108,1.3269946849426746,52.005855146646184,51.87285564264296,0.13299950400322302,-0.21130904368711909,0.34430854769034214,-0.006209974033641097,-1,27964100,0.04906637292841065
2023-06-15,52.7400016784668,53.7400016784668,52.58000183105469,53.47999954223633,53.47999954223633,3283600,53.24459991455078,52.11480003356934,52.810001373291016,0.6699981689453125,0.01268695609775472,3319800.0,-36200.0,-0.010904271341647065,67.75660629986767,54.34166130431948,48.37632613769713,0.01268695609775472,1.3456656525793402,0.018089036281791086,0.8352613057637773,52.23264659212159,51.99190333890914,0.24074325321245027,-0.12089858430720524,0.3616418375196555,0.01268695609775472,1,31247700,0.08040403115628947
2023-06-16,53.29999923706055,53.310001373291016,52.599998474121094,53.15999984741211,53.15999984741211,9535900,53.21499992370605,52.12370002746582,53.47999954223633,-0.31999969482421875,-0.005983539595423859,3283600.0,6252300.0,1.9040991594591303,65.97097435808676,54.546187479622965,48.372927586905355,-0.005983539595423859,1.3376138088649299,0.018153124173518862,0.787612729505281,52.37531632370475,52.07842900620566,0.2968873174990918,-0.037341403945945824,0.3342287214450376,-0.005983539595423859,-1,21711800,0.08979092205254813
2023-06-20,52.31999969482422,52.439998626708984,51.2400016784668,51.91999816894531,51.91999816894531,5083700,53.16019989013672,52.12830001831055,53.15999984741211,-1.2400016784667969,-0.02332584051967712,9535900.0,-4452200.0,-0.46688828532178395,59.98349481805271,54.585381286554956,48.40297244269309,-0.02332584051967712,1.3064128424824286,0.019023048679299097,0.7260767756679701,52.30526737681868,52.066693388630824,0.23857398818785924,0.01784167448081519,0.22073231370704405,-0.02332584051967712,-1,16628100,0.059591799366230935
2023-06-21,51.68000030517578,52.4900016784668,51.2599983215332,51.880001068115234,51.880001068115234,3591400,53.0815998840332,52.137900028228756,51.91999816894531,-0.039997100830078125,-0.0007703602126473141,5083700.0,-1492300.0,-0.2935460393020831,63.54897171486449,54.62405593352977,48.44728653473195,-0.0007703602126473141,1.3054064340072886,0.019000476021150632,0.7742921717115249,52.23984179086431,52.05286432785189,0.18697746301241835,0.051668832187135826,0.13530863082528252,-0.0007703602126473141,-1,13036700,0.005231553082166052
2023-06-22,50.41999816894531,51.4900016784668,50.20000076293945,51.38999938964844,51.38999938964844,4734000,52.98559989929199,52.14830001831055,51.880001068115234,-0.4900016784667969,-0.009444904941760757,3591400.0,1142600.0,0.3181489112880771,60.20495787215967,54.62933420540325,48.45726094840534,-0.009444904941760757,1.293076994327727,0.019128478552006275,0.7393389453266442,52.10909680606187,52.00376322131831,0.10533358474356191,0.062401782698421046,0.04293180204514087,-0.009444904941760757,-1,8302700,-0.002135934181583754
2023-06-23,50.72999954223633,51.5,50.2599983215332,51.36000061035156,51.36000061035156,3703100,52.874999923706056,52.16215002059936,51.38999938964844,-0.029998779296875,-0.0005837474149282817,4734000.0,-1030900.0,-0.21776510350654832,48.63088562914582,54.63710575099907,48.52485218051949,-0.0005837474149282817,1.292322163974985,0.01889905276950348,0.7946738249776648,51.99385123749106,51.95607710198744,0.037774135503617856,0.057476253259460416,-0.01970211775584256,-0.0005837474149282817,-1,4599600,-0.02338846812450146
2023-06-26,51.43000030517578,52.224998474121094,51.29999923706055,51.95000076293945,51.95000076293945,3073900,52.77559997558594,52.177050018310545,51.36000061035156,0.5900001525878906,0.011487541775242471,3703100.0,-629200.0,-0.16991169560638386,52.34131774320509,54.6181309261144,48.77186884500377,0.011487541775242471,1.3071677688207193,0.018462205253880426,0.7818418215843925,51.98710501063696,51.9556270027987,0.031478007838259714,0.05227660417522028,-0.020798596336960566,0.011487541775242471,1,7673500,-0.03564132554324029
2023-06-27,51.93000030517578,52.619998931884766,51.619998931884766,52.56999969482422,52.56999969482422,3176300,52.69699996948242,52.192900009155274,51.95000076293945,0.6199989318847656,0.011934531718564845,3073900.0,102400.0,0.03331272975698618,49.890588161150724,54.621149790541054,49.06185001109469,0.011934531718564845,1.3227682040191957,0.018567266314764047,0.7660895517453128,52.07678111589654,52.00113609109688,0.0756450247996554,0.05695028830010731,0.018694736499548094,0.011934531718564845,1,10849800,-0.00397876258676666
2023-06-28,52.56999969482422,52.970001220703125,51.869998931884766,52.959999084472656,52.959999084472656,3364600,52.6181999206543,52.20515001296997,52.56999969482422,0.3899993896484375,0.007418668288233565,3176300.0,188300.0,0.05928281333627172,44.484841759202105,54.60478507099384,49.42421463908917,0.007418668288233565,1.3325813825470365,0.018538512021428897,0.7477788333412438,52.212660803369786,52.07216297949508,0.14049782387470344,0.07365979541502654,0.0668380284596769,0.007418668288233565,1,14214400,0.023579384739633724
2023-06-29,52.95000076293945,53.369998931884766,52.689998626708984,53.2400016784668,53.2400016784668,2559400,52.54739997863769,52.21670001983642,52.959999084472656,0.2800025939941406,0.005287058135094114,3364600.0,-805200.0,-0.2393152232063247,53.09142107386935,54.38548654029439,50.08951345970561,0.005287058135094114,1.3396268177863069,0.018043734432962925,0.7885493284736397,52.3707132456924,52.15866954978929,0.21204369590311245,0.10133657551264372,0.11070712039046873,0.005287058135094114,1,16773800,0.027799275340065988
2023-06-30,53.58000183105469,53.59000015258789,52.9900016784668,53.2599983215332,53.2599983215332,4156300,52.48379997253418,52.24365001678467,53.2400016784668,0.01999664306640625,0.00037559433576217494,2559400.0,1596900.0,0.6239352973353129,61.83799753054436,54.011369216695904,50.88963061545741,0.00037559433576217494,1.3401299740311026,0.018067724028244605,0.757238287047646,52.50752633428329,52.240249458807355,0.26727687547593604,0.1345246355053022,0.13275223997063385,0.00037559433576217494,1,20930100,0.0022581658498879165
2023-07-03,53.25,53.9900016784668,53.22999954223633,53.779998779296875,53.779998779296875,2228500,52.44539993286133,52.27720001220703,53.2599983215332,0.5200004577636719,0.009763433611552186,4156300.0,-1927800.0,-0.4638259990857253,64.38954527988982,54.174592931609276,50.94340671743857,0.009763433611552186,1.3532142440634063,0.014035007832873782,0.8490180936197123,52.70329132582384,52.3543049640288,0.34898636179504194,0.17741698076325013,0.1715693810317918,0.009763433611552186,1,23158600,0.018367683786814748
2023-07-05,53.18000030517578,53.439998626708984,52.52000045776367,52.84000015258789,52.84000015258789,5878100,52.404799957275394,52.30685001373291,53.779998779296875,-0.9399986267089844,-0.0174785914474741,2228500.0,3649600.0,1.6376935158178147,47.68518818313631,54.166052510813316,51.08594715349332,-0.0174785914474741,1.3295619651505195,0.014686142603390115,0.837257682845046,52.724323453018314,52.390282385403545,0.3340410676147698,0.20874179813355406,0.12529926948121575,-0.0174785914474741,-1,17280500,-0.011967079190847607
2023-07-06,52.290000915527344,52.875,51.7599983215332,52.77000045776367,52.77000045776367,5287100,52.35239997863769,52.338600025177,52.84000015258789,-0.06999969482421875,-0.0013247481949674178,5878100.0,-591000.0,-0.10054269236658109,49.678448900789554,54.1762700617573,51.09372963306692,-0.0013247481949674178,1.327800630337089,0.013933848675941121,0.8081086036200221,52.7313506845176,52.41840965002282,0.3129410344947843,0.22958164540580012,0.08335938908898416,-0.0013247481949674178,-1,11993400,-0.007336331654775652
2023-07-07,52.41999816894531,53.939998626708984,52.31999969482422,53.099998474121094,53.099998474121094,5400200,52.364399948120116,52.370400009155276,52.77000045776367,0.3299980163574219,0.006253515510608043,5287100.0,113100.0,0.02139168920580281,46.76869479468407,54.04346011195601,51.14953953709184,0.006253515510608043,1.3361040521738972,0.012832444654048062,0.6936059828215401,52.78806572907199,52.46889771106713,0.3191680180048593,0.24749891992561196,0.07166909807924732,0.006253515510608043,1,17393600,0.02272727940660002
2023-07-10,52.77000045776367,53.66999816894531,52.67499923706055,53.27000045776367,53.27000045776367,3663100,52.378199920654296,52.40630001068115,53.099998474121094,0.17000198364257812,0.0032015440400705586,5400200.0,-1737100.0,-0.32167327136032,50.95986642557939,54.09733769628246,51.144662120612075,0.0032015440400705586,1.3403816481390487,0.01199164999646004,0.49184870456206775,52.862209533486094,52.528238655266875,0.333970878219219,0.2647933115843334,0.06917756663488561,0.0032015440400705586,1,21056700,0.026792585987487794
2023-07-11,53.5,53.900001525878906,53.369998931884766,53.41999816894531,53.41999816894531,3470800,52.376599884033205,52.4485000038147,53.27000045776367,0.14999771118164062,0.0028158008239660415,3663100.0,-192300.0,-0.052496519341541314,66.1638218072818,54.16131765167849,51.24868181426389,0.0028158008239660415,1.3441558958883075,0.01100862252145719,0.3514237159992548,52.94802316971059,52.59429491553935,0.3537282541712372,0.2825803001017142,0.07114795406952301,0.0028158008239660415,1,24527500,0.03950182532412683
2023-07-12,54.36000061035156,54.65999984741211,53.16999816894531,54.11000061035156,54.11000061035156,5983900,52.37079986572266,52.49520000457764,53.41999816894531,0.69000244140625,0.012916556814997593,3470800.0,2513100.0,0.7240693788175636,71.0775119506815,54.33966094012212,51.30133866314936,0.012916556814997593,1.3615177618857628,0.011290971712714832,0.4148426340727613,53.1267889298092,52.70656941145137,0.42021951835783256,0.3101081437529379,0.11011137460489467,0.012916556814997593,1,30511400,0.05354361307086397
2023-07-13,54.189998626708984,54.45000076293945,53.79999923706055,54.209999084472656,54.209999084472656,3291900,52.37279983520508,52.54674999237061,54.11000061035156,0.09999847412109375,0.0018480590092981863,5983900.0,-2692000.0,-0.4498738281054162,78.77554293330344,54.51130652773655,51.23669304501736,0.0018480590092981863,1.3640339270519353,0.009828620577297154,0.4907588641023947,53.29343664591127,52.81793457241591,0.4755020734953632,0.34318692970142295,0.13231514379394027,0.0018480590092981863,1,33803300,0.04350333567551101
2023-07-14,54.0099983215332,54.060001373291016,52.75,52.91999816894531,52.91999816894531,3885600,52.355599822998045,52.59439998626709,54.209999084472656,-1.2900009155273438,-0.02379636482777281,3291900.0,593700.0,0.18035177253258006,62.66232600077037,54.51664017407602,51.242359078243325,-0.02379636482777281,1.3315748780863477,0.011202376408278212,0.5123106902851686,53.23598457253189,52.82549483882549,0.41048973370639885,0.3566474905024182,0.05384224320398068,-0.02379636482777281,-1,29917700,0.006657760626838094
2023-07-17,52.540000915527344,52.685001373291016,52.16999816894531,52.43000030517578,52.43000030517578,4318300,52.34419982910156,52.63759998321533,52.91999816894531,-0.48999786376953125,-0.00925921921246542,3885600.0,432700.0,0.1113598929380275,53.960396351232006,54.45034339644631,51.203655932166974,-0.00925921921246542,1.3192455343923342,0.010983875644682634,0.5926820741182354,53.11198699293864,52.796198947444026,0.3157880454946138,0.3484756015008573,-0.03268755600624351,-0.00925921921246542,-1,25599400,-0.010007529993562025
2023-07-18,52.43000030517578,53.35499954223633,52.380001068115234,52.97999954223633,52.97999954223633,4815800,52.336599807739255,52.67724998474121,52.43000030517578,0.5499992370605469,0.010490162766721323,4318300.0,497500.0,0.11520737327188946,53.42237274405649,54.435555503801126,51.20044379429457,0.010490162766721323,1.33308463477738,0.011200763062383427,0.5720770270727408,53.09168123129213,52.80981380631753,0.2818674249745996,0.3351539661956058,-0.05328654122100618,0.010490162766721323,1,30415200,-0.004883586176437471
2023-07-19,52.84000015258789,53.040000915527344,52.529998779296875,52.81999969482422,52.81999969482422,3731800,52.3047998046875,52.72054998397827,52.97999954223633,-0.15999984741210938,-0.0030200046960090488,4815800.0,-1084000.0,-0.2250924041696084,48.78472636143761,54.424470704225705,51.30152874645788,-0.0030200046960090488,1.3290587129201747,0.009820879080585827,0.5735280144636944,53.04988407183553,52.81056831657728,0.23931575525824655,0.315986324008134,-0.07667056874988742,-0.0030200046960090488,-1,26683400,-0.008261333844824637
2023-07-20,53.31999969482422,53.34000015258789,52.599998474121094,53.04999923706055,53.04999923706055,3751900,52.28279975891113,52.76614997863769,52.81999969482422,0.22999954223632812,0.004354402566550286,3731800.0,20100.0,0.005386140736373779,48.336228320996234,54.414052928721624,51.4289463388565,0.004354402566550286,1.3348459695908104,0.009841679881132678,0.5566257899757932,53.049901789562455,52.828303940316786,0.2215978492456685,0.2971086290556409,-0.0755107798099724,0.004354402566550286,1,30435300,-0.013573811059983676
2023-07-21,53.099998474121094,53.18000030517578,52.599998474121094,53.04999923706055,53.04999923706055,4095300,52.270399780273436,52.80499998092651,53.04999923706055,0.0,0.0,3751900.0,343400.0,0.09152695967376534,48.154663656025285,54.311556346395115,51.69744290592423,0.0,1.3348459695908104,0.009527519052757,0.5581557182231602,53.04991678148524,52.84472581414966,0.20519096733557518,0.27872509671162776,-0.07353412937605258,0.0,1,34530600,0.003974244584902253
2023-07-24,53.16999816894531,53.36000061035156,52.255001068115234,52.54999923706055,52.54999923706055,6687900,52.25239974975586,52.83464998245239,53.04999923706055,-0.5,-0.00942507082357702,4095300.0,2592600.0,0.633067174565966,39.15343238997413,54.144572094450396,51.983427020539835,-0.00942507082357702,1.3222649517888507,0.009835966942850308,0.5969403726485338,52.97300639003528,52.822894215846766,0.1501121741885143,0.2530025122070051,-0.10289033801849079,-0.00942507082357702,-1,27842700,-0.004169058533156744
2023-07-25,52.939998626708984,55.14500045776367,52.849998474121094,53.47999954223633,53.47999954223633,9076700,52.27519973754883,52.87174997329712,52.54999923706055,0.9300003051757812,0.017697437082356826,6687900.0,2388800.0,0.3571823741383693,55.65370881842702,54.09870985090704,52.18228914201288,0.017697437082356826,1.3456656525793396,0.010266655322740027,0.6002037631990335,53.05100533652775,52.871568684468215,0.17943665205953607,0.2382893401775113,-0.05885268811797523,0.017697437082356826,1,36919400,0.007156329172032461
2023-07-26,53.25,53.86000061035156,53.220001220703125,53.45000076293945,53.45000076293945,951128,52.297999725341796,52.911399974823,53.47999954223633,-0.029998779296875,-0.000560934546627756,9076700.0,-8125572.0,-0.8952121365694581,56.04983003540477,54.11275706430625,52.25624203542519,-0.000560934546627756,1.3449108222265975,0.00997445979784555,0.5142675065077666,53.1123892482834,52.91441550509572,0.19797374318768135,0.2302262207795453,-0.03225247759186395,-0.000560934546627756,-1,35968272,0.003379018277247736