diff --git "a/etfs_us/EMCB.csv" "b/etfs_us/EMCB.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/EMCB.csv"
@@ -0,0 +1,3554 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Capital Gains,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252
+2012-03-08,75.01000213623047,75.06999969482422,75.01000213623047,75.06999969482422,39.73516845703125,0,0.0,0.0,0.0,False,,,0.0,39.73516845703125,0.0,
+2012-03-09,75.13999938964844,75.23999786376953,75.13999938964844,75.18000030517578,39.793392181396484,9200,0.0,0.0,0.0,False,0.0014652945143089902,0.0014642220178564401,0.0014652945143089902,39.793392181396484,0.0,
+2012-03-12,75.26000213623047,75.26000213623047,75.22000122070312,75.22000122070312,39.81452560424805,38300,0.0,0.0,0.0,False,0.0005310786965642134,0.000530937724182652,0.0019971513975738375,39.81452560424805,0.0,
+2012-03-13,75.36000061035156,75.36000061035156,75.2300033569336,75.33999633789062,39.87807083129883,59300,0.0,0.0,0.0,False,0.0015960312495597595,0.001594758945263351,0.0035963701631742673,39.87807083129883,0.0,
+2012-03-14,75.37999725341797,75.38999938964844,75.29000091552734,75.29000091552734,39.85160446166992,181300,0.0,0.0,0.0,False,-0.0006636822964899425,-0.0006639026310787838,0.0029303010194754453,39.87807083129883,-0.0006636822964899425,
+2012-03-15,75.13999938964844,75.13999938964844,75.0999984741211,75.12000274658203,39.761627197265625,17200,0.0,0.0,0.0,False,-0.002257807825299496,-0.00226036051643531,0.0006658771376037986,39.87807083129883,-0.0029199916547069105,
+2012-03-16,75.11000061035156,75.22000122070312,75.11000061035156,75.22000122070312,39.81452560424805,10500,0.0,0.0,0.0,False,0.001330388384760628,0.0013295042022506893,0.0019971513975740596,39.87807083129883,-0.001593487992927356,
+2012-03-19,75.22000122070312,75.41000366210938,75.22000122070312,75.23999786376953,39.82512283325195,10600,0.0,0.0,0.0,False,0.00026616489442177205,0.0002661294788303795,0.0022638478635867987,39.87807083129883,-0.0013277472290690318,
+2012-03-20,75.16000366210938,75.16999816894531,75.13999938964844,75.1500015258789,39.777469635009766,12800,0.0,0.0,0.0,False,-0.001196561237028937,-0.0011972776880012494,0.0010645777939577439,39.87807083129883,-0.002522719735231105,
+2012-03-21,75.1500015258789,75.25,75.0999984741211,75.18000030517578,39.793392181396484,2800,0.0,0.0,0.0,False,0.0004002905798889955,0.0004002104849882649,0.0014652945143092122,39.87807083129883,-0.0021234389762877504,
+2012-03-22,75.0999984741211,75.12000274658203,75.06999969482422,75.12000274658203,39.761627197265625,6400,0.0,0.0,0.0,False,-0.0007982477087166151,-0.0007985664780680762,0.0006658771376040207,39.87807083129883,-0.0029199916547069105,
+2012-03-23,75.06999969482422,75.06999969482422,75.0,75.05000305175781,39.724578857421875,5300,0.0,0.0,0.0,False,-0.0009317611590679009,-0.0009321955183303617,-0.0002665044599173827,39.87807083129883,-0.0038490320789661414,
+2012-03-26,75.08999633789062,75.08999633789062,75.0,75.05000305175781,39.724578857421875,25800,0.0,0.0,0.0,False,0.0,0.0,-0.0002665044599173827,39.87807083129883,-0.0038490320789661414,
+2012-03-27,75.05000305175781,75.0999984741211,75.04000091552734,75.08000183105469,39.740455627441406,9500,0.0,0.0,0.0,False,0.0003996711979381562,0.00039959135067931683,0.00013306022386405658,39.87807083129883,-0.0034508992282900053,
+2012-03-28,75.08999633789062,75.2699966430664,75.05000305175781,75.25,39.8304557800293,19000,0.0,0.0,0.0,False,0.00226469855885969,0.0022621379942876518,0.0023980601240209953,39.87807083129883,-0.0011940159159394836,
+2012-03-29,75.06999969482422,75.06999969482422,74.97000122070312,75.02999877929688,39.71396255493164,9700,0.0,0.0,0.0,False,-0.0029247273930534945,-0.0029290127659533675,-0.0005336809411674581,39.87807083129883,-0.00411525113793576,
+2012-03-30,75.08000183105469,75.08000183105469,74.94999694824219,74.94999694824219,39.67163848876953,5100,0.0,0.0,0.0,False,-0.0010657225680658078,-0.0010662908541546016,-0.001598834753410161,39.87807083129883,-0.005176587989990655,
+2012-04-02,75.05000305175781,75.05000305175781,74.86000061035156,74.97000122070312,39.68221664428711,7000,0.0,0.0,0.0,False,0.0002666427685000805,0.0002666072256351087,-0.0013326183026350913,39.87807083129883,-0.004911325521243626,
+2012-04-03,74.98999786376953,75.02999877929688,74.94999694824219,74.97000122070312,39.68221664428711,6800,0.0,0.0,0.0,False,0.0,0.0,-0.0013326183026350913,39.87807083129883,-0.004911325521243626,
+2012-04-04,74.98999786376953,74.98999786376953,74.81999969482422,74.81999969482422,39.60283279418945,10500,0.0,0.0,0.0,False,-0.0020004893075721286,-0.002002492958941694,-0.0033304417215417326,39.87807083129883,-0.0069019897746245285,
+2012-04-05,74.83999633789062,74.8499984741211,74.77999877929688,74.77999877929688,39.581661224365234,4800,0.0,0.0,0.0,False,-0.0005345973590890063,-0.0005347403072059062,-0.0038632586352818077,39.87807083129883,-0.007432897348207512,0.021250380149873602
+2012-04-09,75.19000244140625,75.19000244140625,74.75,74.8499984741211,39.618709564208984,32500,0.0,0.0,0.0,False,0.000935997598325855,0.0009355598257219266,-0.0029308770377602933,39.87807083129883,-0.006503856923948281,0.02107810056883662
+2012-04-10,75.12999725341797,75.12999725341797,74.5999984741211,74.5999984741211,39.48638153076172,4000,0.0,0.0,0.0,False,-0.003340038958936975,-0.0033456293405932044,-0.006261126753207336,39.87807083129883,-0.009822172747375957,0.02324879259993615
+2012-04-11,75.0,75.0,74.5199966430664,74.5999984741211,39.48638153076172,9200,0.0,0.0,0.0,False,0.0,0.0,-0.006261126753207336,39.87807083129883,-0.009822172747375957,0.02273376894447474
+2012-04-12,74.68000030517578,74.70999908447266,74.68000030517578,74.70999908447266,39.54460144042969,3000,0.0,0.0,0.0,False,0.0014744301050380049,0.0014733442002334604,-0.004795928241945746,39.87807083129883,-0.008362224749533631,0.022942994951774702
+2012-04-13,74.80999755859375,74.80999755859375,74.75,74.75,39.56578063964844,2200,0.0,0.0,0.0,False,0.0005355775111466343,0.0005354341406997853,-0.004262919322110537,39.87807083129883,-0.007831125857906018,0.022580787677056523
+2012-04-16,74.83000183105469,74.83000183105469,74.79000091552734,74.81999969482422,39.60283279418945,7100,0.0,0.0,0.0,False,0.0009364696953277907,0.0009360314811441862,-0.0033304417215415105,39.87807083129883,-0.0069019897746245285,0.022391071625899216
+2012-04-17,74.9000015258789,74.9000015258789,74.8499984741211,74.9000015258789,39.64515686035156,6900,0.0,0.0,0.0,False,0.0010687130989357474,0.0010681424316420472,-0.0022652879092988076,39.87807083129883,-0.0058406529225696335,0.0222582298175502
+2012-04-18,74.88999938964844,75.05999755859375,74.88999938964844,75.0,39.69810485839844,3400,0.0,0.0,0.0,False,0.0013355476996441684,0.001334656649087269,-0.000932765609710895,39.87807083129883,-0.004512905693500602,0.022252891962721563
+2012-04-19,75.05000305175781,75.12000274658203,74.9800033569336,74.9800033569336,39.687522888183594,38000,0.0,0.0,0.0,False,-0.000266561092842843,-0.0002665966265656974,-0.0011990780635334763,39.87807083129883,-0.00477826382126989,0.021862807420169463
+2012-04-20,75.86000061035156,75.86000061035156,74.95999908447266,75.02999877929688,39.71396255493164,7800,0.0,0.0,0.0,False,0.0006661959433078568,0.0006659741332975691,-0.0005336809411672361,39.87807083129883,-0.00411525113793576,0.02157996263225132
+2012-04-23,75.12999725341797,75.12999725341797,74.83999633789062,74.8499984741211,39.78521728515625,2600,0.314,0.0,0.0,False,0.0017941984541596234,0.0017925908027896641,0.0012595599834728244,39.87807083129883,-0.002328436261006428,0.021836563114871654
+2012-04-24,74.83999633789062,74.83999633789062,74.72000122070312,74.81999969482422,39.76927185058594,3700,0.0,0.0,0.0,False,-0.0004007879222079902,-0.0004008682591533861,0.000858267244836064,39.87807083129883,-0.002728290974083336,0.021517303529931742
+2012-04-25,75.0,75.0,74.80000305175781,74.91000366210938,39.81709289550781,23300,0.0,0.0,0.0,False,0.001202462169826557,0.0012017397912222638,0.0020617614485560765,39.87807083129883,-0.0015291094709415365,0.021425789630685494
+2012-04-26,74.79000091552734,75.01000213623047,74.79000091552734,74.94999694824219,39.83835220336914,19100,0.0,0.0,0.0,False,0.0005339241595843092,0.0005337816727960517,0.002596786432389031,39.87807083129883,-0.000996001739846264,0.021137526676205127
+2012-04-27,74.91000366210938,75.0,74.91000366210938,74.94000244140625,39.833045959472656,2900,0.0,0.0,0.0,False,-0.00013319436178982347,-0.00013320323294656387,0.002463246193287638,39.87807083129883,-0.0011290634398199995,0.02083200754564442
+2012-04-30,74.75,75.37999725341797,74.75,75.19999694824219,39.97124481201172,9700,0.0,0.0,0.0,False,0.0034694522904341607,0.0034634476254274626,0.005941244598868911,39.97124481201172,0.0,0.022414580485859002
+2012-05-01,75.5,75.5,75.20999908447266,75.2300033569336,39.98720169067383,13000,0.0,0.0,0.0,False,0.00039920894976264165,0.0003991292870705243,0.0063428253466482065,39.98720169067383,0.0,0.022109486715264397
+2012-05-02,75.25,75.31999969482422,75.20999908447266,75.20999908447266,39.9765739440918,53000,0.0,0.0,0.0,False,-0.0002657787025019953,-0.0002658140279206484,0.006075360856255374,39.98720169067383,-0.0002657787025019953,0.02183776179009673
+2012-05-03,75.2699966430664,75.5,75.2699966430664,75.44999694824219,40.1041259765625,109000,0.0,0.0,0.0,False,0.0031906694317798134,0.0031855900476243045,0.009285414756206256,40.1041259765625,0.0,0.02288392998367895
+2012-05-04,75.44999694824219,75.61000061035156,75.44999694824219,75.48999786376953,40.125396728515625,15000,0.0,0.0,0.0,False,0.0005303881193061688,0.0005302475132426118,0.009820727749181968,40.125396728515625,0.0,0.022600557295600333
+2012-05-07,75.4000015258789,75.47000122070312,75.4000015258789,75.41000366210938,40.082881927490234,12400,0.0,0.0,0.0,False,-0.0010595484279705136,-0.0010601101462196331,0.008750773784563348,40.125396728515625,-0.0010595484279705136,0.022549525913927643
+2012-05-08,75.3499984741211,75.5,75.3499984741211,75.41000366210938,40.082881927490234,62700,0.0,0.0,0.0,False,0.0,0.0,0.008750773784563348,40.125396728515625,-0.0010595484279705136,0.022278973597012888
+2012-05-09,75.3499984741211,75.37999725341797,75.0,75.0999984741211,39.9180908203125,37800,0.0,0.0,0.0,False,-0.004111258952782859,-0.004119733412980073,0.004603538134714924,40.125396728515625,-0.005166451302793029,0.024369843132961914
+2012-05-10,75.16000366210938,75.16000366210938,75.0,75.0,39.86494064331055,17000,0.0,0.0,0.0,False,-0.001331480937833529,-0.001332368146198898,0.0032659276736084486,40.125396728515625,-0.006491053209200626,0.024329917842351046
+2012-05-11,75.0999984741211,75.0999984741211,74.93000030517578,74.98999786376953,39.85963821411133,28700,0.0,0.0,0.0,False,-0.00013300983555109003,-0.00013301868214373128,0.0031324834375545674,40.125396728515625,-0.006623199670831692,0.024056901428073107
+2012-05-14,75.54000091552734,75.54000091552734,74.62999725341797,74.7300033569336,39.721439361572266,2500,0.0,0.0,0.0,False,-0.0034671376543035093,-0.0034731621051581904,-0.0003455149680268166,40.125396728515625,-0.010067373780164535,0.025188061895318616
+2012-05-15,74.80000305175781,74.80000305175781,74.30999755859375,74.38999938964844,39.54069519042969,11000,0.0,0.0,0.0,False,-0.004550292588778482,-0.004560676682517174,-0.0048942353626070245,40.125396728515625,-0.01457185687264273,0.02704357592270971
+2012-05-16,74.22000122070312,74.31999969482422,74.0,74.08000183105469,39.37592697143555,9200,0.0,0.0,0.0,False,-0.004167054175466811,-0.004175760540732225,-0.009040894994170379,40.125396728515625,-0.018678189331084116,0.02832856708311656
+2012-05-17,74.05999755859375,74.05999755859375,73.70999908447266,73.76000213623047,39.205841064453125,8100,0.0,0.0,0.0,False,-0.0043195403909045416,-0.004328896558114463,-0.01332138287397766,40.125396728515625,-0.02291704852874399,0.029556575758703827
+2012-05-18,74.0,74.0,72.95999908447266,72.95999908447266,38.78062057495117,10000,0.0,0.0,0.0,False,-0.010845845362758677,-0.010905090307342316,-0.024022746578067022,40.125396728515625,-0.03351433912698909,0.037673211634767355
+2012-05-21,72.5999984741211,72.88999938964844,72.5999984741211,72.88999938964844,38.91086196899414,11800,0.314,0.0,0.0,False,0.003358414386155806,0.003352787507302284,-0.020745010529613972,40.125396728515625,-0.03026847977949987,0.03825985070512644
+2012-05-22,73.16000366210938,73.29000091552734,73.16000366210938,73.16999816894531,39.06032943725586,4800,0.0,0.0,0.0,False,0.0038412787766259893,0.003833919904272828,-0.01698341912165624,40.125396728515625,-0.026543470671851588,0.03902079006883662
+2012-05-23,73.0199966430664,73.0199966430664,72.88999938964844,72.91000366210938,38.92155456542969,5100,0.0,0.0,0.0,False,-0.003552834136975047,-0.0035591604408277927,-0.02047591398741333,40.125396728515625,-0.030002000260109907,0.03927896884431596
+2012-05-24,72.91999816894531,73.19000244140625,72.91999816894531,72.94999694824219,38.942901611328125,5800,0.0,0.0,0.0,False,0.0005484633421450891,0.0005483129910984303,-0.019938680933487274,40.125396728515625,-0.029469991915298532,0.03895912324455549
+2012-05-25,72.7699966430664,72.86000061035156,72.7699966430664,72.8499984741211,38.889495849609375,1300,0.0,0.0,0.0,False,-0.0013713862991455716,-0.0013723275099437888,-0.021282723598777586,40.125396728515625,-0.03080096347129546,0.038656186937597654
+2012-05-29,73.0999984741211,73.0999984741211,72.97000122070312,73.08000183105469,39.01227951049805,2900,0.0,0.0,0.0,False,0.0031572448602443792,0.00315227122858955,-0.018192673508227397,40.125396728515625,-0.027740964794661482,0.039034543317496145
+2012-05-30,72.91999816894531,72.97000122070312,72.91000366210938,72.97000122070312,38.95357131958008,1100,0.0,0.0,0.0,False,-0.0015048644081966378,-0.0015059978539042848,-0.01967016040957159,40.125396728515625,-0.0292040828122897,0.03876393892439622
+2012-05-31,72.7699966430664,72.94000244140625,72.7699966430664,72.94000244140625,38.937557220458984,5800,0.0,0.0,0.0,False,-0.00041110734083182887,-0.000411191868622129,-0.020073181203063672,40.125396728515625,-0.029603184140295058,0.038422642896237424
+2012-06-01,72.2699966430664,72.56999969482422,72.2699966430664,72.5,38.70267868041992,14200,0.0,0.0,0.0,False,-0.006032184780088157,-0.0060504519041905585,-0.02598428084501081,40.125396728515625,-0.035456797043569965,0.039861169720981963
+2012-06-04,72.16000366210938,72.58999633789062,72.16000366210938,72.4800033569336,38.69198226928711,1500,0.0,0.0,0.0,False,-0.0002763739228784923,-0.00027641212118928937,-0.026253473390258963,40.125396728515625,-0.035723371632356726,0.039523395263722456
+2012-06-05,73.04000091552734,73.04000091552734,72.48999786376953,72.55000305175781,38.7293586730957,2500,0.0,0.0,0.0,False,0.0009659986802552645,0.0009655324037876117,-0.02531283553065078,40.125396728515625,-0.034791881681952574,0.03929673370630389
+2012-06-06,73.12000274658203,73.16000366210938,72.87999725341797,72.87999725341797,38.905548095703125,1800,0.0,0.0,0.0,False,0.004549247099457254,0.004538930551389368,-0.020878742774810388,40.125396728515625,-0.030400911449321555,0.04023893079288353
+2012-06-07,73.51000213623047,73.55999755859375,73.51000213623047,73.55999755859375,39.26850891113281,300,0.0,0.0,0.0,False,0.009329281637077802,0.00928603266892775,-0.011744244809306914,40.125396728515625,-0.0213552484771784,0.04434874333754907
+2012-06-08,73.73999786376953,73.94999694824219,73.73999786376953,73.94999694824219,39.47670364379883,400,0.0,0.0,0.0,False,0.005301824246425335,0.005287819056483125,-0.006504686484767541,40.125396728515625,-0.016166646004917795,0.04532188451864047
+2012-06-11,73.81999969482422,73.97000122070312,73.81999969482422,73.97000122070312,39.487388610839844,5700,0.0,0.0,0.0,False,0.00027066512790496766,0.0002706285047075017,-0.006235781948661923,40.125396728515625,-0.015900356624321543,0.044972270342379966
+2012-06-12,73.86000061035156,73.95999908447266,73.86000061035156,73.9000015258789,39.45000076293945,1900,0.0,0.0,0.0,False,-0.0009468300947641506,-0.0009472786215197632,-0.007176707817412642,40.125396728515625,-0.016832131782916204,0.044656219165364455
+2012-06-13,73.45999908447266,73.94999694824219,73.45999908447266,73.94000244140625,39.471405029296875,3600,0.0,0.0,0.0,False,0.000542566944067735,0.0005424198078417668,-0.006638034717773911,40.125396728515625,-0.016298697397152062,0.04433442697864562
+2012-06-14,74.30999755859375,74.30999755859375,74.06999969482422,74.06999969482422,39.54077911376953,1400,0.0,0.0,0.0,False,0.0017575782879064583,0.00175603555457263,-0.004892123295561768,40.125396728515625,-0.014569765345911923,0.04414670278220443
+2012-06-15,74.37999725341797,74.51000213623047,74.30999755859375,74.44000244140625,39.738304138183594,5300,0.0,0.0,0.0,False,0.004995476286537848,0.004983040293483582,7.89145050623663e-05,40.125396728515625,-0.009647071976660038,0.04487671077003546
+2012-06-18,74.48999786376953,74.80000305175781,74.48999786376953,74.75,39.90378189086914,7400,0.0,0.0,0.0,False,0.004164187583600043,0.004155541349201314,0.004243430703464446,40.125396728515625,-0.00552305661040331,0.04524384195115508
+2012-06-19,74.4800033569336,74.93000030517578,74.4800033569336,74.91999816894531,39.994544982910156,3900,0.0,0.0,0.0,False,0.002274548620209371,0.0022719657503304652,0.006527631213125273,40.125396728515625,-0.0032610704509864474,0.04511206243583667
+2012-06-20,75.08000183105469,75.25,75.0199966430664,75.1500015258789,40.11729431152344,9800,0.0,0.0,0.0,False,0.0030691517722163386,0.0030644515406096436,0.009616817276247858,40.125396728515625,-0.0002019273989241066,0.04513736015881487
+2012-06-21,75.06999969482422,75.11000061035156,75.06999969482422,75.06999969482422,40.07463455200195,2800,0.0,0.0,0.0,False,-0.0010633757897583473,-0.001063941574923864,0.00854321519582335,40.125396728515625,-0.001265088463975217,0.044878255141050816
+2012-06-22,76.44999694824219,76.44999694824219,74.83999633789062,74.87999725341797,39.973167419433594,2000,0.0,0.0,0.0,False,-0.0025319540328356815,-0.0025351648493528597,0.005989630134819235,40.125396728515625,-0.003793839350972661,0.044837779125427156
+2012-06-25,74.87999725341797,74.87999725341797,74.33999633789062,74.58000183105469,39.98069381713867,2000,0.314,0.0,0.0,False,0.00018828624777467162,0.00018826852414383015,0.006179044147577528,40.125396728515625,-0.0036062674309739196,0.044534195926012224
+2012-06-26,74.5199966430664,74.58000183105469,74.5199966430664,74.54000091552734,39.95925521850586,2300,0.0,0.0,0.0,False,-0.0005362237766775024,-0.0005363675960620533,0.005639507020510859,40.125396728515625,-0.004140557441309811,0.04425081377594725
+2012-06-27,75.58999633789062,75.58999633789062,74.75,74.80999755859375,40.10401153564453,3200,0.0,0.0,0.0,False,0.0036225979775426076,0.0036160521732709026,0.00928253466478024,40.125396728515625,-0.0005329590387799232,0.04442400861137104
+2012-06-28,75.13999938964844,75.13999938964844,74.80000305175781,74.81999969482422,40.10934829711914,5500,0.0,0.0,0.0,False,0.00013307300866571836,0.0001330641552383268,0.009416842928261948,40.125396728515625,-0.0003999569525771074,0.04413460140784266
+2012-06-29,75.22000122070312,75.2300033569336,74.9800033569336,74.9800033569336,40.19514465332031,10600,0.0,0.0,0.0,False,0.0021390613371630174,0.0021367768027204127,0.011576047470051032,40.19514465332031,0.0,0.0439982155962765
+2012-07-02,74.29000091552734,75.30000305175781,74.29000091552734,75.30000305175781,40.36666488647461,1400,0.0,0.0,0.0,False,0.004267187856484833,0.0042581092280291576,0.015892632495726255,40.36666488647461,0.0,0.04432547914715134
+2012-07-03,75.01000213623047,75.5,75.01000213623047,75.5,40.47388458251953,7500,0.0,0.0,0.0,False,0.0026561445278290297,0.002652623209993841,0.018590990152391518,40.47388458251953,0.0,0.04425993905268899
+2012-07-05,76.01000213623047,76.01000213623047,75.66999816894531,75.87999725341797,40.67760467529297,5600,0.0,0.0,0.0,False,0.005033371391818919,0.005020746324747095,0.023717936902189152,40.67760467529297,0.0,0.04478420884725797
+2012-07-06,76.44000244140625,76.44000244140625,75.93000030517578,76.05000305175781,40.768707275390625,6100,0.0,0.0,0.0,False,0.002239625484953711,0.0022371212621144776,0.02601068168307963,40.768707275390625,0.0,0.04463976831558409
+2012-07-09,76.05000305175781,76.13999938964844,76.0,76.08999633789062,40.79017639160156,14000,0.0,0.0,0.0,False,0.0005266077255261514,0.0005264691163375043,0.02655098683452639,40.79017639160156,0.0,0.0443715768755641
+2012-07-10,75.5199966430664,76.12000274658203,75.5199966430664,75.95999908447266,40.72050476074219,7300,0.0,0.0,0.0,False,-0.0017080492663356095,-0.0017095096456538532,0.02479758717460756,40.79017639160156,-0.0017080492663356095,0.0442441236806324
+2012-07-11,76.0199966430664,76.19999694824219,76.0199966430664,76.13999938964844,40.816978454589844,1100,0.0,0.0,0.0,False,0.002369167435779529,0.0023663653834249472,0.02722550424640713,40.816978454589844,0.0,0.04412657584851825
+2012-07-12,76.25,76.4000015258789,76.25,76.37999725341797,40.94562530517578,4200,0.0,0.0,0.0,False,0.003151797498412545,0.0031468409965397124,0.030463111020996525,40.94562530517578,0.0,0.04413392364585668
+2012-07-13,76.44999694824219,76.56999969482422,76.44999694824219,76.55000305175781,41.03676986694336,3000,0.0,0.0,0.0,False,0.0022259902269963217,0.00222351638124177,0.03275691183540941,41.03676986694336,0.0,0.04399438174801696
+2012-07-16,77.29000091552734,77.29000091552734,76.79000091552734,76.81999969482422,41.18149948120117,8400,0.0,0.0,0.0,False,0.0035268276408468857,0.0035206229685031554,0.03639926745834621,41.18149948120117,0.0,0.04406501893794403
+2012-07-17,77.0999984741211,77.13999938964844,76.9000015258789,76.9000015258789,41.224395751953125,14400,0.0,0.0,0.0,False,0.0010416393597210138,0.0010410972298796803,0.03747882172771688,41.224395751953125,0.0,0.043829686971539196
+2012-07-18,81.27999877929688,81.27999877929688,76.83999633789062,77.11000061035156,41.33698654174805,29700,0.0,0.0,0.0,False,0.0027311689532669714,0.0027274460883162446,0.04031235167529168,41.33698654174805,0.0,0.04375594078800034
+2012-07-19,77.19999694824219,77.19999694824219,77.1500015258789,77.19999694824219,41.38519287109375,1300,0.0,0.0,0.0,False,0.0011661790899299973,0.00116549963129077,0.04152554218681126,41.38519287109375,0.0,0.04353153797630613
+2012-07-20,77.30000305175781,77.30000305175781,77.12999725341797,77.25,41.412017822265625,2700,0.0,0.0,0.0,False,0.0006481775077242791,0.0006479675314132345,0.04220063561697707,41.412017822265625,0.0,0.04329558545142354
+2012-07-23,76.69000244140625,76.69000244140625,76.48999786376953,76.48999786376953,41.17198944091797,3100,0.314,0.0,0.0,False,-0.005796104463632323,-0.00581296706695224,0.03615993186087696,41.412017822265625,-0.005796104463632323,0.04425926934872903
+2012-07-24,76.5,76.5,76.30000305175781,76.5,41.17731857299805,4600,0.0,0.0,0.0,False,0.00012943586531632967,0.00012942748921748517,0.03629404811826342,41.412017822265625,-0.005667418822112746,0.04402513706151333
+2012-07-25,76.5,76.5,76.3499984741211,76.3499984741211,41.09659957885742,19000,0.0,0.0,0.0,False,-0.001960278059328413,-0.001962201918974398,0.03426262363272459,41.412017822265625,-0.007616587164671174,0.043956534118239875
+2012-07-26,76.37999725341797,76.55999755859375,76.37999725341797,76.4000015258789,41.12351608276367,24000,0.0,0.0,0.0,False,0.0006549569595071247,0.000654742568803736,0.0349400211360309,41.412017822265625,-0.006966618741935271,0.04372967112073088
+2012-07-27,77.01000213623047,77.01000213623047,76.29000091552734,76.56999969482422,41.21501922607422,10400,0.0,0.0,0.0,False,0.002225080733038176,0.0022226089068999692,0.037242846236910765,41.412017822265625,-0.00475703929803406,0.04360659385454114
+2012-07-30,76.87000274658203,76.93000030517578,76.58000183105469,76.93000030517578,41.40879821777344,4500,0.0,0.0,0.0,False,0.004701659621612508,0.004690641342647697,0.04211960904486922,41.412017822265625,-7.77456560074885e-05,0.04392880582569393
+2012-07-31,77.05999755859375,77.12999725341797,77.05999755859375,77.12000274658203,41.51106262207031,1800,0.0,0.0,0.0,False,0.0024696298539998995,0.002466585329727131,0.04469325874280505,41.51106262207031,0.0,0.04382724945047217
+2012-08-01,77.27999877929688,77.30999755859375,77.1500015258789,77.1500015258789,41.52720642089844,1500,0.0,0.0,0.0,False,0.0003889035309720956,0.0003888279275948728,0.045099543639912865,41.52720642089844,0.0,0.043607640559610215
+2012-08-02,77.36000061035156,77.36000061035156,77.19999694824219,77.19999694824219,41.554134368896484,900,0.0,0.0,0.0,False,0.0006484411141245428,0.0006482309670257379,0.04577722915236171,41.554134368896484,0.0,0.04339245406013816
+2012-08-03,77.52999877929688,77.55999755859375,77.5,77.5,41.71558380126953,6100,0.0,0.0,0.0,False,0.003885279643651929,0.0038777514378533816,0.04984036613258214,41.71558380126953,0.0,0.04351369930997283
+2012-08-06,77.80000305175781,77.87000274658203,77.77999877929688,77.86000061035156,41.90936279296875,9900,0.0,0.0,0.0,False,0.004645242234230018,0.004634486392653538,0.054717128940540816,41.90936279296875,0.0,0.04378558485026099
+2012-08-07,77.93000030517578,77.93000030517578,77.80999755859375,77.83000183105469,41.89323806762695,11900,0.0,0.0,0.0,False,-0.00038475233855150837,-0.00038482637472352137,0.05431132405867056,41.90936279296875,-0.00038475233855150837,0.04359691372924973
+2012-08-08,77.93000030517578,78.04000091552734,77.77999877929688,77.9800033569336,41.97398376464844,32900,0.0,0.0,0.0,False,0.0019274159923168277,0.0019255609094082833,0.05634342056554198,41.97398376464844,0.0,0.043444007880278614
+2012-08-09,78.80999755859375,78.80999755859375,77.69000244140625,77.83999633789062,41.89860534667969,3700,0.0,0.0,0.0,False,-0.0017958366399387637,-0.0017974510877032713,0.05444640034653214,41.97398376464844,-0.0017958366399387637,0.04338453147150658
+2012-08-10,77.69999694824219,77.79000091552734,77.58999633789062,77.76000213623047,41.85554885864258,9000,0.0,0.0,0.0,False,-0.0010276353516029957,-0.0010281637308293921,0.05336281394916553,41.97398376464844,-0.002821626526324783,0.043244271207937446
+2012-08-13,77.83000183105469,77.83000183105469,77.73999786376953,77.73999786376953,41.84476852416992,4900,0.0,0.0,0.0,False,-0.0002575604613157534,-0.0002575936357077667,0.05309150933687201,41.97398376464844,-0.0030784602482107903,0.04305841264336065
+2012-08-14,77.77999877929688,77.77999877929688,77.73999786376953,77.73999786376953,41.84476852416992,1900,0.0,0.0,0.0,False,0.0,0.0,0.05309150933687201,41.97398376464844,-0.0030784602482107903,0.04286655661513045
+2012-08-15,77.58999633789062,78.44000244140625,77.5,78.44000244140625,42.221561431884766,2700,0.0,0.0,0.0,False,0.009004540376348569,0.008964241238798992,0.06257411435268567,42.221561431884766,0.0,0.04456506060370852
+2012-08-16,77.58999633789062,77.58999633789062,77.37999725341797,77.4000015258789,41.66175842285156,5500,0.0,0.0,0.0,False,-0.013258699821803721,-0.013347381120361764,0.04848576313206454,42.221561431884766,-0.013258699821803721,0.048961572990435374
+2012-08-17,77.52999877929688,77.69000244140625,77.47000122070312,77.47000122070312,41.699459075927734,9600,0.0,0.0,0.0,False,0.0009049222717276706,0.0009045130764101004,0.049434561250712106,42.221561431884766,-0.012365775642839028,0.04874771727671973
+2012-08-20,77.93000030517578,77.93000030517578,77.5999984741211,77.62000274658203,41.780189514160156,4800,0.0,0.0,0.0,False,0.001936006845686622,0.001934135199723618,0.0514662737453937,42.221561431884766,-0.01045370902344922,0.048583044011622355
+2012-08-21,77.80999755859375,77.80999755859375,77.77999877929688,77.77999877929688,41.86629867553711,600,0.0,0.0,0.0,False,0.002061004566476843,0.0020588836102656493,0.053633350537079405,42.221561431884766,-0.008414249599006274,0.048428611452170076
+2012-08-22,77.97000122070312,77.97000122070312,77.91999816894531,77.94999694824219,41.957828521728516,4800,0.0,0.0,0.0,False,0.002186241657060828,0.0021838553082265226,0.05593684765929208,42.221561431884766,-0.006246403524931776,0.04828475076127219
+2012-08-23,78.2300033569336,78.25,78.1500015258789,78.25,42.11930465698242,11400,0.0,0.0,0.0,False,0.003848534133988446,0.003841147472312305,0.060000656660845086,42.221561431884766,-0.0024219088881237694,0.048330599809669327
+2012-08-24,78.12000274658203,78.12000274658203,77.91999816894531,78.05000305175781,42.01164627075195,2000,0.0,0.0,0.0,False,-0.002556034272342189,-0.0025593065050915696,0.05729125865371465,42.221561431884766,-0.004971752678343377,0.04833077080741889
+2012-08-27,77.86000061035156,77.9000015258789,77.7699966430664,77.87000274658203,42.08407974243164,7100,0.314,0.0,0.0,False,0.001724128381279666,0.001722643778128101,0.05911416452003837,42.221561431884766,-0.003256196236961051,0.048159759856699694
+2012-08-28,77.86000061035156,77.94999694824219,77.80999755859375,77.91999816894531,42.111080169677734,39500,0.0,0.0,0.0,False,0.0006415829313921595,0.0006413772050522018,0.05979367409039016,42.221561431884766,-0.0026167024254957205,0.0479575020751533
+2012-08-29,77.9000015258789,77.91999816894531,77.87000274658203,77.91999816894531,42.111080169677734,11000,0.0,0.0,0.0,False,0.0,0.0,0.05979367409039016,42.221561431884766,-0.0026167024254957205,0.04776246622944977
+2012-08-30,77.83000183105469,77.86000061035156,77.5999984741211,77.66999816894531,41.975955963134766,110300,0.0,0.0,0.0,False,-0.003208756602740004,-0.003213915701358421,0.05639305414111062,42.221561431884766,-0.005817062667050621,0.04785995751918733
+2012-08-31,77.94000244140625,78.05000305175781,77.94000244140625,77.97000122070312,42.13812255859375,2400,0.0,0.0,0.0,False,0.0038633210784146943,0.0038558776183620245,0.0604742396942648,42.221561431884766,-0.0019762147694519783,0.04791252669157368
+2012-09-04,78.77999877929688,78.79000091552734,77.9000015258789,77.9800033569336,42.14351272583008,15400,0.0,0.0,0.0,False,0.00012791664433642325,0.00012790846370009303,0.06060989200041167,42.221561431884766,-0.0018485509158774338,0.047720032677401165
+2012-09-05,78.1500015258789,78.29000091552734,78.06999969482422,78.19999694824219,42.26243591308594,14900,0.0,0.0,0.0,False,0.0028218622408038296,0.00281788826180959,0.06360278700687072,42.26243591308594,0.0,0.04764348228453642
+2012-09-06,78.33000183105469,78.43000030517578,78.12000274658203,78.30999755859375,42.321876525878906,35300,0.0,0.0,0.0,False,0.0014064644289601969,0.0014054762842836113,0.06509870649333882,42.321876525878906,0.0,0.04746991891378303
+2012-09-07,78.62999725341797,78.77999877929688,78.56999969482422,78.77999877929688,42.57589340209961,13700,0.0,0.0,0.0,False,0.006002022997855017,0.00598408260778699,0.07149145342469754,42.57589340209961,0.0,0.0479110170141073
+2012-09-10,78.75,78.75,78.58000183105469,78.62999725341797,42.49482727050781,6000,0.0,0.0,0.0,False,-0.0019040382975921144,-0.0019058532827448827,0.06945129266183425,42.57589340209961,-0.0019040382975921144,0.047845917636955955
+2012-09-11,78.6500015258789,78.87999725341797,78.58000183105469,78.69000244140625,42.527244567871094,230200,0.0,0.0,0.0,False,0.0007628527857501677,0.0007625619614584864,0.0702671265596655,42.57589340209961,-0.0011426380127613767,0.0476597716652803
+2012-09-12,79.0199966430664,79.0199966430664,78.83999633789062,78.95999908447266,42.673152923583984,50000,0.0,0.0,0.0,False,0.0034309383830413154,0.003425066141646248,0.07393914712428629,42.673152923583984,0.0,0.047646059849685306
+2012-09-13,79.43000030517578,79.43000030517578,78.83000183105469,78.87999725341797,42.62991714477539,12000,0.0,0.0,0.0,False,-0.0010131845398444472,-0.0010136981582564678,0.07285104858368618,42.673152923583984,-0.0010131845398444472,0.04751215679554622
+2012-09-14,78.97000122070312,79.12000274658203,78.97000122070312,79.11000061035156,42.75420379638672,119900,0.0,0.0,0.0,False,0.002915479549004063,0.002911237781028968,0.07597892387495953,42.75420379638672,0.0,0.04744400061653626
+2012-09-17,79.75,79.75,78.97000122070312,79.1500015258789,42.775840759277344,21000,0.0,0.0,0.0,False,0.0005060780220271788,0.0005059500077333154,0.07652345316049702,42.775840759277344,0.0,0.04726400376254715
+2012-09-18,79.86000061035156,79.86000061035156,78.94000244140625,79.08000183105469,42.737998962402344,68000,0.0,0.0,0.0,False,-0.000884653491393772,-0.0008850450282270055,0.0755711029290913,42.775840759277344,-0.000884653491393772,0.0471275840106063
+2012-09-19,79.30999755859375,79.30999755859375,79.08000183105469,79.12000274658203,42.75962829589844,11800,0.0,0.0,0.0,False,0.000506091394571806,0.0005059633735137255,0.07611544020853378,42.775840759277344,-0.000379009812341069,0.04695144075271035
+2012-09-20,79.12000274658203,79.12000274658203,79.0,79.04000091552734,42.716392517089844,6100,0.0,0.0,0.0,False,-0.0010111355157111923,-0.001011647058081602,0.07502734166793368,42.775840759277344,-0.0013897620977703085,0.04682533799763509
+2012-09-21,79.04000091552734,79.08000183105469,78.95999908447266,79.08000183105469,42.737998962402344,4000,0.0,0.0,0.0,False,0.000505811564116776,0.0005056836845677315,0.07557110292909108,42.775840759277344,-0.000884653491393772,0.04665288686680843
+2012-09-24,78.87000274658203,78.87000274658203,78.7300033569336,78.8499984741211,42.775962829589844,8200,0.3,0.0,0.0,False,0.000888293043876498,0.0008878987450952314,0.07652652525801762,42.775962829589844,0.0,0.046484744080317913
+2012-09-25,78.81999969482422,78.81999969482422,78.63999938964844,78.75,42.72172546386719,8000,0.0,0.0,0.0,False,-0.0012679402667972184,-0.001268744783181685,0.07516155392836765,42.775962829589844,-0.0012679402667972184,0.046379854846278434
+2012-09-26,78.66000366210938,78.80000305175781,78.5,78.68000030517578,42.683738708496094,19400,0.0,0.0,0.0,False,-0.0008891671616405583,-0.0008895627052482013,0.07420555558115605,42.775962829589844,-0.0021559800175895427,0.04625169245631101
+2012-09-27,78.95999908447266,78.95999908447266,78.5999984741211,78.7300033569336,42.710880279541016,2600,0.0,0.0,0.0,False,0.0006358761408011837,0.0006356740572301732,0.07488861726426621,42.775962829589844,-0.0015214748130416567,0.04608649210055943
+2012-09-28,78.9000015258789,78.9000015258789,78.80999755859375,78.87000274658203,42.786842346191406,4600,0.0,0.0,0.0,False,0.0017785179362546089,0.0017769382459575025,0.07680032594954667,42.786842346191406,0.0,0.04595353789170162
+2012-10-01,79.1500015258789,79.1500015258789,78.9000015258789,79.06999969482422,42.895320892333984,5500,0.0,0.0,0.0,False,0.0025353248848061227,0.0025321163706100605,0.07953036461189389,42.895320892333984,0.0,0.045869112800742434
+2012-10-02,79.25,79.27999877929688,79.20999908447266,79.20999908447266,42.97126388549805,3000,0.0,0.0,0.0,False,0.0017704260414481698,0.001768860684557462,0.08144159328193679,42.97126388549805,0.0,0.045737448660177475
+2012-10-03,79.72000122070312,79.72000122070312,79.23999786376953,79.3499984741211,43.047237396240234,11300,0.0,0.0,0.0,False,0.001768007358234236,0.001766446272960844,0.08335358997635978,43.047237396240234,0.0,0.0456067301959349
+2012-10-04,79.54000091552734,79.54000091552734,79.43000030517578,79.47000122070312,43.1122932434082,9600,0.0,0.0,0.0,False,0.0015112664854457503,0.0015101256714886988,0.08499082594877838,43.1122932434082,0.0,0.045466503273720135
+2012-10-05,79.5,79.62999725341797,79.5,79.62999725341797,43.199127197265625,9900,0.0,0.0,0.0,False,0.002014134422568592,0.002012108773329705,0.08717614331949286,43.199127197265625,0.0,0.04535034953540245
+2012-10-08,79.91999816894531,79.91999816894531,79.4000015258789,79.5199966430664,43.139461517333984,14700,0.0,0.0,0.0,False,-0.001381177903414188,-0.0013821326087945331,0.0856745596532209,43.199127197265625,-0.001381177903414188,0.04526769745650178
+2012-10-09,79.61000061035156,79.6500015258789,79.51000213623047,79.62000274658203,43.19371032714844,4900,0.0,0.0,0.0,False,0.001257521719242094,0.001256731701045579,0.0870398189920134,43.199127197265625,-0.000125393045383837,0.04512363579582178
+2012-10-10,79.61000061035156,79.91000366210938,79.5999984741211,79.91000366210938,43.35102081298828,3800,0.0,0.0,0.0,False,0.0036419766824469235,0.0036353607438993664,0.09099879266567368,43.35102081298828,0.0,0.04514853561804754
+2012-10-11,79.80000305175781,80.12000274658203,79.80000305175781,80.12000274658203,43.4649658203125,6100,0.0,0.0,0.0,False,0.0026284273169889794,0.0026249790429454544,0.09386640369511823,43.4649658203125,0.0,0.04507516838257365
+2012-10-12,80.27999877929688,80.41000366210938,80.27999877929688,80.37000274658203,43.6005859375,1700,0.0,0.0,0.0,False,0.0031202168143456,0.003115359040110817,0.09727950404057539,43.6005859375,0.0,0.04504286045073835
+2012-10-15,80.36000061035156,80.4000015258789,80.30000305175781,80.38999938964844,43.611427307128906,10000,0.0,0.0,0.0,False,0.000248651925101262,0.0002486210163349104,0.09755234470162932,43.611427307128906,0.0,0.04489690969515276
+2012-10-16,80.72000122070312,80.72000122070312,80.51000213623047,80.6500015258789,43.75248336791992,7600,0.0,0.0,0.0,False,0.003234383039051769,0.0032291636734869205,0.10110224938980372,43.75248336791992,0.0,0.04487545196670064
+2012-10-17,81.0,81.0,80.66999816894531,80.80999755859375,43.83928680419922,9500,0.0,0.0,0.0,False,0.0019839659282732125,0.0019820004670470025,0.10328679873613811,43.83928680419922,0.0,0.04476284041148048
+2012-10-18,80.69999694824219,80.94000244140625,80.69999694824219,80.87999725341797,43.87724304199219,4400,0.0,0.0,0.0,False,0.0008658041806768324,0.0008654295884372856,0.1042420290589694,43.87724304199219,0.0,0.044619147358172996
+2012-10-19,80.95999908447266,80.95999908447266,80.8499984741211,80.8499984741211,43.8609733581543,1700,0.0,0.0,0.0,False,-0.0003708000482691709,-0.0003708688116058935,0.10383257606129348,43.87724304199219,-0.0003708000482691709,0.044494331466615245
+2012-10-22,80.5999984741211,80.5999984741211,80.41999816894531,80.44000244140625,43.79292678833008,11400,0.285,0.0,0.0,False,-0.0015514149507940278,-0.0015526196411130692,0.1021200736996184,43.87724304199219,-0.0019216397343245761,0.044438142419699435
+2012-10-23,80.25,80.33999633789062,80.12000274658203,80.30999755859375,43.72212219238281,9800,0.0,0.0,0.0,False,-0.001616804382349124,-0.0016181128210710045,0.10033816113458593,43.87724304199219,-0.0035353372011299733,0.044386668260947545
+2012-10-24,80.18000030517578,80.18000030517578,80.01000213623047,80.0999984741211,43.607791900634766,2700,0.0,0.0,0.0,False,-0.0026149300632064554,-0.002618354964712333,0.09746085379734182,43.87724304199219,-0.006141022604805535,0.044431061649587184
+2012-10-25,80.0999984741211,80.0999984741211,79.87999725341797,79.9000015258789,43.49892044067383,20200,0.0,0.0,0.0,False,-0.0024966056572873763,-0.002499727374070994,0.0947209268211,43.87724304199219,-0.008622296550316322,0.044459506941739405
+2012-10-26,80.0999984741211,80.0999984741211,79.93000030517578,79.93000030517578,43.5152702331543,6600,0.0,0.0,0.0,False,0.000375866626455057,0.0003757960062899036,0.09513239588277411,43.87724304199219,-0.008249670757378036,0.0443218543885786
+2012-10-31,80.22000122070312,80.25,80.08999633789062,80.08999633789062,43.60236740112305,4500,0.0,0.0,0.0,False,0.002001531129235401,0.0019995307345947763,0.09732433746376756,43.87724304199219,-0.006264651600969451,0.044220935050473725
+2012-11-01,80.1500015258789,80.1500015258789,80.05000305175781,80.05000305175781,43.580604553222656,17600,0.0,0.0,0.0,False,-0.0004991207862679037,-0.0004992453885103172,0.09677664007766174,43.87724304199219,-0.006760645569404589,0.04410513684461382
+2012-11-02,80.0,80.22000122070312,80.0,80.16999816894531,43.64591598510742,12700,0.0,0.0,0.0,False,0.0014986352886638965,0.001497513455472359,0.09842030825426429,43.87724304199219,-0.005272142022765158,0.04398552682465304
+2012-11-05,80.30999755859375,80.30999755859375,80.19000244140625,80.22000122070312,43.67315673828125,11600,0.0,0.0,0.0,False,0.0006241306330498908,0.000623935944529503,0.09910586601660998,43.87724304199219,-0.004651301895053361,0.04385208019348543
+2012-11-06,80.3499984741211,80.3499984741211,80.16000366210938,80.16000366210938,43.64048767089844,6200,0.0,0.0,0.0,False,-0.0007480354025835023,-0.0007483153206663905,0.0982836959176423,43.87724304199219,-0.005395857959151318,0.04374991218390481
+2012-11-07,80.31999969482422,80.36000061035156,80.19999694824219,80.30999755859375,43.72212219238281,7400,0.0,0.0,0.0,False,0.001870614327227349,0.0018688669070734921,0.10033816113458616,43.87724304199219,-0.0035353372011299733,0.04364801431386021
+2012-11-08,80.22000122070312,80.23999786376953,80.0199966430664,80.11000061035156,43.613258361816406,5100,0.0,0.0,0.0,False,-0.002489902710746561,-0.0024930076736088607,0.09759842616443937,43.87724304199219,-0.006016437266196051,0.043678352385780474
+2012-11-09,79.91999816894531,79.91999816894531,79.7699966430664,79.87999725341797,43.48805618286133,4700,0.0,0.0,0.0,False,-0.0028707366442652926,-0.0028748651117606844,0.09444751014176123,43.87724304199219,-0.00886990230353335,0.0437482072456023
+2012-11-12,80.01000213623047,80.01000213623047,79.73999786376953,79.98999786376953,43.54792785644531,8300,0.0,0.0,0.0,False,0.0013767383240177455,0.0013757914887413147,0.09595427797259926,43.87724304199219,-0.007505375513947143,0.04363131905945081
+2012-11-13,79.94000244140625,79.94000244140625,79.52999877929688,79.80000305175781,43.44447708129883,12900,0.0,0.0,0.0,False,-0.0023755613697052924,-0.002378387492254773,0.09335077132688419,43.87724304199219,-0.009863107403516369,0.043646433583585095
+2012-11-14,79.79000091552734,79.79000091552734,79.5199966430664,79.7300033569336,43.406402587890625,5300,0.0,0.0,0.0,False,-0.0008763943305601929,-0.0008767785885956252,0.09239256490957959,43.87724304199219,-0.010730857762666357,0.04355212004398144
+2012-11-15,79.70999908447266,79.70999908447266,79.31999969482422,79.52999877929688,43.2974853515625,11800,0.0,0.0,0.0,False,-0.0025092435639554322,-0.0025123969918373337,0.08965148589676741,43.87724304199219,-0.013213174990845178,0.04357827826162846
+2012-11-16,79.56999969482422,79.56999969482422,79.30000305175781,79.44999694824219,43.25392150878906,7600,0.0,0.0,0.0,False,-0.0010061517988796398,-0.0010066583093803038,0.08855513109408042,43.87724304199219,-0.014206032329938889,0.04349031072961106
+2012-11-19,79.5199966430664,79.5199966430664,79.43000030517578,79.5199966430664,43.29207229614258,8200,0.0,0.0,0.0,False,0.0008820191562459723,0.0008816304059233404,0.08951525757233525,43.87724304199219,-0.01333654316634203,0.04336842825642244
+2012-11-20,79.56999969482422,79.56999969482422,79.33000183105469,79.47000122070312,43.264801025390625,13700,0.0,0.0,0.0,False,-0.0006299368292052021,-0.0006301353227729131,0.08882893178560947,43.87724304199219,-0.013958078815832442,0.043265723728844616
+2012-11-21,79.62000274658203,79.62000274658203,79.5,79.61000061035156,43.341026306152344,4300,0.0,0.0,0.0,False,0.001761831302933503,0.0017602810986953293,0.0907472646811689,43.87724304199219,-0.012220839293085595,0.04317008749085631
+2012-11-23,80.19000244140625,80.19000244140625,79.75,79.8499984741211,43.471717834472656,1200,0.0,0.0,0.0,False,0.0030154230173768948,0.0030108857482921128,0.09403632908922943,43.87724304199219,-0.009242267275804683,0.043152664643816945
+2012-11-26,79.75,79.75,79.5,79.70999908447266,43.5427131652832,9500,0.27,0.0,0.0,False,0.0016331383793222187,0.0016318062589998795,0.09582304180663792,43.87724304199219,-0.007624222797882441,0.04305262285114102
+2012-11-27,79.87999725341797,79.87999725341797,79.61000061035156,79.87999725341797,43.63558578491211,4400,0.0,0.0,0.0,False,0.0021329084220447214,0.0021306370021233366,0.09816033200157803,43.87724304199219,-0.005507576144854975,0.042975437317703515
+2012-11-28,80.08000183105469,80.08000183105469,79.83000183105469,80.0,43.70113754272461,12600,0.0,0.0,0.0,False,0.0015022545620360095,0.0015011273064601005,0.09981004837017449,43.87724304199219,-0.0040135953642082,0.04287210402021099
+2012-11-29,80.0,80.08000183105469,79.98999786376953,80.06999969482422,43.73936080932617,3800,0.0,0.0,0.0,False,0.0008746515251276676,0.0008742692403768506,0.10077199890633226,43.87724304199219,-0.003142454336387046,0.04275611321855874
+2012-11-30,80.19999694824219,80.19999694824219,79.97000122070312,80.16000366210938,43.788543701171875,7700,0.0,0.0,0.0,False,0.0011244538314152397,0.001123822106724898,0.10200976619801705,43.87724304199219,-0.00202153404979033,0.04264483854829729
+2012-12-03,80.16000366210938,80.16000366210938,79.83999633789062,79.94000244140625,43.668357849121094,5600,0.0,0.0,0.0,False,-0.002744687123439671,-0.0027484606835519736,0.09898509418282853,43.87724304199219,-0.004760672694753887,0.042700357885825345
+2012-12-04,80.18000030517578,80.18000030517578,80.0,80.16000366210938,43.788543701171875,7700,0.0,0.0,0.0,False,0.002752241164323932,0.002748460683551914,0.10200976619801683,43.87724304199219,-0.00202153404979033,0.04266441786207301
+2012-12-05,80.3499984741211,80.94000244140625,80.05999755859375,80.94000244140625,44.2146110534668,4600,0.0,0.0,0.0,False,0.009730110122011748,0.009683077443178228,0.112732442578656,44.2146110534668,0.0,0.04387059755267109
+2012-12-06,80.37000274658203,80.37000274658203,80.13999938964844,80.36000061035156,43.89780044555664,15800,0.0,0.0,0.0,False,-0.007165292204584839,-0.007191086198965982,0.10475938948205843,44.2146110534668,-0.007165292204584839,0.04466149134809096
+2012-12-07,80.56999969482422,80.56999969482422,80.12999725341797,80.12999725341797,43.772159576416016,4700,0.0,0.0,0.0,False,-0.0028621221989573176,-0.002866225902769825,0.10159743310891534,44.2146110534668,-0.010006906461661358,0.04471484425508653
+2012-12-10,80.69000244140625,80.69000244140625,80.18000030517578,80.30999755859375,43.87046432495117,12800,0.0,0.0,0.0,False,0.00224582815850205,0.002243310055889044,0.10407143164352495,44.2146110534668,-0.007783552095470547,0.04464086585909956
+2012-12-11,80.79000091552734,80.79000091552734,80.19000244140625,80.30999755859375,43.87046432495117,14400,0.0,0.0,0.0,False,0.0,0.0,0.10407143164352495,44.2146110534668,-0.007783552095470547,0.044527320891046836
+2012-12-12,80.1500015258789,80.4000015258789,80.1500015258789,80.33999633789062,43.8868522644043,6000,0.0,0.0,0.0,False,0.0003735529063868537,0.0003734831528704639,0.10448386073567417,44.2146110534668,-0.007412906757590987,0.04441093163863692
+2012-12-13,80.3499984741211,80.41000366210938,80.29000091552734,80.37999725341797,43.90873718261719,10700,0.0,0.0,0.0,False,0.0004986668463038413,0.0004985425533108532,0.10503463021930082,44.2146110534668,-0.006917936482121911,0.044295134954937004
+2012-12-14,80.36000061035156,80.5,80.36000061035156,80.43000030517578,43.936038970947266,6400,0.0,0.0,0.0,False,0.0006217848674747728,0.0006215916393574598,0.1057217240304067,44.2146110534668,-0.0063004530828658645,0.044180379517879606
+2012-12-17,80.44000244140625,80.52999877929688,80.44000244140625,80.51000213623047,43.979732513427734,8500,0.0,0.0,0.0,False,0.0009944806929309546,0.0009939865246067496,0.10682134293670931,44.2146110534668,-0.005312238068882591,0.04406963839661694
+2012-12-18,80.76000213623047,80.76000213623047,80.36000061035156,80.48999786376953,43.96879959106445,19400,0.0,0.0,0.0,False,-0.0002485900149561404,-0.0002486209185755686,0.10654619820251487,44.2146110534668,-0.005559507514497741,0.04396523278127133
+2012-12-19,80.61000061035156,80.72000122070312,80.61000061035156,80.69999694824219,44.08352279663086,7100,0.0,0.0,0.0,False,0.0026091957622995654,0.002605797720523954,0.10943339385365358,44.2146110534668,-0.002964817595645486,0.043916516123973355
+2012-12-20,80.80999755859375,80.8499984741211,80.7300033569336,80.83999633789062,44.15997314453125,3400,0.0,0.0,0.0,False,0.0017342159394355683,0.0017327139232694595,0.11135739092901664,44.2146110534668,-0.0012357432901417553,0.04382593387819203
+2012-12-21,80.83999633789062,80.88999938964844,80.73999786376953,80.88999938964844,44.18730926513672,2700,0.0,0.0,0.0,False,0.0006190248466864112,0.0006188333298377198,0.11204534876755035,44.2146110534668,-0.0006174833992560469,0.0437152192586444
+2012-12-24,81.05000305175781,81.05000305175781,80.54000091552734,80.55000305175781,44.14567947387695,4200,0.264,0.0,0.0,False,-0.0009421209834248323,-0.0009425650583353066,0.11099766750995643,44.2146110534668,-0.0015590226386135164,0.043636866389734186
+2012-12-26,80.7699966430664,80.77999877929688,80.7300033569336,80.77999877929688,44.271732330322266,3400,0.0,0.0,0.0,False,0.0028553837645630686,0.0028513148999480277,0.1141699922122319,44.271732330322266,0.0,0.043605430200266374
+2012-12-27,80.7699966430664,80.83000183105469,80.61000061035156,80.83000183105469,44.29914474487305,3400,0.0,0.0,0.0,False,0.000619185496204544,0.0006189938799584426,0.11485987011171606,44.29914474487305,0.0,0.043496909694345644
+2012-12-28,81.0,81.0,80.81999969482422,80.83000183105469,44.29914474487305,6500,0.0,0.0,0.0,False,0.0,0.0,0.11485987011171606,44.29914474487305,0.0,0.04339331487884836
+2012-12-31,80.63999938964844,80.87999725341797,80.63999938964844,80.8499984741211,44.310062408447266,4100,0.0,0.0,0.0,False,0.00024645314570048704,0.00024642278111283716,0.11513463083372022,44.310062408447266,0.0,0.04328752796382884
+2013-01-02,80.5999984741211,81.05999755859375,80.5999984741211,81.05999755859375,44.42514419555664,9600,0.0,0.0,0.0,False,0.002597193072051196,0.0025938261944851906,0.11803085077132591,44.42514419555664,0.0,0.04324161170445668
+2013-01-03,81.2300033569336,81.36000061035156,81.11000061035156,81.2699966430664,44.540225982666016,23400,0.0,0.0,0.0,False,0.0025904651339518914,0.0025871156623593853,0.1209270707089316,44.540225982666016,0.0,0.04319512262472722
+2013-01-04,81.5,81.5,81.19999694824219,81.30000305175781,44.55673599243164,12600,0.0,0.0,0.0,False,0.00037067638076315745,0.0003706076972459105,0.12134257189860143,44.55673599243164,0.0,0.04309064821225527
+2013-01-07,81.5,81.5,81.20999908447266,81.30999755859375,44.56219482421875,30100,0.0,0.0,0.0,False,0.00012251417581476964,0.0001225066715660435,0.12147995225960351,44.56219482421875,0.0,0.042989099825215295
+2013-01-08,81.44999694824219,81.44999694824219,81.0,81.22000122070312,44.51287841796875,15200,0.0,0.0,0.0,False,-0.0011066871020275482,-0.0011072999323811334,0.12023882486125537,44.56219482421875,-0.0011066871020275482,0.042924434692258595
+2013-01-09,81.1500015258789,81.1500015258789,80.88999938964844,81.08000183105469,44.43612289428711,13500,0.0,0.0,0.0,False,-0.0017243441990184571,-0.0017258325917237755,0.11830714754209071,44.56219482421875,-0.0028291229915614613,0.04289384985667818
+2013-01-10,81.30000305175781,81.30000305175781,80.91000366210938,81.0999984741211,44.44710922241211,9600,0.0,0.0,0.0,False,0.000247238674515593,0.0002472081160712207,0.1185836363189503,44.56219482421875,-0.0025825837856643385,0.04279276526195576
+2013-01-11,81.2300033569336,81.2300033569336,80.91999816894531,81.13999938964844,44.46901321411133,2900,0.0,0.0,0.0,False,0.0004928102655588074,0.0004926888744601029,0.11913488581781428,44.56219482421875,-0.002091046243906769,0.04269126479443057
+2013-01-14,81.27999877929688,81.27999877929688,80.94000244140625,81.19000244140625,44.496421813964844,9000,0.0,0.0,0.0,False,0.0006163527785414402,0.0006161629111804768,0.11982466771425071,44.56219482421875,-0.0014759822875277662,0.04259055151014458
+2013-01-15,81.29000091552734,81.52999877929688,81.19999694824219,81.5,44.66630554199219,20500,0.0,0.0,0.0,False,0.0038179188595794944,0.003810649105050477,0.12410006743253921,44.66630554199219,0.0,0.04263953321934246
+2013-01-16,81.58999633789062,81.58999633789062,81.16999816894531,81.45999908447266,44.64439010620117,9300,0.0,0.0,0.0,False,-0.000490648051704512,-0.0004907684588464633,0.12354852992453247,44.66630554199219,-0.000490648051704512,0.04255471924692961
+2013-01-17,81.54000091552734,81.97000122070312,81.44999694824219,81.83999633789062,44.85266876220703,15300,0.0,0.0,0.0,False,0.004665281696320633,0.004654432998071281,0.12879020031611743,44.85266876220703,0.0,0.04268819762185196
+2013-01-18,81.98999786376953,82.13999938964844,81.68000030517578,81.68000030517578,44.764957427978516,13600,0.0,0.0,0.0,False,-0.0019555432630671277,-0.0019574578342189835,0.12658280224447305,44.85266876220703,-0.0019555432630671277,0.042675770052375175
+2013-01-22,82.08000183105469,82.86000061035156,81.5,81.7300033569336,44.94091796875,28200,0.27,0.0,0.0,False,0.0039307652878834975,0.003923060015154746,0.13101113481746207,44.94091796875,0.0,0.042731923545506575
+2013-01-23,82.08999633789062,82.08999633789062,81.41000366210938,81.5199966430664,44.8254508972168,41400,0.0,0.0,0.0,False,-0.00256930825519619,-0.0025726145921981703,0.1281052185720568,44.94091796875,-0.00256930825519619,0.042766465167958845
+2013-01-24,81.97000122070312,81.97000122070312,81.38999938964844,81.51000213623047,44.819950103759766,12000,0.0,0.0,0.0,False,-0.000122715853313915,-0.00012272338352029905,0.12796678217753188,44.94091796875,-0.0026917088136551026,0.0426748626778955
+2013-01-25,81.93000030517578,81.93000030517578,81.16999816894531,81.37999725341797,44.748451232910156,42000,0.0,0.0,0.0,False,-0.0015952465516826386,-0.001596520312284674,0.12616739705785052,44.94091796875,-0.0042826614261345375,0.04263940635418602
+2013-01-28,81.88999938964844,81.88999938964844,81.20999908447266,81.25,44.676979064941406,14600,0.0,0.0,0.0,False,-0.001597198696257629,-0.0015984755778988742,0.12436868395950196,44.94091796875,-0.005873019861145856,0.04260380009266153
+2013-01-29,80.91000366210938,81.12999725341797,80.68000030517578,81.08000183105469,44.58350372314453,13300,0.0,0.0,0.0,False,-0.0020922484857581747,-0.002094440295361768,0.12201622528305367,44.94091796875,-0.007952980529992715,0.04259916102245833
+2013-01-30,81.3499984741211,81.41000366210938,80.2699966430664,80.2699966430664,44.13811111450195,193300,0.0,0.0,0.0,False,-0.009990076406026449,-0.010040312071443196,0.11080719746367462,44.94091796875,-0.017863606052868852,0.043941096800684046
+2013-01-31,80.16000366210938,80.55999755859375,80.08999633789062,80.29000091552734,44.14911651611328,10200,0.0,0.0,0.0,False,0.0002493401129644024,0.0002493090328846689,0.11108416625577178,44.94091796875,-0.01761872005345555,0.04384354360212815
+2013-02-01,80.45999908447266,80.45999908447266,80.18000030517578,80.4000015258789,44.2095947265625,22400,0.0,0.0,0.0,False,0.0013698623035218738,0.0013689248981364481,0.1126061985711655,44.94091796875,-0.016272992970371214,0.043756276249659026
+2013-02-04,80.4000015258789,80.45999908447266,80.0999984741211,80.0999984741211,44.04462432861328,10100,0.0,0.0,0.0,False,-0.003731551916943965,-0.0037385315253893104,0.10845445077808358,44.94091796875,-0.01994382136920214,0.04388386499923839
+2013-02-05,80.30000305175781,80.30000305175781,79.91999816894531,80.0,43.989654541015625,9700,0.0,0.0,0.0,False,-0.0012480475979890215,-0.001248827057995399,0.10707104686330982,44.94091796875,-0.021166978128836722,0.043823795576400704
+2013-02-06,80.0999984741211,80.0999984741211,79.97000122070312,80.0999984741211,44.04462432861328,6100,0.0,0.0,0.0,False,0.001249607167212563,0.001248827057995471,0.1084544507780838,44.94091796875,-0.01994382136920214,0.04373562897681378
+2013-02-07,80.4000015258789,80.4000015258789,80.01000213623047,80.19999694824219,44.099647521972656,7800,0.0,0.0,0.0,False,0.001249260135558261,0.0012484804593931263,0.10983919873552295,44.94091796875,-0.018719476254631218,0.04364797991871869
+2013-02-08,80.6500015258789,80.6500015258789,80.06999969482422,80.25,44.127113342285156,12900,0.0,0.0,0.0,False,0.0006228126947911417,0.000622618827455927,0.11053042067767227,44.94091796875,-0.018108322287291312,0.043553334058690885
+2013-02-11,80.44999694824219,80.44999694824219,80.05999755859375,80.11000061035156,44.050140380859375,9600,0.0,0.0,0.0,False,-0.0017443461762095547,-0.0017458693195179676,0.10859327118479878,44.94091796875,-0.019821081280761432,0.04351951587343962
+2013-02-12,80.38999938964844,80.38999938964844,80.05999755859375,80.12999725341797,44.06114196777344,12800,0.0,0.0,0.0,False,0.0002497514609247631,0.00024972027822048863,0.10887014397384864,44.94091796875,-0.019576280163843607,0.0434261129667193
+2013-02-13,80.18000030517578,80.18000030517578,80.05000305175781,80.08999633789062,44.03913116455078,18600,0.0,0.0,0.0,False,-0.0004995513561304454,-0.0004996761734793329,0.10831620638965389,44.94091796875,-0.02006605216267021,0.04334396392946234
+2013-02-14,80.27999877929688,80.27999877929688,79.95999908447266,80.06999969482422,44.02811813354492,18400,0.0,0.0,0.0,False,-0.00025007375746599614,-0.0002501050311220052,0.10803904559146149,44.94091796875,-0.020311107927074357,0.04325720907474581
+2013-02-15,80.1500015258789,80.1500015258789,79.94999694824219,79.98999786376953,43.98414611816406,18700,0.0,0.0,0.0,False,-0.0009987257517454218,-0.0009992248106186568,0.10693241846268986,44.94091796875,-0.021289548452286478,0.04319068192452529
+2013-02-19,80.0999984741211,80.0999984741211,79.7300033569336,79.79000091552734,44.02112579345703,15000,0.267,0.0,0.0,False,0.0008407501010392338,0.00084039686864595,0.10786307200535594,44.94091796875,-0.020466697541259737,0.04310111729965941
+2013-02-20,79.83999633789062,79.83999633789062,79.66999816894531,79.69999694824219,43.971431732177734,8800,0.0,0.0,0.0,False,-0.0011288684781133318,-0.0011295061300623985,0.10661244030530326,44.94091796875,-0.021572461809667653,0.04304022147400581
+2013-02-21,79.80000305175781,79.80000305175781,79.5,79.58000183105469,43.90525817871094,12100,0.0,0.0,0.0,False,-0.0015049215106264224,-0.0015060550423966288,0.10494707543996107,44.94091796875,-0.023044918458479557,0.042995608269073234
+2013-02-22,79.5999984741211,79.5999984741211,79.55999755859375,79.5999984741211,43.91628646850586,11100,0.0,0.0,0.0,False,0.0002511838046830306,0.0002511522633128401,0.10522462025034351,44.94091796875,-0.022799523164093505,0.04290591914295059
+2013-02-25,79.5999984741211,79.76000213623047,79.5999984741211,79.66999816894531,43.95490646362305,6200,0.0,0.0,0.0,False,0.0008794002913903309,0.0008790138454979071,0.10619655510344339,44.94091796875,-0.021940172780017142,0.04281900880148276
+2013-02-26,79.8499984741211,79.8499984741211,79.45999908447266,79.45999908447266,43.839054107666016,60600,0.0,0.0,0.0,False,-0.0026357093047828517,-0.0026391889020352297,0.10328094255023856,44.94091796875,-0.024518054167255166,0.042843889725086605
+2013-02-27,79.72000122070312,79.72000122070312,79.4800033569336,79.69000244140625,43.965938568115234,23900,0.0,0.0,0.0,False,0.0028943247757489132,0.002890144282323037,0.10647419591687335,44.94091796875,-0.021694692603135612,0.04283007037873569
+2013-02-28,79.7699966430664,79.81999969482422,79.70999908447266,79.80000305175781,44.026634216308594,8400,0.0,0.0,0.0,False,0.0013805152390713449,0.0013795632040072405,0.1080017004059759,44.94091796875,-0.02034412721780987,0.042752994757674335
+2013-03-01,80.08000183105469,80.08000183105469,79.75,79.7699966430664,44.01006317138672,3300,0.0,0.0,0.0,False,-0.0003763868216783983,-0.00037645767297705274,0.10758466316754589,44.94091796875,-0.02071285677810497,0.04267301796873969
+2013-03-04,79.9000015258789,79.94000244140625,79.80999755859375,79.87999725341797,44.0707893371582,9100,0.0,0.0,0.0,False,0.0013798245536480458,0.0013788734705333185,0.10911293568102853,44.94091796875,-0.019361612332815414,0.042596902590305775
+2013-03-05,80.08000183105469,80.08000183105469,79.94999694824219,79.98999786376953,44.13144302368164,9500,0.0,0.0,0.0,False,0.0013762786515896241,0.0013753324481864133,0.11063938413660823,44.94091796875,-0.018011980654939808,0.0425211009786354
+2013-03-06,79.7699966430664,79.98999786376953,79.7699966430664,79.9000015258789,44.081783294677734,10400,0.0,0.0,0.0,False,-0.0011252686429776837,-0.0011259022330877711,0.10938961646398315,44.94091796875,-0.019116980980888543,0.04246383370981358
+2013-03-07,80.04000091552734,80.04000091552734,79.79000091552734,79.88999938964844,44.076290130615234,8200,0.0,0.0,0.0,False,-0.00012461301816624193,-0.00012462078301346424,0.10925137207555324,44.94091796875,-0.0192392117743565,0.04238170539300088
+2013-03-08,79.7699966430664,79.88999938964844,79.58999633789062,79.80999755859375,44.03211975097656,14400,0.0,0.0,0.0,False,-0.0010021346966311295,-0.0010026371693311596,0.10813975278831056,44.94091796875,-0.020222066189332755,0.04232061013316781
+2013-03-11,79.58000183105469,79.87999725341797,79.54000091552734,79.69999694824219,43.971431732177734,17700,0.0,0.0,0.0,False,-0.0013782670273893016,-0.0013792177110197004,0.10661244030530304,44.94091796875,-0.021572461809667653,0.042274060757359636
+2013-03-12,80.19999694824219,80.19999694824219,79.7300033569336,79.86000061035156,44.05974578857422,11900,0.0,0.0,0.0,False,0.0020084416840095987,0.0020064274615252554,0.10883500685845582,44.94091796875,-0.019607347157183375,0.04222014011565898
+2013-03-13,80.05999755859375,80.05999755859375,79.7300033569336,80.05000305175781,44.16455841064453,16100,0.0,0.0,0.0,False,0.0023788748708009066,0.002376049827371614,0.11147278659213566,44.94091796875,-0.017275115711817834,0.04225286009370085
+2013-03-14,79.94999694824219,79.94999694824219,79.61000061035156,79.62000274658203,43.92733383178711,27900,0.0,0.0,0.0,False,-0.005371378938100024,-0.005385856660777457,0.1055026450759633,44.94091796875,-0.022553703457230068,0.04264731472546388
+2013-03-15,80.33000183105469,80.33000183105469,79.62000274658203,79.91999816894531,44.092811584472656,10100,0.0,0.0,0.0,False,0.0037670793615478537,0.00376000168729476,0.1096671612743656,44.94091796875,-0.01887158568650249,0.04276386351320488
+2013-03-18,80.04000091552734,80.04000091552734,79.80000305175781,79.95999908447266,44.114898681640625,8300,0.0,0.0,0.0,False,0.0005009228573609192,0.0005007974373884786,0.1102230189195108,44.94091796875,-0.01838011603776657,0.04275057113653099
+2013-03-19,79.80000305175781,80.0,79.58000183105469,79.62000274658203,43.92733383178711,11300,0.0,0.0,0.0,False,-0.004251734798420226,-0.004260799124683131,0.10550264507596352,44.94091796875,-0.022553703457230068,0.04292151346861164
+2013-03-20,80.19999694824219,80.19999694824219,79.72000122070312,79.83999633789062,44.048683166503906,1700,0.0,0.0,0.0,False,0.002762501707512799,0.002758693012409556,0.10855659802064577,44.94091796875,-0.01985350639402861,0.04297656713961824
+2013-03-21,79.73999786376953,79.76000213623047,79.63999938964844,79.73999786376953,43.99349594116211,6000,0.0,0.0,0.0,False,-0.001252868902645532,-0.0012536543990403555,0.10716772193216317,44.94091796875,-0.021081501455904594,0.0430083199780992
+2013-03-22,79.9800033569336,79.9800033569336,79.47000122070312,79.55000305175781,44.03615951538086,6600,0.267,0.0,0.0,False,0.0009697700377302443,0.0009693001145542758,0.10824142001563497,44.94091796875,-0.020132175626636495,0.042982194982818016
+2013-03-25,79.75,79.75,79.5199966430664,79.5999984741211,44.06382751464844,7000,0.0,0.0,0.0,False,0.0006283018222312808,0.0006281045232792398,0.10893773011930308,44.94091796875,-0.01951652288703698,0.042982762162314316
+2013-03-26,79.5999984741211,79.5999984741211,79.33000183105469,79.5199966430664,44.01955032348633,8400,0.0,0.0,0.0,False,-0.0010048421496610116,-0.001005347341987929,0.10782342274672985,44.94091796875,-0.020501754011886253,0.04298908028131666
+2013-03-27,79.5,79.5,79.20999908447266,79.47000122070312,43.99187469482422,50000,0.0,0.0,0.0,False,-0.0006287122076152896,-0.0006289099300132922,0.10712692063696672,44.94091796875,-0.02111757651647672,0.042980669434149715
+2013-03-28,79.69000244140625,79.69000244140625,79.33000183105469,79.47000122070312,43.99187469482422,9200,0.0,0.0,0.0,False,0.0,0.0,0.10712692063696672,44.94091796875,-0.02111757651647672,0.042980669434149715
+2013-04-01,79.52999877929688,79.52999877929688,79.30999755859375,79.30999755859375,43.9033088684082,2500,0.0,0.0,0.0,False,-0.0020132314667289375,-0.002015260741255233,0.10489801788267772,44.94091796875,-0.023088293413661587,0.04304884993995268
+2013-04-02,79.55000305175781,79.55000305175781,79.30000305175781,79.5199966430664,44.01955032348633,6400,0.0,0.0,0.0,False,0.002647669573756728,0.002644170671268532,0.10782342274672985,44.94091796875,-0.020501754011886253,0.04306721271395022
+2013-04-03,79.5,79.66000366210938,79.43000030517578,79.48999786376953,44.00294494628906,7700,0.0,0.0,0.0,False,-0.00037722732456912933,-0.0003772984926946006,0.10740552148087201,44.94091796875,-0.020871247514640534,0.042944902145091765
+2013-04-04,79.7300033569336,79.9000015258789,79.55000305175781,79.9000015258789,44.229915618896484,10100,0.0,0.0,0.0,False,0.005158079144122363,0.005144821822561178,0.11311760680530836,44.94091796875,-0.01582082391703521,0.0431804273719678
+2013-04-05,79.69999694824219,80.26000213623047,79.66000366210938,80.26000213623047,44.42919921875,18500,0.0,0.0,0.0,False,0.004505629211925877,0.004495509251102825,0.11813290201083948,44.94091796875,-0.011386477471506673,0.043371442190814624
+2013-04-08,80.5999984741211,80.5999984741211,79.97000122070312,80.05999755859375,44.318458557128906,11000,0.0,0.0,0.0,False,-0.002492519864601972,-0.0024956313636304707,0.1153459335413125,44.94091796875,-0.013850616314823094,0.04346904548555513
+2013-04-09,80.05999755859375,80.4000015258789,79.9800033569336,80.4000015258789,44.50666809082031,6600,0.0,0.0,0.0,False,0.004246752703476631,0.004237760698107368,0.12008253189989082,44.94091796875,-0.009662683753626222,0.04356538450516644
+2013-04-10,80.30000305175781,80.41000366210938,80.25,80.4000015258789,44.50666809082031,4000,0.0,0.0,0.0,False,0.0,0.0,0.12008253189989082,44.94091796875,-0.009662683753626222,0.04355632256390581
+2013-04-11,80.19999694824219,80.48999786376953,80.19999694824219,80.3499984741211,44.4789924621582,6900,0.0,0.0,0.0,False,-0.0006218310614857225,-0.000622024478606242,0.11938602979012791,44.94091796875,-0.01027850625821658,0.04356741884469515
+2013-04-12,80.2699966430664,80.55000305175781,80.2699966430664,80.55000305175781,44.58972930908203,20700,0.0,0.0,0.0,False,0.0024896437799943882,0.0024865497512077507,0.1221729022566076,44.94091796875,-0.007814452297395635,0.043446368535452
+2013-04-15,80.30999755859375,80.38999938964844,80.22000122070312,80.38999938964844,44.50114822387695,4600,0.0,0.0,0.0,False,-0.0019865804654489727,-0.001988556333669633,0.11994361549012833,44.94091796875,-0.009785508724562408,0.043514053096635634
+2013-04-16,80.33999633789062,80.5,80.20999908447266,80.41999816894531,44.51776123046875,26100,0.0,0.0,0.0,False,0.00037331635822557274,0.0003732466930114834,0.12036170876208119,44.94091796875,-0.009415845456817173,0.04350267602189268
+2013-04-17,80.2300033569336,80.2300033569336,79.9000015258789,80.0999984741211,44.340606689453125,15400,0.0,0.0,0.0,False,-0.0039794126236154526,-0.003987351554550504,0.1159033272352179,44.94091796875,-0.013357788546159766,0.04372995607420533
+2013-04-18,80.29000091552734,80.29000091552734,79.7699966430664,80.19999694824219,44.395965576171875,4900,0.0,0.0,0.0,False,0.0012484918644994902,0.0012477131466128713,0.11729652346083896,44.94091796875,-0.012125973771987986,0.0437345108239694
+2013-04-19,79.91999816894531,79.95999908447266,79.87999725341797,79.94000244140625,44.25204086303711,23500,0.0,0.0,0.0,False,-0.003241842164415365,-0.003247108319166576,0.1136744244809289,44.94091796875,-0.015328505443344631,0.043886169112619576
+2013-04-22,79.66999816894531,79.70999908447266,79.61000061035156,79.69999694824219,44.26704406738281,31200,0.267,0.0,0.0,False,0.00033903982851635206,0.00033898236750104017,0.11405200446682806,44.94091796875,-0.014994662588685204,0.04387706926297725
+2013-04-23,79.9000015258789,79.9000015258789,79.6500015258789,79.83999633789062,44.344791412353516,31000,0.0,0.0,0.0,False,0.0017563256505754854,0.0017547851142053227,0.1160086425783482,44.94091796875,-0.013264672448635939,0.043891169656467006
+2013-04-24,79.9000015258789,79.9000015258789,79.68000030517578,79.87999725341797,44.36703109741211,18300,0.0,0.0,0.0,False,0.0005015174127620536,0.000501391694935765,0.1165683403453941,44.94091796875,-0.012769807500081498,0.043890642416516884
+2013-04-25,79.88999938964844,79.9800033569336,79.7699966430664,79.9800033569336,44.422550201416016,6300,0.0,0.0,0.0,False,0.0012513594583782872,0.0012505771606869842,0.11796556869901109,44.94091796875,-0.011534427661100133,0.04387722610783193
+2013-04-26,79.94999694824219,80.08999633789062,79.94999694824219,80.08999633789062,44.48366165161133,3500,0.0,0.0,0.0,False,0.0013756853201409847,0.0013747399320293322,0.1195035375202933,44.94091796875,-0.010174610083768854,0.04387895417111631
+2013-04-29,80.0,80.0999984741211,79.91000366210938,80.0999984741211,44.489200592041016,12500,0.0,0.0,0.0,False,0.00012451628809406756,0.00012450853658452,0.11964293394529357,44.94091796875,-0.010051360700355283,0.04387359757380302
+2013-04-30,80.04000091552734,80.36000061035156,80.04000091552734,80.31999969482422,44.61142349243164,72400,0.0,0.0,0.0,False,0.002747248742709374,0.002743481952178814,0.12271887158785821,44.94091796875,-0.007331725545692613,0.043933930004628356
+2013-05-01,80.16000366210938,80.58999633789062,80.16000366210938,80.55000305175781,44.739166259765625,82000,0.0,0.0,0.0,False,0.002863454185801917,0.002859362310269146,0.12593372564018535,44.94091796875,-0.004489265420093647,0.04399594389698402
+2013-05-02,80.94999694824219,80.94999694824219,80.4000015258789,80.61000061035156,44.77244186401367,12200,0.0,0.0,0.0,False,0.0007437689843132755,0.0007434925252348946,0.1267711602237087,44.94091796875,-0.003748835412162199,0.04389337108112761
+2013-05-03,80.62999725341797,80.66000366210938,80.5,80.62000274658203,44.778053283691406,7400,0.0,0.0,0.0,False,0.00012533199986664023,0.00012532414646772622,0.1269123807066117,44.94091796875,-0.0036239732613349007,0.04389456899969666
+2013-05-06,81.08999633789062,81.08999633789062,80.62000274658203,80.66999816894531,44.805789947509766,11300,0.0,0.0,0.0,False,0.0006194254056253179,0.0006192336408939622,0.12761041886513502,44.94091796875,-0.003006792636817024,0.04388894226967005
+2013-05-07,80.86000061035156,80.86000061035156,80.37999725341797,80.48999786376953,44.705806732177734,54500,0.0,0.0,0.0,False,-0.0022314798031496386,-0.002233973264301649,0.12509417898961628,44.94091796875,-0.0052315628429252525,0.04388473903137711
+2013-05-08,80.73999786376953,80.73999786376953,80.41000366210938,80.72000122070312,44.83356857299805,40200,0.0,0.0,0.0,False,0.002857835484005644,0.002853759635734827,0.12830951305718097,44.94091796875,-0.0023886783048490123,0.0439514886279131
+2013-05-09,80.62999725341797,80.7300033569336,80.54000091552734,80.69999694824219,44.82242965698242,22200,0.0,0.0,0.0,False,-0.0002484503547266481,-0.00024848122362906237,0.12802918415842046,44.94091796875,-0.0026365351916035618,0.04393110698745713
+2013-05-10,80.62999725341797,80.62999725341797,80.33999633789062,80.47000122070312,44.694705963134766,34400,0.0,0.0,0.0,False,-0.002849548648413358,-0.0028536163413936436,0.12481481012133111,44.94091796875,-0.005478570904725144,0.044052492014615786
+2013-05-13,80.29000091552734,80.3499984741211,80.02999877929688,80.25,44.57254409790039,27500,0.0,0.0,0.0,False,-0.0027332513460349706,-0.002736993497878379,0.12174040852752688,44.94091796875,-0.008196847939460405,0.04393106467775134
+2013-05-14,80.05999755859375,80.30000305175781,80.05999755859375,80.20999908447266,44.55027770996094,20400,0.0,0.0,0.0,False,-0.0004995538933237897,-0.0004996787119407722,0.1211800387391484,44.94091796875,-0.008692307065483074,0.04390522408644833
+2013-05-15,80.30000305175781,80.33000183105469,79.94999694824219,80.30000305175781,44.60029983520508,13700,0.0,0.0,0.0,False,0.0011228240948306656,0.0011221941993205115,0.12243892670128798,44.94091796875,-0.007579242902465255,0.04390658952442561
+2013-05-16,80.2699966430664,80.2699966430664,79.9000015258789,80.16999816894531,44.5280876159668,29500,0.0,0.0,0.0,False,-0.001619097169864303,-0.001620409324215229,0.12062158901172038,44.94091796875,-0.009186068541596537,0.043779774699654446
+2013-05-17,80.19000244140625,80.19999694824219,80.01000213623047,80.0999984741211,44.489200592041016,15000,0.0,0.0,0.0,False,-0.0008733144854807806,-0.0008736960467408809,0.11964293394529402,44.94091796875,-0.010051360700355283,0.04351111772046665
+2013-05-20,79.95999908447266,80.18000030517578,79.95999908447266,80.04000091552734,44.45589828491211,11900,0.0,0.0,0.0,False,-0.0007485481124798188,-0.0007488284145065984,0.11880482734043785,44.94091796875,-0.010792384885754958,0.04327888005939978
+2013-05-21,79.9000015258789,79.95999908447266,79.73999786376953,79.95999908447266,44.41144561767578,19000,0.0,0.0,0.0,False,-0.0009999273201373171,-0.0010004275809708818,0.11768610382767863,44.94091796875,-0.011781520605395501,0.04303549121348146
+2013-05-22,80.0,80.0,79.73999786376953,79.80999755859375,44.3281364440918,16500,0.0,0.0,0.0,False,-0.0018758491741333039,-0.001877610782547866,0.11558949327287316,44.94091796875,-0.013635269423831198,0.04157145406133668
+2013-05-23,79.69999694824219,79.69999694824219,79.23999786376953,79.37999725341797,44.08930206298828,23900,0.0,0.0,0.0,False,-0.005387873262047482,-0.005402440197954723,0.10957883847064709,44.94091796875,-0.01894967758232924,0.041893700414399236
+2013-05-24,79.18000030517578,79.2300033569336,78.91999816894531,78.91999816894531,43.981754302978516,26800,0.267,0.0,0.0,False,-0.0024393164549558755,-0.002442296434401225,0.10687222455189471,44.94091796875,-0.021342769776942383,0.04186147166918987
+2013-05-28,79.16999816894531,79.16999816894531,78.45999908447266,78.4800033569336,43.736515045166016,17000,0.0,0.0,0.0,False,-0.005575931694836722,-0.005591535231839241,0.10070038063288145,44.94091796875,-0.02679969564532425,0.042105058461210945
+2013-05-29,77.9000015258789,78.19999694824219,77.86000061035156,77.91000366210938,43.41887664794922,24600,0.0,0.0,0.0,False,-0.007262544738390275,-0.0072890454025574284,0.09270649487497185,44.94091796875,-0.0338676063951151,0.04280842769194397
+2013-05-30,77.43000030517578,78.05999755859375,77.43000030517578,77.88999938964844,43.407711029052734,14000,0.0,0.0,0.0,False,-0.00025716047393431474,-0.0002571935453588888,0.09242549395487876,44.94091796875,-0.03411605745933788,0.042775699669986865
+2013-05-31,77.58000183105469,77.7699966430664,77.33000183105469,77.33000183105469,43.09562301635742,3000,0.0,0.0,0.0,False,-0.007189690617098732,-0.007215660996882069,0.08457129263111196,44.94091796875,-0.04106046417822884,0.04336314835053028
+2013-06-03,77.2300033569336,77.38999938964844,76.44000244140625,76.55999755859375,42.66654586791992,21600,0.0,0.0,0.0,False,-0.009956397388074412,-0.010006293781018675,0.07377286984597897,44.94091796875,-0.05060804726800594,0.04454320697446595
+2013-06-04,76.66999816894531,76.66999816894531,75.97000122070312,76.29000091552734,42.51606369018555,36800,0.0,0.0,0.0,False,-0.0035269360261834803,-0.003533170328022179,0.0699857416273808,44.94091796875,-0.053956491949065044,0.04470641031255525
+2013-06-05,76.11000061035156,76.30000305175781,75.55999755859375,75.61000061035156,42.1370964050293,49200,0.0,0.0,0.0,False,-0.008913508266376269,-0.008953471231902925,0.06044841487448038,44.94091796875,-0.06238905857842869,0.045209587628929244
+2013-06-06,75.30000305175781,75.5999984741211,75.0999984741211,75.19999694824219,41.90861892700195,24900,0.0,0.0,0.0,False,-0.005422240674373469,-0.005436994377593566,0.05469840834627315,44.94091796875,-0.06747301076174228,0.04557160173126429
+2013-06-07,75.02999877929688,76.06999969482422,75.02999877929688,75.55000305175781,42.10367202758789,23200,0.0,0.0,0.0,False,0.004654247875018003,0.004643450353309852,0.05960723617210362,44.94091796875,-0.06313279900368318,0.045772812967679086
+2013-06-10,75.51000213623047,75.80000305175781,75.01000213623047,75.01000213623047,41.802734375,21900,0.0,0.0,0.0,False,-0.007147539349791288,-0.0071732053816085115,0.05203365175623986,44.94091796875,-0.06982909418833316,0.046184440037794885
+2013-06-11,74.91999816894531,75.05999755859375,73.61000061035156,73.69999694824219,41.0726432800293,66100,0.0,0.0,0.0,False,-0.017465151643461185,-0.017619466802553715,0.033659724494292886,44.94091796875,-0.08607467011266967,0.04862685146684575
+2013-06-12,75.12999725341797,75.12999725341797,73.91000366210938,74.05000305175781,41.267738342285156,45100,0.0,0.0,0.0,False,0.004750000162534462,0.004738754508939512,0.0385696083536462,44.94091796875,-0.08173352464716044,0.048571630126572646
+2013-06-13,74.04000091552734,75.26000213623047,74.0,74.55999755859375,41.55195236206055,10000,0.0,0.0,0.0,False,0.006887075260050501,0.006863467686673899,0.04572231540917904,44.94091796875,-0.07540935432262408,0.049032382439502815
+2013-06-14,74.08000183105469,76.69999694824219,74.08000183105469,75.91000366210938,42.30429458618164,10400,0.0,0.0,0.0,False,0.018106061962278153,0.017944099304700433,0.06465622844731467,44.94091796875,-0.05866865880224692,0.052182791435444964
+2013-06-17,75.95999908447266,76.6500015258789,75.95999908447266,76.27999877929688,42.51049041748047,20600,0.0,0.0,0.0,False,0.004874111087676214,0.0048622710656973135,0.06984548117495337,44.94091796875,-0.054080505274937796,0.05238384160397222
+2013-06-18,76.20999908447266,76.33999633789062,75.86000061035156,76.12999725341797,42.4268798828125,17100,0.0,0.0,0.0,False,-0.0019668212209941194,-0.0019687579537398326,0.0677412863793938,44.94091796875,-0.055940959810515056,0.05241217570439583
+2013-06-19,75.86000061035156,76.33000183105469,75.58000183105469,75.58000183105469,42.120384216308594,9000,0.0,0.0,0.0,False,-0.00722409159830939,-0.00725031170195443,0.060027825523292444,44.94091796875,-0.06276092879105599,0.05273306598865942
+2013-06-20,74.31999969482422,74.31999969482422,72.6500015258789,73.72000122070312,41.08381271362305,94700,0.0,0.0,0.0,False,-0.024609735214243256,-0.024917616496451283,0.03394082141743415,44.94091796875,-0.08582613416595142,0.05815313398943295
+2013-06-21,72.88999938964844,74.06999969482422,72.88999938964844,73.45999908447266,40.93891906738281,10800,0.0,0.0,0.0,False,-0.0035267818800125417,-0.0035330156362752677,0.030294337663453907,44.94091796875,-0.08905022599115597,0.0582268997679072
+2013-06-24,72.62000274658203,72.62000274658203,70.4000015258789,71.80999755859375,40.16535949707031,109800,0.267,0.0,0.0,False,-0.018895456644550612,-0.019076256944450722,0.010826455675008173,44.94091796875,-0.10626303795130321,0.061170537588262325
+2013-06-25,71.36000061035156,72.37999725341797,71.36000061035156,71.98999786376953,40.266021728515625,36500,0.0,0.0,0.0,False,0.0025061952066594007,0.0025030599367588126,0.013359784092985327,44.94091796875,-0.10402315866100242,0.061211660382711426
+2013-06-26,71.79000091552734,73.3499984741211,71.79000091552734,72.94000244140625,40.79741668701172,58000,0.0,0.0,0.0,False,0.013197106038408846,0.013110782882331274,0.026733200618719533,44.94091796875,-0.09219885727789312,0.06255773955142843
+2013-06-27,73.3499984741211,74.16999816894531,73.3499984741211,74.16999816894531,41.48535919189453,32300,0.0,0.0,0.0,False,0.01686240357227886,0.016721811523934493,0.0440463902086099,44.94091796875,-0.076891148045937,0.06476750067104418
+2013-06-28,74.0,74.1500015258789,73.58000183105469,73.5999984741211,41.16655349731445,62700,0.0,0.0,0.0,False,-0.0076847760460603265,-0.007714456091612449,0.03602312751815906,44.94091796875,-0.08398503283933989,0.0652368898578521
+2013-07-01,73.5999984741211,74.19999694824219,73.5999984741211,74.16999816894531,41.48535919189453,6500,0.0,0.0,0.0,False,0.007744289173998498,0.0077144560916125125,0.0440463902086099,44.94091796875,-0.076891148045937,0.06558791135250822
+2013-07-02,74.30000305175781,74.58000183105469,72.7300033569336,74.27999877929688,41.546897888183594,13500,0.0,0.0,0.0,False,0.001483383475225697,0.0014822843487748293,0.0455951113712143,44.94091796875,-0.07552182362911375,0.0656016063880638
+2013-07-03,74.16000366210938,74.16000366210938,73.76000213623047,73.76000213623047,41.25606155395508,18800,0.0,0.0,0.0,False,-0.007000193733145865,-0.007024810035821221,0.03827574302518566,44.94091796875,-0.08199334996577534,0.06595879914423772
+2013-07-05,74.38999938964844,74.38999938964844,72.80999755859375,72.88999938964844,40.769432067871094,24800,0.0,0.0,0.0,False,-0.01179534516273606,-0.01186546216135884,0.02602892226210729,44.94091796875,-0.0928215552646161,0.06689208439444055
+2013-07-08,72.8499984741211,73.33000183105469,71.7699966430664,72.80000305175781,40.71908187866211,37600,0.0,0.0,0.0,False,-0.0012349985431526767,-0.0012357617823176912,0.024761778037881044,44.94091796875,-0.09394191932224383,0.06685294203960437
+2013-07-09,73.3499984741211,73.44999694824219,73.01000213623047,73.04000091552734,40.85334396362305,30000,0.0,0.0,0.0,False,0.0032972768237020667,0.003291852726372532,0.028140701298421167,44.94091796875,-0.09095439501189717,0.06674502136565366
+2013-07-10,72.66999816894531,73.69999694824219,72.66999816894531,73.01000213623047,40.836551666259766,19100,0.0,0.0,0.0,False,-0.00041103850343882087,-0.00041112300292029573,0.027718095883234817,44.94091796875,-0.09132804775692915,0.06670938212133128
+2013-07-11,73.25,74.1500015258789,73.25,73.9000015258789,41.33434295654297,3900,0.0,0.0,0.0,False,0.012189846350187494,0.012116148479188283,0.040245821563358763,44.94091796875,-0.08025147627636109,0.06780961956365257
+2013-07-12,73.91000366210938,74.02999877929688,73.80000305175781,73.9000015258789,41.33434295654297,4800,0.0,0.0,0.0,False,0.0,0.0,0.040245821563358763,44.94091796875,-0.08025147627636109,0.06778637180954392
+2013-07-15,73.5,74.44000244140625,73.5,74.44000244140625,41.63640594482422,7200,0.0,0.0,0.0,False,0.0073077970199944,0.007281224450781205,0.047847726878241126,44.94091796875,-0.07353014075554931,0.0681336721227385
+2013-07-16,73.94000244140625,74.7699966430664,73.94000244140625,74.7699966430664,41.82096862792969,6500,0.0,0.0,0.0,False,0.004432723692579188,0.004422928109652379,0.05249254632338962,44.94091796875,-0.06942335586001591,0.0682035051452266
+2013-07-17,74.47000122070312,75.33999633789062,74.47000122070312,75.33999633789062,42.13979721069336,5400,0.0,0.0,0.0,False,0.0076236537130502935,0.007594740521541998,0.06051638503212575,44.94091796875,-0.06232896177164027,0.06858548823745832
+2013-07-18,75.55000305175781,75.55000305175781,74.86000061035156,74.97000122070312,41.93283462524414,10000,0.0,0.0,0.0,False,-0.004911333208710844,-0.004923433440759723,0.055307835691935425,44.94091796875,-0.06693417668053758,0.068683012150655
+2013-07-19,75.05000305175781,75.56999969482422,75.05000305175781,75.44999694824219,42.2012939453125,145300,0.0,0.0,0.0,False,0.00640212669779161,0.006381720135287608,0.06206405016120753,44.94091796875,-0.060960571062267044,0.06896687587302999
+2013-07-22,75.12999725341797,75.44999694824219,75.12999725341797,75.41000366210938,42.32876205444336,3400,0.267,0.0,0.0,False,0.003020478691862838,0.0030159262109096027,0.06527199199411293,44.94091796875,-0.058124222476341525,0.06897855321212519
+2013-07-23,75.41000366210938,75.51000213623047,75.22000122070312,75.22000122070312,42.22208786010742,6400,0.0,0.0,0.0,False,-0.0025201349899799386,-0.0025233158754615144,0.06258736277324295,44.94091796875,-0.06049787657949346,0.06902002522856171
+2013-07-24,75.37000274658203,75.37000274658203,74.76000213623047,74.7699966430664,41.9694938659668,8600,0.0,0.0,0.0,False,-0.005982508372810336,-0.006000475269939729,0.05623042497860964,44.94091796875,-0.06611845589912968,0.06928407740117386
+2013-07-25,74.51000213623047,74.80999755859375,74.51000213623047,74.80000305175781,41.986331939697266,26400,0.0,0.0,0.0,False,0.00040119792209658556,0.00040111746372933877,0.05665418243036635,44.94091796875,-0.0657437845641522,0.06903466235359411
+2013-07-26,74.9000015258789,74.9000015258789,74.6500015258789,74.83999633789062,42.00878143310547,29300,0.0,0.0,0.0,False,0.0005346857506021152,0.0005345428571093075,0.057219160365026056,44.94091796875,-0.06524425107834719,0.06903610090519322
+2013-07-29,75.12999725341797,75.12999725341797,74.58999633789062,74.58999633789062,41.86845016479492,11300,0.0,0.0,0.0,False,-0.0033405222318578787,-0.0033461142331914447,0.05368749625588065,44.94091796875,-0.06836682343897693,0.06909100685518471
+2013-07-30,74.68000030517578,74.69999694824219,74.43000030517578,74.43000030517578,41.77864074707031,5400,0.0,0.0,0.0,False,-0.002145038026750923,-0.0021473419160286983,0.05142729650809974,44.94091796875,-0.07036521202968304,0.06912447589696931
+2013-07-31,74.37999725341797,74.37999725341797,74.12000274658203,74.23999786376953,41.67200469970703,8300,0.0,0.0,0.0,False,-0.0025524058575495667,-0.002555668798796534,0.048743627317704874,44.94091796875,-0.07273801730788032,0.06914018194063287
+2013-08-01,74.26000213623047,74.4800033569336,74.12000274658203,74.12000274658203,41.60464096069336,20800,0.0,0.0,0.0,False,-0.0016165226390979504,-0.0016178306215982406,0.047048309501536156,44.94091796875,-0.07423695729527702,0.06900225294039643
+2013-08-02,74.12000274658203,74.36000061035156,74.06999969482422,74.22000122070312,41.66075897216797,20400,0.0,0.0,0.0,False,0.001348840181738975,0.0013479313140074502,0.048460610333613596,44.94091796875,-0.07298825090450789,0.06897153414853108
+2013-08-05,74.37000274658203,74.37000274658203,74.20999908447266,74.2300033569336,41.66640853881836,2700,0.0,0.0,0.0,False,0.00013560882686181053,0.00013559963281603555,0.048602790846991706,44.94091796875,-0.07286253992872582,0.06897065275020532
+2013-08-06,74.19999694824219,74.30999755859375,74.16999816894531,74.22000122070312,41.66075897216797,2100,0.0,0.0,0.0,False,-0.00013559043960142958,-0.00013559963281610263,0.048460610333613374,44.94091796875,-0.07298825090450789,0.06896796751576946
+2013-08-07,74.13999938964844,74.33000183105469,74.08999633789062,74.13999938964844,41.61585998535156,15200,0.0,0.0,0.0,False,-0.001077728488969698,-0.0010783096559153055,0.047330654464294186,44.94091796875,-0.07398731787611779,0.06886717838791526
+2013-08-08,74.19999694824219,74.37000274658203,74.18000030517578,74.18000030517578,41.6382942199707,4300,0.0,0.0,0.0,False,0.0005390789623724856,0.0005389337115074287,0.04789524838676362,44.94091796875,-0.07348812392029469,0.0687113365724922
+2013-08-09,74.19999694824219,74.56999969482422,74.16999816894531,74.4000015258789,41.76181411743164,3400,0.0,0.0,0.0,False,0.002966497542103763,0.002962106170788057,0.05100382706548512,44.94091796875,-0.07073962871717421,0.06877499472046986
+2013-08-12,74.30999755859375,74.54000091552734,74.30999755859375,74.33000183105469,41.72250747680664,6100,0.0,0.0,0.0,False,-0.0009412100852341787,-0.0009416533015747358,0.050014611663831365,44.94091796875,-0.07161425795043408,0.06875397407112484
+2013-08-13,74.54000091552734,74.54000091552734,74.22000122070312,74.33000183105469,41.72250747680664,6000,0.0,0.0,0.0,False,0.0,0.0,0.050014611663831365,44.94091796875,-0.07161425795043408,0.06873070957218134
+2013-08-14,74.19999694824219,74.44000244140625,74.1500015258789,74.19999694824219,41.64952850341797,12300,0.0,0.0,0.0,False,-0.0017491511848668484,-0.0017506827360041668,0.04817797736171214,44.94091796875,-0.07323814497115355,0.0687452484758035
+2013-08-15,73.94000244140625,74.19000244140625,73.94000244140625,74.12999725341797,41.61025619506836,3900,0.0,0.0,0.0,False,-0.0009429232397285547,-0.0009433680714966895,0.04718962598748622,44.94091796875,-0.07411201026195413,0.06875114036312147
+2013-08-16,74.16000366210938,74.16000366210938,74.01000213623047,74.08000183105469,41.58219528198242,1000,0.0,0.0,0.0,False,-0.0006743749174334956,-0.0006746024104809473,0.04648342756992374,44.94091796875,-0.07473640589858643,0.06875432033847616
+2013-08-19,73.83000183105469,73.83000183105469,73.4800033569336,73.63999938964844,41.33519744873047,3600,0.0,0.0,0.0,False,-0.00593999021881797,-0.005957702134618065,0.040267326246003377,44.94091796875,-0.08023246259737715,0.068409191913059
+2013-08-20,73.37000274658203,73.61000061035156,73.25,73.25,41.116310119628906,30700,0.0,0.0,0.0,False,-0.005295422366690228,-0.005309492810320905,0.03475867137926314,44.94091796875,-0.08510302018709459,0.06732326885998514
+2013-08-21,73.25,73.44999694824219,73.01000213623047,73.31999969482422,41.15559005737305,4600,0.0,0.0,0.0,False,0.0009553371309305447,0.000954881086841134,0.03574721475958409,44.94091796875,-0.08422898513130306,0.06732400064732766
+2013-08-22,72.80999755859375,73.2300033569336,72.80999755859375,73.1500015258789,41.0601806640625,2400,0.0,0.0,0.0,False,-0.0023182608529617177,-0.0023209521799227514,0.03334608253804272,44.94091796875,-0.08635198122535015,0.06733285477195433
+2013-08-23,72.91999816894531,73.36000061035156,72.91999816894531,73.05999755859375,41.0096435546875,9400,0.0,0.0,0.0,False,-0.0012308058210575012,-0.0012315638846252845,0.03207423416448796,44.94091796875,-0.08747650452525557,0.06730921065197627
+2013-08-26,72.7699966430664,73.05000305175781,72.7699966430664,72.83000183105469,41.03046798706055,16700,0.267,0.0,0.0,False,0.0005077935472732609,0.0005076646637589002,0.032598314800903694,44.94091796875,-0.08701313098251828,0.0672735651445018
+2013-08-27,72.33999633789062,73.16999816894531,72.33999633789062,72.75,40.985416412353516,1100,0.0,0.0,0.0,False,-0.0010980029455486262,-0.0010986061924011517,0.03146451880968382,44.94091796875,-0.0880155932539467,0.06716534407636535
+2013-08-28,72.62999725341797,72.94999694824219,72.55000305175781,72.61000061035156,40.906558990478516,7000,0.0,0.0,0.0,False,-0.0019240361274268647,-0.0019258894625740917,0.02947994381133512,44.94091796875,-0.08977028420017596,0.06714510596900124
+2013-08-29,72.5,72.7699966430664,72.5,72.61000061035156,40.906558990478516,31000,0.0,0.0,0.0,False,0.0,0.0,0.02947994381133512,44.94091796875,-0.08977028420017596,0.06712029263269458
+2013-08-30,72.80999755859375,72.80999755859375,72.51000213623047,72.77999877929688,41.002315521240234,3700,0.0,0.0,0.0,False,0.0023408600753733744,0.002338124530613751,0.031889812310200716,44.94091796875,-0.0876395637990417,0.0671607336717648
+2013-09-03,72.52999877929688,72.58999633789062,72.23999786376953,72.2699966430664,40.71498489379883,40100,0.0,0.0,0.0,False,-0.007007668317965177,-0.007032337341369436,0.024658670764843515,44.94091796875,-0.09403308312237202,0.06751523894463977
+2013-09-04,72.2699966430664,72.44999694824219,72.18000030517578,72.25,40.703739166259766,16600,0.0,0.0,0.0,False,-0.0002762061085960221,-0.0002762442605285946,0.02437565378075246,44.94091796875,-0.09428331671899959,0.06744440127355039
+2013-09-05,72.20999908447266,72.29000091552734,71.95999908447266,72.01000213623047,40.56850814819336,5900,0.0,0.0,0.0,False,-0.0033223242099217343,-0.003327855383298274,0.02097234574614215,44.94091796875,-0.09729240118319404,0.0674018294290338
+2013-09-06,72.0,72.3499984741211,72.0,72.23999786376953,40.69810104370117,21500,0.0,0.0,0.0,False,0.0031944210281142915,0.003189329704933682,0.024233761276516885,44.94091796875,-0.09440877304729511,0.06748384811273221
+2013-09-09,71.98999786376953,72.76000213623047,71.98999786376953,72.69999694824219,40.95724868774414,23700,0.0,0.0,0.0,False,0.0063675610752624845,0.006347373808688495,0.030755632306791014,44.94091796875,-0.08864236560045202,0.06773222352058171
+2013-09-10,72.79000091552734,72.79000091552734,72.44999694824219,72.55999755859375,40.87837600708008,71400,0.0,0.0,0.0,False,-0.0019257319080533408,-0.0019275885136768812,0.028770673296252047,44.94091796875,-0.0903973960766632,0.06773902131487308
+2013-09-11,72.58000183105469,72.93000030517578,72.56999969482422,72.75,40.985416412353516,7300,0.0,0.0,0.0,False,0.0026185092395769605,0.0026150869172114227,0.03146451880968404,44.94091796875,-0.0880155932539467,0.06751571464664151
+2013-09-12,72.95999908447266,73.30999755859375,72.95999908447266,73.01000213623047,41.13189697265625,17400,0.0,0.0,0.0,False,0.003573967843317538,0.003567596396629319,0.035150939831432915,44.94091796875,-0.0847561903106292,0.06759437003164254
+2013-09-13,73.2300033569336,73.5999984741211,73.22000122070312,73.30000305175781,41.2952880859375,72200,0.0,0.0,0.0,False,0.003972369992803149,0.0039645009633703975,0.039262942362841224,44.94091796875,-0.08112050326492026,0.06771256477770717
+2013-09-16,73.19000244140625,74.02999877929688,73.19000244140625,73.94000244140625,41.655845642089844,11800,0.0,0.0,0.0,False,0.008731203313123936,0.008693306785908876,0.04833695840840657,44.94091796875,-0.07309757955866536,0.06819636110739515
+2013-09-17,73.69999694824219,74.0,73.69999694824219,73.97000122070312,41.6727180480957,9700,0.0,0.0,0.0,False,0.00040504293565013505,0.00040496092790396655,0.04876157988759089,44.94091796875,-0.07272214428122858,0.06819176014930303
+2013-09-18,74.16000366210938,74.4800033569336,73.7699966430664,74.4000015258789,41.91498947143555,38600,0.0,0.0,0.0,False,0.005813669822549938,0.0057968356581508135,0.05485873343563319,44.94091796875,-0.06733125699431763,0.06838094050431916
+2013-09-19,74.18000030517578,75.18000030517578,74.18000030517578,75.18000030517578,42.35441589355469,32800,0.0,0.0,0.0,False,0.010483753608446111,0.010429180155297585,0.06591761248868999,44.94091796875,-0.057553387694346925,0.06918841436994774
+2013-09-20,75.0,75.33999633789062,75.0,75.33999633789062,42.44455337524414,9100,0.0,0.0,0.0,False,0.0021281719931161014,0.0021259106428930833,0.06818606849855757,44.94091796875,-0.05554769920903091,0.06921663293792778
+2013-09-23,75.18000030517578,75.18000030517578,74.80000305175781,74.87000274658203,42.348411560058594,5400,0.3,0.0,0.0,False,-0.002265115486917102,-0.0022676847415071095,0.06576650369189241,44.94091796875,-0.05768699274220712,0.06925103885831481
+2013-09-24,74.69000244140625,74.98999786376953,74.63999938964844,74.9000015258789,42.36537551879883,10400,0.0,0.0,0.0,False,0.0004005807565219399,0.0004005005454706462,0.066193429244217,44.94091796875,-0.057309520284879234,0.06924532371134488
+2013-09-25,74.69999694824219,75.12999725341797,74.69999694824219,74.94000244140625,42.388038635253906,6800,0.0,0.0,0.0,False,0.0005349443071742677,0.000534801275475434,0.06676378334953781,44.94091796875,-0.0568052333793283,0.06924555331033826
+2013-09-26,75.0999984741211,75.0999984741211,74.9000015258789,75.06999969482422,42.46152114868164,1700,0.0,0.0,0.0,False,0.001733567199465158,0.0017320663061968315,0.0686130900539299,44.94091796875,-0.055170141869207656,0.06926188047452252
+2013-09-27,75.0199966430664,75.06999969482422,74.94000244140625,75.0199966430664,42.43325424194336,1000,0.0,0.0,0.0,False,-0.0006657064083809283,-0.0006659280892803981,0.06790170747180135,44.94091796875,-0.05579912116059493,0.06925360214743999
+2013-09-30,74.29000091552734,74.6500015258789,73.94000244140625,74.55000305175781,42.16741943359375,9600,0.0,0.0,0.0,False,-0.006264775424337898,-0.006284481475665423,0.0612115430992235,44.94091796875,-0.061714327621986365,0.06952962399654662
+2013-10-01,74.3499984741211,74.91000366210938,74.3499984741211,74.91000366210938,42.37100601196289,12500,0.0,0.0,0.0,False,0.0048280540071881095,0.004816436333271682,0.066335129742358,44.94091796875,-0.05718423372157455,0.06969663941923813
+2013-10-02,74.62999725341797,75.08000183105469,74.62999725341797,74.88999938964844,42.35968780517578,700,0.0,0.0,0.0,False,-0.00026712150247065747,-0.0002671571857738584,0.066050288700364,44.94091796875,-0.05743608008561585,0.06967359669292597
+2013-10-03,74.4800033569336,75.2300033569336,74.4800033569336,74.83999633789062,42.331424713134766,3300,0.0,0.0,0.0,False,-0.0006672167219693437,-0.0006674394101060567,0.06533900212128296,44.94091796875,-0.05806497449450776,0.06962879056616182
+2013-10-04,74.58999633789062,75.37999725341797,74.58999633789062,75.37999725341797,42.63686752319336,3600,0.0,0.0,0.0,False,0.007215509804559428,0.007189602561685267,0.07302596613626866,44.94091796875,-0.05126843308271489,0.06998316664588233
+2013-10-07,74.91999816894531,75.2699966430664,74.91000366210938,75.1500015258789,42.506778717041016,3700,0.0,0.0,0.0,False,-0.0030510873267501903,-0.003055751383066058,0.06975207020971652,44.94091796875,-0.05416309594302415,0.07002537310711562
+2013-10-08,74.86000061035156,75.22000122070312,74.86000061035156,75.19000244140625,42.52937698364258,4100,0.0,0.0,0.0,False,0.0005316391240086649,0.0005314978539971357,0.07032079226322918,44.94091796875,-0.053660252039896106,0.07001042977373444
+2013-10-09,75.19999694824219,75.19999694824219,74.8499984741211,74.97000122070312,42.404991149902344,2900,0.0,0.0,0.0,False,-0.0029247038767596933,-0.0029289891806793464,0.06719042089272032,44.94091796875,-0.056428015569486845,0.07003883722676607
+2013-10-10,74.75,75.19999694824219,74.75,75.19999694824219,42.53506851196289,6800,0.0,0.0,0.0,False,0.003067501219389923,0.003062806036726392,0.07046402881012992,44.94091796875,-0.053533607356664015,0.07009609531238008
+2013-10-11,74.94000244140625,75.5199966430664,74.94000244140625,75.5199966430664,42.7160530090332,1900,0.0,0.0,0.0,False,0.004254947820747201,0.004245921126618309,0.0750187973967038,44.94091796875,-0.049506442241875726,0.07021605404343563
+2013-10-14,74.98999786376953,75.44999694824219,74.80999755859375,74.80999755859375,42.31448745727539,1700,0.0,0.0,0.0,False,-0.009400811251753405,-0.009445277778217364,0.0649127485902905,44.94091796875,-0.05844185277436742,0.07073985476152585
+2013-10-15,75.01000213623047,75.5,75.01000213623047,75.30000305175781,42.59162521362305,25200,0.0,0.0,0.0,False,0.006549476857718783,0.00652812222456794,0.07188736999267231,44.94091796875,-0.0522751394789166,0.07099911438745807
+2013-10-16,75.11000061035156,75.4000015258789,75.11000061035156,75.33999633789062,42.61423873901367,27500,0.0,0.0,0.0,False,0.0005309383071721019,0.0005307974092989367,0.07245647605837546,44.94091796875,-0.051771956045806644,0.07092946604555996
+2013-10-17,75.55000305175781,76.08000183105469,75.54000091552734,76.08000183105469,43.03282928466797,38300,0.0,0.0,0.0,False,0.00982278595231767,0.009774856005206608,0.08299098646587377,44.94091796875,-0.042457714936059765,0.07161694941819251
+2013-10-18,76.3499984741211,76.43000030517578,75.93000030517578,76.43000030517578,43.23076629638672,17200,0.0,0.0,0.0,False,0.004599674597488557,0.004589128421240947,0.08797239259562994,44.94091796875,-0.03805333201142991,0.07169264854214696
+2013-10-21,76.16000366210938,76.19999694824219,75.72000122070312,76.19999694824219,43.270538330078125,28000,0.3,0.0,0.0,False,0.0009199937243473677,0.0009195707894993417,0.08897332036908101,44.94091796875,-0.03716834711372352,0.07167042170388531
+2013-10-22,75.83000183105469,76.41000366210938,75.83000183105469,76.33999633789062,43.35000228881836,17700,0.0,0.0,0.0,False,0.001836444883908328,0.001834760680651566,0.0909731598519854,44.94091796875,-0.03540015985071543,0.07168933063803135
+2013-10-23,76.69000244140625,77.45999908447266,76.0999984741211,76.37000274658203,43.36705780029297,11900,0.0,0.0,0.0,False,0.00039343738348573964,0.0003933600072928369,0.09140238947745072,44.94091796875,-0.03502065021349643,0.0716898400685932
+2013-10-24,76.02999877929688,76.37000274658203,76.02999877929688,76.2699966430664,43.31027603149414,4600,0.0,0.0,0.0,False,-0.0013093295159729568,-0.0013101874368128077,0.08997338411510447,44.94091796875,-0.036284126158476315,0.0716851067516731
+2013-10-25,76.01000213623047,76.29000091552734,75.75,76.29000091552734,43.321632385253906,27000,0.0,0.0,0.0,False,0.00026220922146769077,0.0002621748506378805,0.09025918518757381,44.94091796875,-0.03603143096948036,0.07166807207640011
+2013-10-28,75.93000030517578,76.16999816894531,75.83999633789062,76.08999633789062,43.20807647705078,15700,0.0,0.0,0.0,False,-0.0026212287476446994,-0.002624670182893258,0.08740136646897656,44.94091796875,-0.03855821309444907,0.07166830076185897
+2013-10-29,76.0,76.0999984741211,75.9000015258789,75.9800033569336,43.145626068115234,10900,0.0,0.0,0.0,False,-0.0014453411035021402,-0.0014463866164915737,0.08582970057801464,44.94091796875,-0.039947824427688294,0.07163962631107938
+2013-10-30,76.0199966430664,76.37000274658203,75.9000015258789,76.05999755859375,43.1910285949707,14800,0.0,0.0,0.0,False,0.0010523089126992513,0.0010517556237952558,0.08697232884960648,44.94091796875,-0.038937552966677225,0.0716465931812548
+2013-10-31,75.87000274658203,76.1500015258789,75.83999633789062,75.94999694824219,43.128543853759766,5700,0.0,0.0,0.0,False,-0.0014467064861292123,-0.0014477539763535425,0.08539979893121674,44.94091796875,-0.04032792824237552,0.07163191352177863
+2013-11-01,76.1500015258789,76.1500015258789,75.69000244140625,75.80000305175781,43.043399810791016,5200,0.0,0.0,0.0,False,-0.00197419238770169,-0.0019761436740595817,0.08325701091055371,44.94091796875,-0.042222505541129274,0.07165672952240516
+2013-11-04,75.98999786376953,75.98999786376953,75.6500015258789,75.77999877929688,43.03204345703125,13800,0.0,0.0,0.0,False,-0.0002638349621472136,-0.0002638697727138035,0.08297120983808437,44.94091796875,-0.04247520073012523,0.07164043088830521
+2013-11-05,75.6500015258789,75.6500015258789,75.26000213623047,75.41999816894531,42.82759094238281,1300,0.0,0.0,0.0,False,-0.004751169087579776,-0.0047624917696496025,0.07782583050316272,44.94091796875,-0.04702456295700741,0.07179144576687052
+2013-11-06,75.44999694824219,75.44999694824219,75.19000244140625,75.36000061035156,42.79352951049805,3900,0.0,0.0,0.0,False,-0.0007953151493061972,-0.0007956315801855274,0.07696861929184995,44.94091796875,-0.04778247875900432,0.07179191138212944
+2013-11-07,75.06999969482422,75.4800033569336,75.0199966430664,75.23999786376953,42.725379943847656,3000,0.0,0.0,0.0,False,-0.0015925203513225128,-0.0015937897597420353,0.07525352484789205,44.94091796875,-0.04929890454046659,0.07178157155770559
+2013-11-08,74.86000061035156,75.04000091552734,74.7699966430664,74.7699966430664,42.458518981933594,1900,0.0,0.0,0.0,False,-0.00624595877824341,-0.006265546383618522,0.06853753565553111,44.94091796875,-0.055236944393137644,0.07200602547826643
+2013-11-11,74.45999908447266,74.75,74.44999694824219,74.58999633789062,42.35627746582031,1900,0.0,0.0,0.0,False,-0.0024080330299977026,-0.0024109370043820127,0.06596446197588035,44.94091796875,-0.05751196503656064,0.07198961039361944
+2013-11-12,74.36000061035156,74.76000213623047,74.31999969482422,74.31999969482422,42.20296096801758,3500,0.0,0.0,0.0,False,-0.003619687729320753,-0.0036262546505417153,0.06210600349297435,44.94091796875,-0.060923477411749416,0.07206045441459868
+2013-11-13,74.54000091552734,74.58999633789062,74.33999633789062,74.58999633789062,42.35627746582031,10700,0.0,0.0,0.0,False,0.0036328374665208774,0.003626254650541657,0.06596446197588035,44.94091796875,-0.05751196503656064,0.07212161525940404
+2013-11-14,74.80000305175781,74.80000305175781,74.58000183105469,74.5999984741211,42.361976623535156,8800,0.0,0.0,0.0,False,0.0001345528468463808,0.00013454379542400424,0.06610789052887633,44.94091796875,-0.0573851505883376,0.07211763855252361
+2013-11-15,74.66999816894531,75.13999938964844,74.66999816894531,75.13999938964844,42.66861343383789,83400,0.0,0.0,0.0,False,0.007238491561141647,0.007212419420811993,0.07382490349773607,44.94091796875,-0.05056204095546457,0.07244686636862085
+2013-11-18,75.05999755859375,75.25,75.02999877929688,75.20999908447266,42.70835876464844,8500,0.0,0.0,0.0,False,0.0009314886895064323,0.0009310551231376496,0.07482515924985456,44.94091796875,-0.04967765023522641,0.07244704064243711
+2013-11-19,75.20999908447266,75.41000366210938,75.05000305175781,75.4000015258789,42.816226959228516,3600,0.0,0.0,0.0,False,0.002525692808157398,0.0025225086064933544,0.07753983742459858,44.94091796875,-0.04727742791099421,0.07248667710935063
+2013-11-20,74.9800033569336,75.44999694824219,74.94999694824219,75.01000213623047,42.594791412353516,4800,0.0,0.0,0.0,False,-0.005171766935135658,-0.0051851868113960585,0.07196705252211455,44.94091796875,-0.05220468700768155,0.07266626732757185
+2013-11-21,75.22000122070312,75.22000122070312,74.80999755859375,74.81999969482422,42.48689651489258,32600,0.0,0.0,0.0,False,-0.0025330537815392296,-0.002536267390245526,0.06925170232603794,44.94091796875,-0.05460550350938187,0.07268558647815386
+2013-11-22,74.7300033569336,74.81999969482422,74.7300033569336,74.75,42.61800765991211,3400,0.3,0.0,0.0,False,0.003085919560483097,0.0030811678837346142,0.07255132706932566,44.94091796875,-0.051688092140288355,0.07268862358405488
+2013-11-25,74.69999694824219,74.81999969482422,74.69999694824219,74.80000305175781,42.64653015136719,11500,0.0,0.0,0.0,False,0.0006692591470414122,0.0006690352930104665,0.07326914185563815,44.94091796875,-0.051053425721704904,0.07267236163553913
+2013-11-26,74.62999725341797,74.83999633789062,74.62999725341797,74.80000305175781,42.64653015136719,4600,0.0,0.0,0.0,False,0.0,0.0,0.07326914185563815,44.94091796875,-0.051053425721704904,0.07263868082691412
+2013-11-27,74.72000122070312,74.86000061035156,74.66999816894531,74.83000183105469,42.66362762451172,2100,0.0,0.0,0.0,False,0.00040091123671359696,0.00040083089327674253,0.0736994275146261,44.94091796875,-0.05067298237703577,0.07262293467565321
+2013-11-29,74.83000183105469,74.83000183105469,74.69999694824219,74.7699966430664,42.62944412231445,800,0.0,0.0,0.0,False,-0.0008012329026054754,-0.0008015540612476241,0.07283914420579274,44.94091796875,-0.05143361441888761,0.07262004006834633
+2013-12-02,74.69999694824219,74.69999694824219,74.41999816894531,74.58000183105469,42.52107620239258,2700,0.0,0.0,0.0,False,-0.00254209085182866,-0.0025453274510946165,0.07011188963182358,44.94091796875,-0.05384495635002551,0.07265095438236205
+2013-12-03,74.37999725341797,74.4000015258789,74.25,74.30000305175781,42.36146545410156,7700,0.0,0.0,0.0,False,-0.003753685526003525,-0.0037607482833038825,0.06609502612050822,44.94091796875,-0.057396524842729724,0.07269473931069353
+2013-12-04,74.18000030517578,74.30000305175781,74.16000366210938,74.16000366210938,42.28165054321289,6500,0.0,0.0,0.0,False,-0.0018841395129531868,-0.0018859167365142713,0.06408635435723165,44.94091796875,-0.05917252129532047,0.07265929779601327
+2013-12-05,74.37000274658203,74.41999816894531,74.0999984741211,74.3499984741211,42.38994216918945,16100,0.0,0.0,0.0,False,0.0025611967504883815,0.002557922475607534,0.06681168887025035,44.94091796875,-0.056762877014091884,0.07203369099488979
+2013-12-06,74.36000061035156,74.5199966430664,74.11000061035156,74.4000015258789,42.418479919433594,5400,0.0,0.0,0.0,False,0.000673219843760009,0.0006729933329363458,0.0675298876687529,44.94091796875,-0.056127871065526524,0.0716937043666456
+2013-12-09,74.55999755859375,74.62000274658203,74.30999755859375,74.31999969482422,42.372859954833984,8200,0.0,0.0,0.0,False,-0.0010754738191056656,-0.0010760525560549578,0.06638178722345245,44.94091796875,-0.05714298082877911,0.07164749036869528
+2013-12-10,74.4000015258789,74.7699966430664,74.37000274658203,74.56999969482422,42.515411376953125,11000,0.0,0.0,0.0,False,0.003364215261162151,0.003358568949062754,0.06996932510625498,44.94091796875,-0.05397100685578937,0.0716932617353995
+2013-12-11,74.55999755859375,74.86000061035156,74.52999877929688,74.55000305175781,42.50398635864258,10700,0.0,0.0,0.0,False,-0.00026872651446907536,-0.0002687626279087688,0.06968179597893043,44.94091796875,-0.05422522992970369,0.07169333516415705
+2013-12-12,74.44999694824219,74.76000213623047,74.44999694824219,74.4800033569336,42.464088439941406,10900,0.0,0.0,0.0,False,-0.0009386865120019072,-0.0009391273540824151,0.06867770010491103,44.94091796875,-0.05511301594976048,0.07169635947390997
+2013-12-13,74.48999786376953,74.7699966430664,74.45999908447266,74.7699966430664,42.62944412231445,6200,0.0,0.0,0.0,False,0.00389401229245534,0.003886450251351996,0.07283914420579252,44.94091796875,-0.05143361441888761,0.07180611588311761
+2013-12-16,74.79000091552734,74.94000244140625,74.47000122070312,74.93000030517578,42.72064208984375,4400,0.0,0.0,0.0,False,0.0021393187128508906,0.002137033629008053,0.07513428906287101,44.94091796875,-0.04940432859983268,0.07183761041577401
+2013-12-17,74.66000366210938,74.93000030517578,74.58000183105469,74.69000244140625,42.583797454833984,10000,0.0,0.0,0.0,False,-0.003203243872645367,-0.003208385240605281,0.07169037173915949,44.94091796875,-0.05244931835960842,0.07189595718148757
+2013-12-18,74.70999908447266,74.88999938964844,74.54000091552734,74.86000061035156,42.68074035644531,11900,0.0,0.0,0.0,False,0.0022765208226003253,0.002273933475095395,0.07413009718580388,44.94091796875,-0.05029219950238484,0.07193567583809128
+2013-12-19,74.5199966430664,74.81999969482422,74.5199966430664,74.80000305175781,42.64653015136719,4400,0.0,0.0,0.0,False,-0.0008015372927560049,-0.0008018586955275257,0.07326914185563793,44.94091796875,-0.051053425721704904,0.0718871843958516
+2013-12-20,74.66000366210938,74.94999694824219,74.61000061035156,74.94999694824219,42.732051849365234,20400,0.0,0.0,0.0,False,0.00200536122621231,0.0020033531735210333,0.07542143417800529,44.94091796875,-0.04915044505590027,0.07189472178374987
+2013-12-23,74.9000015258789,75.0,74.9000015258789,75.0,42.760555267333984,8200,0.0,0.0,0.0,False,0.0006670266634802857,0.000666804300071443,0.07613876894908023,44.94091796875,-0.04851620304979409,0.07189523332445144
+2013-12-24,74.5199966430664,74.5199966430664,74.19999694824219,74.19999694824219,42.7530403137207,9000,0.787,0.0,0.0,False,-0.00017574499597350357,-0.00017576044093491807,0.07594964294546425,44.94091796875,-0.04868342156585792,0.07189051941194742
+2013-12-26,74.0999984741211,74.44000244140625,74.0999984741211,74.41999816894531,42.87981033325195,5400,0.0,0.0,0.0,False,0.0029651696955588225,0.0029607822507696155,0.07914001622067346,44.94091796875,-0.04586260647660234,0.07189516032089288
+2013-12-27,74.18000030517578,74.4000015258789,74.08000183105469,74.19000244140625,42.747291564941406,1900,0.0,0.0,0.0,False,-0.00309047002028795,-0.0030952553846545355,0.07580496635285039,44.94091796875,-0.048811339486522054,0.07195273040180276
+2013-12-30,74.13999938964844,74.41999816894531,74.12999725341797,74.19000244140625,42.747291564941406,18200,0.0,0.0,0.0,False,0.0,0.0,0.07580496635285039,44.94091796875,-0.048811339486522054,0.07195273040180276
+2013-12-31,74.5,74.5,74.18000030517578,74.41000366210938,42.87405776977539,20800,0.0,0.0,0.0,False,0.0029654792196929236,0.0029610908597778765,0.07899524362501231,44.94091796875,-0.04599060927976184,0.07201840489159135
+2014-01-02,74.43000030517578,74.72000122070312,74.22000122070312,74.26000213623047,42.78767395019531,58500,0.0,0.0,0.0,False,-0.0020148272422437774,-0.002016859737194833,0.0768212546139051,44.94091796875,-0.04791277338954136,0.07199134531471532
+2014-01-03,74.19000244140625,74.51000213623047,74.19000244140625,74.51000213623047,42.93168258666992,8200,0.0,0.0,0.0,False,0.003365657049790416,0.003360005902434664,0.08044546566086064,44.94091796875,-0.04470837430328445,0.07202501595385313
+2014-01-06,74.51000213623047,74.56999969482422,74.4000015258789,74.5,42.92592239379883,9900,0.0,0.0,0.0,False,-0.00013417114177771694,-0.00013418014353055256,0.08030050105910447,44.94091796875,-0.0448365468714349,0.07202322188346383
+2014-01-07,74.4800033569336,74.95999908447266,74.4800033569336,74.5999984741211,42.98353576660156,6100,0.0,0.0,0.0,False,0.0013421580618395712,0.0013412581728136374,0.08175043508581026,44.94091796875,-0.04355456654244394,0.072037970890808
+2014-01-08,74.68000030517578,74.97000122070312,74.4000015258789,74.63999938964844,43.00658416748047,8700,0.0,0.0,0.0,False,0.00053621463352993,0.0005360709218345719,0.08233048549893063,44.94091796875,-0.043041706504851174,0.07203440687031083
+2014-01-09,74.37999725341797,74.63999938964844,74.37999725341797,74.4000015258789,42.86831283569336,7300,0.0,0.0,0.0,False,-0.003215120067397992,-0.0032202996709330372,0.07885066303544641,44.94091796875,-0.0461184423179305,0.07208301980538172
+2014-01-10,74.19999694824219,74.79000091552734,74.19999694824219,74.58999633789062,42.9777717590332,17200,0.0,0.0,0.0,False,0.002553376050962841,0.002550121724835818,0.08160537448100658,44.94091796875,-0.04368282399308987,0.07213208198769963
+2014-01-13,74.58999633789062,74.69999694824219,74.41000366210938,74.54000091552734,42.94899368286133,67500,0.0,0.0,0.0,False,-0.0006696037275554234,-0.0006698280122582389,0.08088112749051013,44.94091796875,-0.044323177538869385,0.07213148336192339
+2014-01-14,74.52999877929688,74.62999725341797,74.45999908447266,74.58000183105469,42.97199630737305,9700,0.0,0.0,0.0,False,0.0005355800576276604,0.0005354366858177002,0.08146002586706014,44.94091796875,-0.04381133609122223,0.07213069207076764
+2014-01-15,74.27999877929688,74.83999633789062,74.25,74.83999633789062,43.121822357177734,4400,0.0,0.0,0.0,False,0.0034865973815365603,0.0034805332921570547,0.08523064156148474,44.94091796875,-0.04047749119938282,0.0721132535988327
+2014-01-16,74.55000305175781,74.83000183105469,74.55000305175781,74.83000183105469,43.116058349609375,6200,0.0,0.0,0.0,False,-0.00013366799576830513,-0.00013367693013101927,0.08508558095668084,44.94091796875,-0.04060574865002875,0.0721123414577217
+2014-01-17,74.83999633789062,75.02999877929688,74.55000305175781,75.01000213623047,43.21978759765625,21500,0.0,0.0,0.0,False,0.0024058147246619477,0.002402925385632285,0.0876960958248647,44.94091796875,-0.03829762383337498,0.07199686464553968
+2014-01-21,74.55999755859375,75.08999633789062,74.52999877929688,74.63999938964844,43.00658416748047,3300,0.0,0.0,0.0,False,-0.004933005042980443,-0.0049452124751207,0.0823304854989304,44.94091796875,-0.043041706504851174,0.07213381247187671
+2014-01-22,74.62999725341797,75.19999694824219,74.62000274658203,74.87000274658203,43.13911056518555,10400,0.0,0.0,0.0,False,0.0030815374034121046,0.0030767991985026933,0.0856657273728485,44.83356857299805,-0.03779440409820567,0.07209057975282494
+2014-01-23,74.66000366210938,74.87000274658203,74.5199966430664,74.52999877929688,42.94319534301758,9200,0.0,0.0,0.0,False,-0.00454147569574781,-0.0045518195258785355,0.0807352028582784,44.83356857299805,-0.04216423742630615,0.07218388674762118
+2014-01-24,74.31999969482422,74.5999984741211,74.06999969482422,74.11000061035156,42.70120620727539,13900,0.0,0.0,0.0,False,-0.005635098501852287,-0.005651035568910069,0.07464515353575263,44.83356857299805,-0.047561736297005774,0.07239121703242776
+2014-01-27,73.9000015258789,73.9000015258789,73.08000183105469,73.3499984741211,42.43796920776367,41600,0.305,0.0,0.0,False,-0.0061646267844037705,-0.006183706549602241,0.06802036723853644,44.83356857299805,-0.0534331627279202,0.07262462665801352
+2014-01-28,73.83999633789062,74.20999908447266,73.16999816894531,73.95999908447266,42.790889739990234,7500,0.0,0.0,0.0,False,0.008316150344017892,0.008281761688356645,0.07690218518296521,44.83356857299805,-0.04556137059850418,0.07310811723758884
+2014-01-29,73.12999725341797,73.73999786376953,73.0999984741211,73.37999725341797,42.45529556274414,7700,0.0,0.0,0.0,False,-0.007842654810060301,-0.00787357017238926,0.06845641308037553,44.83356857299805,-0.053046703306287135,0.07348583806161059
+2014-01-30,73.01000213623047,73.80999755859375,72.70999908447266,73.44999694824219,42.49583053588867,7200,0.0,0.0,0.0,False,0.000954768365341474,0.0009543128639349114,0.06947654146333093,44.83356857299805,-0.05214258225514812,0.07283156853123135
+2014-01-31,72.86000061035156,73.9800033569336,72.86000061035156,73.4000015258789,42.46689987182617,3500,0.0,0.0,0.0,False,-0.0006807882961145095,-0.0006810201376959013,0.06874845435093357,44.83356857299805,-0.05278787249153416,0.07283251637217258
+2014-02-03,73.3499984741211,73.80000305175781,73.18000030517578,73.4800033569336,42.5131721496582,4300,0.0,0.0,0.0,False,0.0010896080941082964,0.0010890149020677193,0.06991297131736007,44.83356857299805,-0.05175578249056334,0.07282720830884619
+2014-02-04,73.19000244140625,73.91999816894531,72.95999908447266,73.91999816894531,42.767730712890625,9900,0.0,0.0,0.0,False,0.005987757449298359,0.005969902069997453,0.07631935068146656,44.83356857299805,-0.0460779261134171,0.0729949801840473
+2014-02-05,73.13999938964844,73.8499984741211,73.05999755859375,73.55999755859375,42.559452056884766,12200,0.0,0.0,0.0,False,-0.004869995497401525,-0.004881892566973839,0.0710776802898816,44.83356857299805,-0.05072352231811672,0.07314157573407506
+2014-02-06,73.05000305175781,74.08000183105469,73.05000305175781,73.6500015258789,42.61153030395508,18300,0.0,0.0,0.0,False,0.0012236587773899466,0.0012229107171729846,0.07238831389463485,44.83356857299805,-0.04956193182403146,0.0731410923048895
+2014-02-07,74.41000366210938,74.41000366210938,73.58000183105469,74.1500015258789,42.90081787109375,7000,0.0,0.0,0.0,False,0.006788950433723739,0.006766009282092038,0.0796687050033702,44.83356857299805,-0.04310945488886053,0.0734543799675125
+2014-02-10,74.52999877929688,74.80999755859375,74.02999877929688,74.41999816894531,43.05701446533203,4800,0.0,0.0,0.0,False,0.003640876840800944,0.0036342648927152154,0.08359964578715462,44.83356857299805,-0.039625534263984075,0.07354608779126466
+2014-02-11,74.0,74.5,73.73999786376953,74.05000305175781,42.84296798706055,4800,0.0,0.0,0.0,False,-0.00497123362893237,-0.004983631315760929,0.07821281878771824,44.83356857299805,-0.04439978010441892,0.07368975842587491
+2014-02-12,74.5,74.70999908447266,74.41000366210938,74.41999816894531,43.05701446533203,4500,0.0,0.0,0.0,False,0.0049960702614284536,0.00498363131576089,0.0835996457871544,44.83356857299805,-0.039625534263984075,0.07386498941428483
+2014-02-13,73.9800033569336,74.52999877929688,73.9800033569336,74.22000122070312,42.94132995605469,2800,0.0,0.0,0.0,False,-0.0026867749822852005,-0.002690390840304688,0.0806882573680403,44.83356857299805,-0.042205844352149136,0.0739098116554017
+2014-02-14,74.02999877929688,74.91000366210938,74.02999877929688,74.47000122070312,43.08598709106445,1600,0.0,0.0,0.0,False,0.003368715760732277,0.00336305434868974,0.08432878893307438,44.83356857299805,-0.03897930808448091,0.07399045916282136
+2014-02-18,74.23999786376953,75.05000305175781,74.01000213623047,75.0,43.39260482788086,6500,0.0,0.0,0.0,False,0.007116414349945144,0.007091212168815113,0.09204532188669634,44.83356857299805,-0.03214028664193902,0.07433297653835821
+2014-02-19,74.93000030517578,74.93000030517578,74.19000244140625,74.19000244140625,42.923946380615234,2500,0.0,0.0,0.0,False,-0.010800422079397687,-0.01085917002259097,0.08025077148048831,44.83356857299805,-0.04259358005985103,0.07510163386740973
+2014-02-20,74.19999694824219,75.05000305175781,74.19999694824219,75.05000305175781,43.42153549194336,3400,0.0,0.0,0.0,False,0.011592343045905062,0.011525666633094336,0.0927734089990937,44.83356857299805,-0.03149499640555298,0.07599685597106386
+2014-02-21,74.98999786376953,75.04000091552734,74.12000274658203,74.18000030517578,42.91815185546875,2100,0.0,0.0,0.0,False,-0.0115929487700408,-0.011660670908953152,0.08010494285130432,44.83356857299805,-0.042722825295751665,0.07685697605204178
+2014-02-24,74.12000274658203,75.02999877929688,74.12000274658203,74.83999633789062,43.478782653808594,3400,0.305,0.0,0.0,False,0.01306278984770426,0.012978207400603566,0.09421412673323748,44.83356857299805,-0.030218114736586088,0.0779718808374476
+2014-02-25,74.33000183105469,75.05000305175781,74.33000183105469,75.02999877929688,43.58916091918945,3100,0.0,0.0,0.0,False,0.0025386696370899298,0.002535452658740023,0.09699197491324996,44.83356857299805,-0.027756158909867934,0.07800890724724774
+2014-02-26,74.0,75.0,74.0,74.48999786376953,43.27547836303711,10000,0.0,0.0,0.0,False,-0.007196343071019018,-0.007222361648703799,0.0890976443156195,44.83356857299805,-0.03475275913903786,0.07829516224330076
+2014-02-27,74.52999877929688,75.0,74.45999908447266,74.7699966430664,43.43813705444336,3300,0.0,0.0,0.0,False,0.0037586803787981182,0.0037516341904304897,0.0931912142619038,44.83356857299805,-0.031124703274124754,0.07833243888866241
+2014-02-28,75.16999816894531,75.16999816894531,74.6500015258789,74.86000061035156,43.49041748046875,16100,0.0,0.0,0.0,False,0.0012035605016822437,0.0012028368033599136,0.09450693602817539,44.83356857299805,-0.029958603235929693,0.07832942651044991
+2014-03-03,75.16000366210938,75.16000366210938,74.26000213623047,74.98999786376953,43.56592559814453,7300,0.0,0.0,0.0,False,0.0017362012611097377,0.0017346958059637335,0.09640722035080085,44.83356857299805,-0.028274416139539293,0.07834870907099734
+2014-03-04,74.76000213623047,75.11000061035156,74.75,74.7699966430664,43.43813705444336,1900,0.0,0.0,0.0,False,-0.0029332222820169784,-0.0029375326093237543,0.09319121426190358,44.83356857299805,-0.031124703274124754,0.07838959949135758
+2014-03-05,74.62000274658203,75.38999938964844,74.58999633789062,75.13999938964844,43.65308380126953,1900,0.0,0.0,0.0,False,0.004948341743034934,0.004936138939238007,0.09860069798055471,44.83356857299805,-0.02633037719954079,0.07853588184192184
+2014-03-06,74.75,75.16000366210938,74.61000061035156,74.61000061035156,43.345184326171875,24600,0.0,0.0,0.0,False,-0.0070533270111996504,-0.007078319310740228,0.09085190800296572,44.83356857299805,-0.03319798745002378,0.07884194057250611
+2014-03-07,74.41999816894531,74.94999694824219,74.23999786376953,74.23999786376953,43.130226135253906,29000,0.0,0.0,0.0,False,-0.004959217367733637,-0.004971555093394834,0.08544213627517205,44.83356857299805,-0.037992568781821556,0.07899433525395295
+2014-03-10,74.1500015258789,74.54000091552734,74.1500015258789,74.33000183105469,43.18250274658203,4300,0.0,0.0,0.0,False,0.001212064392247525,0.0012113304352109762,0.08675776203839636,44.83356857299805,-0.036826553829364506,0.07899924076742798
+2014-03-11,74.1500015258789,74.79000091552734,74.0,74.31999969482422,43.17670440673828,63900,0.0,0.0,0.0,False,-0.00013427521507447526,-0.00013428423079823478,0.08661183740616485,44.83356857299805,-0.03695588415100304,0.07898827166841595
+2014-03-12,73.51000213623047,74.08000183105469,73.51000213623047,73.9800033569336,42.97917175292969,7700,0.0,0.0,0.0,False,-0.004574982192892096,-0.004585479452678589,0.0816406075994458,44.83356857299805,-0.041361793831981686,0.07908947348335404
+2014-03-13,74.25,74.25,73.51000213623047,73.51000213623047,42.706138610839844,24100,0.0,0.0,0.0,False,-0.006352685055435736,-0.006372949225992338,0.07476928547619632,44.83356857299805,-0.047451720437875045,0.07929795964013425
+2014-03-14,73.5,74.11000061035156,73.5,73.91000366210938,42.93849563598633,1100,0.0,0.0,0.0,False,0.005440834332128164,0.005426086462638981,0.08061692710373203,44.83356857299805,-0.04226906305542377,0.07931631141580367
+2014-03-17,73.5,73.97000122070312,73.5,73.79000091552734,42.868804931640625,11400,0.0,0.0,0.0,False,-0.0016230355375398409,-0.0016243540866123674,0.07886304742857564,44.83356857299805,-0.04382349440148603,0.0792370857075766
+2014-03-18,74.04000091552734,74.29000091552734,73.72000122070312,73.86000061035156,42.909461975097656,33200,0.0,0.0,0.0,False,0.0009484062716902386,0.0009479568186157762,0.07988624790905163,44.83356857299805,-0.042916650606733664,0.0792417522417091
+2014-03-19,73.9800033569336,74.80999755859375,73.9800033569336,74.4000015258789,43.22317123413086,25800,0.0,0.0,0.0,False,0.007310957644149907,0.00728436214037949,0.08778125052801466,44.83356857299805,-0.03591945477739822,0.07947641367478961
+2014-03-20,74.16000366210938,74.31999969482422,74.08999633789062,74.16999816894531,43.08953857421875,4200,0.0,0.0,0.0,False,-0.0030916903155543407,-0.003096479463647225,0.08441816777031552,44.83356857299805,-0.03890009326247734,0.07948390875489902
+2014-03-21,73.73999786376953,74.0999984741211,73.73999786376953,73.94999694824219,42.96173858642578,3500,0.0,0.0,0.0,False,-0.002965916833220228,-0.002970323880665639,0.08120187367227572,44.83356857299805,-0.04175063565427661,0.0795278463810449
+2014-03-24,73.54000091552734,73.88999938964844,73.27999877929688,73.83999633789062,43.075496673583984,6300,0.305,0.0,0.0,False,0.002647893006689106,0.002644393514161667,0.08406478055239175,44.83356857299805,-0.03921329386376127,0.07956781599220798
+2014-03-25,73.56999969482422,73.9800033569336,73.31999969482422,73.77999877929688,43.04048538208008,2000,0.0,0.0,0.0,False,-0.0008127890380281722,-0.0008131195301307151,0.08318366458224635,44.83356857299805,-0.03999421076639187,0.07956807765476519
+2014-03-26,73.9000015258789,74.54000091552734,73.9000015258789,74.54000091552734,43.483856201171875,5000,0.0,0.0,0.0,False,0.010301250442598331,0.01024855414513014,0.09434181078643955,44.83356857299805,-0.03010495070515229,0.08023669282886452
+2014-03-27,74.66999816894531,74.73999786376953,74.16000366210938,74.25,43.31467819213867,3000,0.0,0.0,0.0,False,-0.0038905935170635564,-0.0038981815637521814,0.09008417163194227,44.83356857299805,-0.03387841809617087,0.08032714275994779
+2014-03-28,74.0199966430664,74.83999633789062,74.0199966430664,74.83999633789062,43.658878326416016,3700,0.0,0.0,0.0,False,0.007946501016364849,0.007915093852154742,0.0987465266097387,44.83356857299805,-0.026201131963640156,0.08072406873960623
+2014-03-31,75.01000213623047,75.01000213623047,74.41000366210938,74.54000091552734,43.483856201171875,1600,0.0,0.0,0.0,False,-0.004008855287934487,-0.004016912288402518,0.09434181078643955,44.83356857299805,-0.03010495070515229,0.08079824226256661
+2014-04-01,74.5999984741211,74.88999938964844,74.5999984741211,74.73999786376953,43.60053634643555,4700,0.0,0.0,0.0,False,0.0026832980203932433,0.0026797044033217586,0.09727825600095641,44.83356857299805,-0.027502433239390167,0.0807994334116081
+2014-04-02,75.1500015258789,75.44000244140625,74.55999755859375,74.83999633789062,43.658878326416016,7600,0.0,0.0,0.0,False,0.0013381023461935815,0.0013372078850805683,0.09874652660973848,44.83356857299805,-0.026201131963640156,0.08081013384098454
+2014-04-03,74.86000061035156,74.97000122070312,74.7300033569336,74.97000122070312,43.73470687866211,28800,0.0,0.0,0.0,False,0.001736841512032461,0.0017353349470043708,0.10065487518835581,44.83356857299805,-0.0245097976652644,0.08066239972995641
+2014-04-04,74.7699966430664,74.94999694824219,74.62000274658203,74.73999786376953,43.60053634643555,4000,0.0,0.0,0.0,False,-0.0030678274030464525,-0.003072542832085082,0.09727825600095619,44.83356857299805,-0.027502433239390167,0.08059018573638911
+2014-04-07,74.5999984741211,74.98999786376953,74.5999984741211,74.98999786376953,43.746337890625,3700,0.0,0.0,0.0,False,0.0033440309777605925,0.0033384521399151663,0.10094758848024643,44.83356857299805,-0.024250371250346014,0.08062479123747143
+2014-04-08,74.45999908447266,75.0,74.45999908447266,74.55000305175781,43.489688873291016,2500,0.0,0.0,0.0,False,-0.00586675433211481,-0.0058840313417657455,0.09448859944609866,44.83356857299805,-0.029974854611872437,0.0807193457668043
+2014-04-09,74.5999984741211,75.0999984741211,74.5999984741211,75.08000183105469,43.79887771606445,38000,0.0,0.0,0.0,False,0.007109474700411678,0.007084321531999035,0.1022698384537497,44.83356857299805,-0.023078485381972436,0.08103877320267656
+2014-04-10,75.05999755859375,75.3499984741211,74.94999694824219,74.94999694824219,43.7230339050293,15200,0.0,0.0,0.0,False,-0.0017316382288795618,-0.001733139247421762,0.10036110586294233,44.83356857299805,-0.024770160023299903,0.08105422479897163
+2014-04-11,75.62999725341797,75.63999938964844,74.9000015258789,75.19999694824219,43.86887741088867,25800,0.0,0.0,0.0,False,0.0033356218183797637,0.0033300709721795383,0.1040314943757552,44.83356857299805,-0.02151716209113852,0.08108529862339565
+2014-04-14,75.04000091552734,75.33000183105469,74.83000183105469,75.26000213623047,43.90388107299805,3200,0.0,0.0,0.0,False,0.000797915610684985,0.0007975974452589555,0.10491241833980558,44.83356857299805,-0.020736415359983718,0.08106639632052264
+2014-04-15,74.83999633789062,75.20999908447266,74.5199966430664,74.69000244140625,43.57134246826172,12500,0.0,0.0,0.0,False,-0.0075742416526553,-0.007603071891351575,0.09654354467828008,44.83356857299805,-0.028153594391692738,0.08141448631790486
+2014-04-16,74.66000366210938,75.23999786376953,74.6500015258789,75.2300033569336,43.886375427246094,7000,0.0,0.0,0.0,False,0.007230278920459021,0.0072042657668035396,0.10447186035473277,44.83356857299805,-0.021126873811299074,0.08164574960910846
+2014-04-17,75.2699966430664,75.33999633789062,74.69999694824219,75.08000183105469,43.79887771606445,19000,0.0,0.0,0.0,False,-0.001993732914368662,-0.0019957230454687846,0.10226983845374948,44.83356857299805,-0.023078485381972436,0.08165924485947901
+2014-04-21,75.05999755859375,75.08000183105469,75.05999755859375,75.06999969482422,43.971675872802734,6900,0.305,0.0,0.0,False,0.003945264485051059,0.003937502338239258,0.106618584500344,44.83356857299805,-0.019224271625667644,0.0816926385367461
+2014-04-22,74.97000122070312,75.11000061035156,74.75,74.75,43.78421401977539,3300,0.0,0.0,0.0,False,-0.004263241036562171,-0.00427235455995124,0.10190080273907975,44.83356857299805,-0.023405554958537245,0.08180234708816773
+2014-04-23,74.55999755859375,75.20999908447266,74.55999755859375,75.20999908447266,44.05369567871094,6100,0.0,0.0,0.0,False,0.006154767533655736,0.006135904311555678,0.10868274602508743,44.83356857299805,-0.017394843174647567,0.08201676323601127
+2014-04-24,75.20999908447266,75.2699966430664,74.5199966430664,75.2699966430664,44.08882141113281,4600,0.0,0.0,0.0,False,0.0007973390627213917,0.000797021356799266,0.1095667420866584,44.83356857299805,-0.016611373699879306,0.08201915923650205
+2014-04-25,75.05000305175781,75.25,74.5,75.11000061035156,43.99509811401367,34500,0.0,0.0,0.0,False,-0.002125783682107585,-0.002128046367460909,0.1072080432121214,44.83356857299805,-0.018701845194838307,0.08203647271078353
+2014-04-28,74.91999816894531,74.94000244140625,74.69999694824219,74.69999694824219,43.754940032958984,4200,0.0,0.0,0.0,False,-0.005458746345611387,-0.005473699744144083,0.10116407535240568,44.83356857299805,-0.024058502911336155,0.082203829198825
+2014-04-29,74.75,74.91000366210938,74.75,74.8499984741211,43.84278869628906,38800,0.0,0.0,0.0,False,0.002007742743194374,0.002005729921434855,0.1033749295337607,44.83356857299805,-0.022099063452774126,0.08222946078775743
+2014-04-30,74.80000305175781,75.02999877929688,74.80000305175781,74.93000030517578,43.8896484375,14100,0.0,0.0,0.0,False,0.001068812970259403,0.0010682421963408805,0.10455423096950534,44.83356857299805,-0.02105387024816363,0.0821893655802881
+2014-05-01,75.4000015258789,75.4000015258789,74.80999755859375,74.81999969482422,43.82522964477539,4800,0.0,0.0,0.0,False,-0.0014677445597757188,-0.001468822751958376,0.10293302750602251,44.83356857299805,-0.022490713104420412,0.08214926181739549
+2014-05-02,75.0999984741211,75.55999755859375,75.0999984741211,75.33000183105469,44.123958587646484,5400,0.0,0.0,0.0,False,0.006816369139247769,0.006793242727752122,0.11045102615737168,44.83356857299805,-0.015827648967897234,0.08243350500874852
+2014-05-05,75.12000274658203,75.48999786376953,75.12000274658203,75.44999694824219,44.19424819946289,4000,0.0,0.0,0.0,False,0.0015930033040163494,0.0015917358201451694,0.11221997831098873,44.83356857299805,-0.014259859160981492,0.08244960377143522
+2014-05-06,75.05000305175781,75.5,75.05000305175781,75.13999938964844,44.01267623901367,6800,0.0,0.0,0.0,False,-0.004108497549946466,-0.0041169606142786,0.1076504252550965,44.83356857299805,-0.01830977011450241,0.08254721795174107
+2014-05-07,75.06999969482422,75.5,75.06999969482422,75.45999908447266,44.200103759765625,3700,0.0,0.0,0.0,False,0.004258489525474696,0.004249447819207608,0.11236734298893292,44.83356857299805,-0.01412925255327413,0.08263068972911937
+2014-05-08,75.5,76.08000183105469,75.5,75.5199966430664,44.23524856567383,3400,0.0,0.0,0.0,False,0.0007951294888179916,0.0007948135408346107,0.11325181906574144,44.82242965698242,-0.01310016203499409,0.08258400509709936
+2014-05-09,75.61000061035156,76.0,75.54000091552734,76.0,44.516422271728516,2400,0.0,0.0,0.0,False,0.006356327028144593,0.006336210780133601,0.12032801169240015,44.694705963134766,-0.00398892189945943,0.0828309970969986
+2014-05-12,76.0,76.0,75.66000366210938,75.83999633789062,44.422664642333984,2000,0.0,0.0,0.0,False,-0.00210613577214791,-0.0021083567951585636,0.11796844879043555,44.60029983520508,-0.003982825082509356,0.08280877608743888
+2014-05-13,75.66000366210938,76.18000030517578,75.66000366210938,76.06999969482422,44.55741882324219,3400,0.0,0.0,0.0,False,0.003033455601845647,0.0030288639587549107,0.12135975644410557,44.60029983520508,-0.0009614512037213752,0.08281921533887898
+2014-05-14,75.4000015258789,76.30999755859375,75.4000015258789,76.0,44.516422271728516,5900,0.0,0.0,0.0,False,-0.000920083626843482,-0.0009205071635964249,0.12032801169240015,44.60029983520508,-0.001880650215054236,0.0828228919141008
+2014-05-15,76.0,76.29000091552734,76.0,76.29000091552734,44.68627166748047,5500,0.0,0.0,0.0,False,0.0038154323075469954,0.0038081720072964927,0.12460254738326126,44.68627166748047,0.0,0.08290292658929457
+2014-05-16,76.02999877929688,76.66999816894531,76.02999877929688,76.63999938964844,44.89128494262695,5700,0.0,0.0,0.0,False,0.004587835760209158,0.0045773437199937966,0.12976203916616846,44.89128494262695,0.0,0.08301190998934009
+2014-05-19,76.62999725341797,76.66000366210938,76.4000015258789,76.61000061035156,44.87370681762695,4500,0.0,0.0,0.0,False,-0.0003915709925093047,-0.00039164767644918303,0.12931965712319293,44.89128494262695,-0.0003915709925093047,0.08300795218227894
+2014-05-20,76.08999633789062,76.98999786376953,76.08999633789062,76.77999877929688,44.973289489746094,10600,0.0,0.0,0.0,False,0.002219176421592639,0.002216717686503613,0.13182581667872184,44.973289489746094,0.0,0.08303241598390174
+2014-05-21,76.6500015258789,76.69999694824219,76.16999816894531,76.25,44.6628303527832,3300,0.0,0.0,0.0,False,-0.006903189437225343,-0.006927126675227714,0.1240126086562463,44.973289489746094,-0.006903189437225343,0.0833174009190454
+2014-05-22,76.31999969482422,77.0,76.31999969482422,77.0,45.102142333984375,6400,0.0,0.0,0.0,False,0.009836187669503449,0.00978812727264434,0.1350686076178773,45.102142333984375,0.0,0.08386892302241956
+2014-05-23,76.38999938964844,76.80000305175781,76.12999725341797,76.12999725341797,44.778629302978516,2400,0.32,0.0,0.0,False,-0.007172897212070817,-0.007198746121159662,0.12692687716678597,45.102142333984375,-0.007172897212070817,0.08400470376294114
+2014-05-27,76.29000091552734,76.97000122070312,76.29000091552734,76.76000213623047,45.14918899536133,4600,0.0,0.0,0.0,False,0.00827536925874961,0.008241316129722266,0.13625261320295068,45.14918899536133,0.0,0.08436520927609924
+2014-05-28,76.63999938964844,77.38999938964844,76.63999938964844,77.30000305175781,45.466835021972656,4900,0.0,0.0,0.0,False,0.007035475800993174,0.007010842312508525,0.1442466909669553,45.466835021972656,0.0,0.08445321682313534
+2014-05-29,76.97000122070312,77.81999969482422,76.97000122070312,77.4000015258789,45.5256462097168,6200,0.0,0.0,0.0,False,0.0012934964071222854,0.0012926605613427017,0.14572676995058265,45.5256462097168,0.0,0.08413020531690393
+2014-05-30,77.62999725341797,77.66000366210938,77.30000305175781,77.44000244140625,45.54916000366211,7100,0.0,0.0,0.0,False,0.0005164955558674134,0.0005163622179481176,0.14631853273550055,45.54916000366211,0.0,0.08412952293219297
+2014-06-02,78.0,78.0,77.5,77.51000213623047,45.590335845947266,5200,0.0,0.0,0.0,False,0.0009039868634646009,0.0009035785134167986,0.14735478963043946,45.590335845947266,0.0,0.08380396788929044
+2014-06-03,77.72000122070312,77.72000122070312,77.30999755859375,77.30999755859375,45.472713470458984,43200,0.0,0.0,0.0,False,-0.0025799848434048256,-0.0025833187398036036,0.144394631663185,45.590335845947266,-0.0025799848434048256,0.08322579253197815
+2014-06-04,77.30000305175781,77.70999908447266,77.30000305175781,77.58000183105469,45.63150405883789,3100,0.0,0.0,0.0,False,0.0034919972057982918,0.0034859143403419305,0.14839085451928336,45.63150405883789,0.0,0.08320056508359283
+2014-06-05,77.30000305175781,78.0,77.30000305175781,77.66000366210938,45.678558349609375,5900,0.0,0.0,0.0,False,0.001031179921459735,0.001030648620657635,0.14957505211045152,45.678558349609375,0.0,0.08268834597066338
+2014-06-06,77.5199966430664,78.0,77.5199966430664,78.0,45.8785514831543,2400,0.0,0.0,0.0,False,0.004378271573595605,0.004368714827143234,0.15460820388282137,45.8785514831543,0.0,0.0825841295362508
+2014-06-09,78.27999877929688,78.27999877929688,77.80000305175781,77.80000305175781,45.76091766357422,5900,0.0,0.0,0.0,False,-0.002564026451952639,-0.0025673191974377512,0.15164775790642437,45.8785514831543,-0.002564026451952639,0.08252384523952122
+2014-06-10,77.62000274658203,78.44000244140625,77.62000274658203,78.05999755859375,45.91383743286133,6900,0.0,0.0,0.0,False,0.003341711160850025,0.0033361400520163444,0.15549623207238827,45.91383743286133,0.0,0.08223393845392764
+2014-06-11,78.1500015258789,78.20999908447266,77.69000244140625,77.69000244140625,45.69624328613281,2200,0.0,0.0,0.0,False,-0.004739184500679117,-0.00475045004262516,0.1500201222387576,45.91383743286133,-0.004739184500679117,0.08042525931879088
+2014-06-12,77.62000274658203,78.04000091552734,77.62000274658203,77.88999938964844,45.813812255859375,4700,0.0,0.0,0.0,False,0.0025728366550918924,0.0025695325768872695,0.15297893616334668,45.91383743286133,-0.002178540993185707,0.0803374370816819
+2014-06-13,77.6500015258789,77.88999938964844,77.6500015258789,77.8499984741211,45.790340423583984,3500,0.0,0.0,0.0,False,-0.0005123309133129306,-0.0005124621996385756,0.15238822941195163,45.91383743286133,-0.0026897557726018873,0.0800804648277563
+2014-06-16,77.48999786376953,77.79000091552734,77.41000366210938,77.51000213623047,45.590335845947266,2100,0.0,0.0,0.0,False,-0.00436783338552571,-0.004377400237541457,0.14735478963043924,45.91383743286133,-0.007045840753065136,0.07822311621153777
+2014-06-17,77.37000274658203,77.97000122070312,77.37000274658203,77.44999694824219,45.55504608154297,5400,0.0,0.0,0.0,False,-0.0007740623917213973,-0.0007743621327033321,0.14646666543782483,45.91383743286133,-0.007814449224441522,0.07809598767791594
+2014-06-18,77.4000015258789,77.95999908447266,77.4000015258789,77.69999694824219,45.70207977294922,6400,0.0,0.0,0.0,False,0.003227604931911543,0.003222407395839113,0.15016700690146423,45.91383743286133,-0.004612066247386859,0.078118254704191
+2014-06-19,77.7699966430664,78.0,77.7699966430664,77.80000305175781,45.76091766357422,3400,0.0,0.0,0.0,False,0.0012874226056518445,0.0012865945877655104,0.15164775790642415,45.91383743286133,-0.0033305813200806833,0.07775725918344983
+2014-06-20,77.86000061035156,78.2300033569336,77.80000305175781,77.80000305175781,45.76091766357422,5900,0.0,0.0,0.0,False,0.0,0.0,0.15164775790642415,45.91383743286133,-0.0033305813200806833,0.07361302039212522
+2014-06-23,77.83000183105469,77.83000183105469,77.38999938964844,77.66000366210938,45.867218017578125,4600,0.32,0.0,0.0,False,0.0023229506625153107,0.002320256783650286,0.1543229788286371,45.91383743286133,-0.0010153674336494944,0.07352902843924347
+2014-06-24,78.04000091552734,78.98999786376953,77.55000305175781,78.05999755859375,46.103485107421875,9300,0.0,0.0,0.0,False,0.005151110096827782,0.005137888513663316,0.1602690235798816,46.103485107421875,0.0,0.07106400531893367
+2014-06-25,77.8499984741211,78.33999633789062,77.8499984741211,78.16000366210938,46.16254806518555,12600,0.0,0.0,0.0,False,0.0012810952930359942,0.0012802753906351063,0.16175543876464515,46.16254806518555,0.0,0.07104082945321781
+2014-06-26,77.87999725341797,78.43000030517578,77.87999725341797,78.18000030517578,46.17432403564453,4900,0.0,0.0,0.0,False,0.0002550979300872669,0.00025506539814273635,0.16205180017234166,46.17432403564453,0.0,0.06989775098782827
+2014-06-27,77.94999694824219,78.23999786376953,77.94999694824219,78.19999694824219,46.186161041259766,6800,0.0,0.0,0.0,False,0.0002563547136302802,0.00025632186037528453,0.16234969762879836,46.186161041259766,0.0,0.06794039167621767
+2014-06-30,78.19999694824219,78.27999877929688,78.11000061035156,78.16999816894531,46.168418884277344,7600,0.0,0.0,0.0,False,-0.0003841444402917782,-0.000384218242668402,0.16190318745477938,46.186161041259766,-0.0003841444402917782,0.06745489155714607
+2014-07-01,78.0,78.16000366210938,78.0,78.16000366210938,46.16254806518555,3500,0.0,0.0,0.0,False,-0.00012716093021314379,-0.00012716901584968875,0.16175543876464493,46.186161041259766,-0.0005112565223406307,0.06706008249131269
+2014-07-02,78.1500015258789,78.1500015258789,77.98999786376953,78.08000183105469,46.11531066894531,4500,0.0,0.0,0.0,False,-0.0010232839871302524,-0.0010238078996274178,0.16056663302719554,46.186161041259766,-0.0015340173488582742,0.06706750779278117
+2014-07-03,78.08999633789062,78.37000274658203,77.95999908447266,78.19000244140625,46.180240631103516,22900,0.0,0.0,0.0,False,0.0014079914287974393,0.0014070011383036896,0.16220070089904604,46.186161041259766,-0.00012818580333973095,0.06665898729580055
+2014-07-07,78.25,78.27999877929688,77.9800033569336,78.26000213623047,46.221580505371094,5700,0.0,0.0,0.0,False,0.0008951853369021379,0.0008947848974689558,0.16324108592502817,46.221580505371094,0.0,0.06551542737203624
+2014-07-08,78.1500015258789,78.47000122070312,78.1500015258789,78.36000061035156,46.28066635131836,3600,0.0,0.0,0.0,False,0.0012783172990027403,0.0012775009470747428,0.1647280771280768,46.28066635131836,0.0,0.06549655236100453
+2014-07-09,78.55999755859375,78.83000183105469,78.44999694824219,78.80999755859375,46.54643249511719,3400,0.0,0.0,0.0,False,0.005742487408918917,0.005726062179215279,0.17141651344579922,46.54643249511719,0.0,0.06564624945888721
+2014-07-10,78.55999755859375,79.16999816894531,78.55999755859375,78.58999633789062,46.41649627685547,14300,0.0,0.0,0.0,False,-0.0027915397871867142,-0.0027954434007994152,0.16814645764114777,46.54643249511719,-0.0027915397871867142,0.06572349299443427
+2014-07-11,78.73999786376953,78.98999786376953,78.73999786376953,78.98999786376953,46.65276336669922,1800,0.0,0.0,0.0,False,0.005090153475491022,0.005077242438527917,0.1740925023923925,46.65276336669922,0.0,0.06483497638095577
+2014-07-14,78.73999786376953,78.91999816894531,78.45999908447266,78.80000305175781,46.540531158447266,61800,0.0,0.0,0.0,False,-0.0024056926139570667,-0.002408590941690305,0.17126799673128468,46.65276336669922,-0.0024056926139570667,0.06489778381534196
+2014-07-15,78.76000213623047,79.16999816894531,78.41000366210938,78.62000274658203,46.4341926574707,18600,0.0,0.0,0.0,False,-0.0022848579148040393,-0.0022874721855667707,0.1685918157785966,46.65276336669922,-0.004685053862951483,0.06459264906142644
+2014-07-16,78.87000274658203,78.87000274658203,78.26000213623047,78.26000213623047,46.221580505371094,15100,0.0,0.0,0.0,False,-0.004578784295184768,-0.004589299036761654,0.16324108592502817,46.65276336669922,-0.009242386307086403,0.06466212296240255
+2014-07-17,78.36000061035156,78.58999633789062,77.79000091552734,78.33999633789062,46.268863677978516,17800,0.0,0.0,0.0,False,0.001022967455687196,0.0010224445810382828,0.1644310436990477,46.65276336669922,-0.008228873511804236,0.0642579808977921
+2014-07-18,77.95999908447266,78.44999694824219,77.95999908447266,78.22000122070312,46.197967529296875,9300,0.0,0.0,0.0,False,-0.0015322647466569084,-0.001533439864832003,0.16264682706087474,46.65276336669922,-0.009748529445674281,0.06406722934975234
+2014-07-21,77.70999908447266,78.0999984741211,77.41000366210938,77.66000366210938,46.05562210083008,7100,0.32,0.0,0.0,False,-0.0030812054313109627,-0.003085962118165153,0.1590644733426383,46.65276336669922,-0.01279969765511002,0.06387572410073679
+2014-07-22,77.75,78.20999908447266,77.51000213623047,77.97000122070312,46.23945617675781,7600,0.0,0.0,0.0,False,0.003991566448179995,0.003983621282245701,0.16369095620571028,46.65276336669922,-0.008859222050636828,0.06392377267281321
+2014-07-23,77.62999725341797,78.11000061035156,77.62999725341797,78.11000061035156,46.3224983215332,5600,0.0,0.0,0.0,False,0.0017959152559656744,0.0017943045283608811,0.1657808465471895,46.65276336669922,-0.007079217206708011,0.06387430473389197
+2014-07-24,77.68000030517578,78.23999786376953,77.68000030517578,78.08000183105469,46.30470657348633,6900,0.0,0.0,0.0,False,-0.00038408437997838885,-0.0003841581592761159,0.16533308833355265,46.65276336669922,-0.0074605825699348705,0.06355935151507411
+2014-07-25,78.18000030517578,78.18000030517578,77.87999725341797,78.18000030517578,46.364017486572266,2100,0.0,0.0,0.0,False,0.0012808830348987055,0.0012800634040503356,0.16682574371640513,46.65276336669922,-0.006189255668680449,0.06356548136089042
+2014-07-28,77.69000244140625,77.97000122070312,77.51000213623047,77.91000366210938,46.20390701293945,6700,0.0,0.0,0.0,False,-0.003453334769343175,-0.0034593112931162445,0.16279630380586463,46.65276336669922,-0.009621216866226634,0.06368209490163942
+2014-07-29,77.7300033569336,77.91000366210938,77.51000213623047,77.70999908447266,46.08530807495117,3000,0.0,0.0,0.0,False,-0.0025668595072504408,-0.002570159539471084,0.15981156905844496,46.65276336669922,-0.012163380061492757,0.06364133059100754
+2014-07-30,77.69999694824219,78.16999816894531,77.5,77.80999755859375,46.144596099853516,4800,0.0,0.0,0.0,False,0.00128648429139111,0.0012856574795194647,0.16130364842301237,46.65276336669922,-0.010892543767480944,0.06359665629307588
+2014-07-31,77.5,78.0199966430664,77.5,77.5,45.96074676513672,3800,0.0,0.0,0.0,False,-0.003984200757093159,-0.003992158829668446,0.15667678154775033,46.65276336669922,-0.014833346443449136,0.06367951038962817
+2014-08-01,77.2699966430664,77.44999694824219,76.6500015258789,76.77999877929688,45.53375244140625,7400,0.0,0.0,0.0,False,-0.009290413097777672,-0.00933383815260551,0.14593077642656382,46.65276336669922,-0.02398595162514472,0.06438161131681454
+2014-08-04,77.20999908447266,77.45999908447266,77.19999694824219,77.45999908447266,45.937034606933594,6200,0.0,0.0,0.0,False,0.008856774236788212,0.008817783066719095,0.15608002660436138,46.65276336669922,-0.015341615546754839,0.0649320614607972
+2014-08-05,76.98999786376953,77.31999969482422,76.9800033569336,77.25,45.81248474121094,2300,0.0,0.0,0.0,False,-0.0027113170623307425,-0.002714999339824212,0.1529455271028093,46.65276336669922,-0.018011336625089913,0.06500589951700987
+2014-08-06,77.01000213623047,77.01000213623047,76.79000091552734,76.80999755859375,45.55157470703125,1900,0.0,0.0,0.0,False,-0.005695173175031543,-0.005711452512298839,0.14637930266458077,46.65276336669922,-0.02360393211892775,0.06528771595013354
+2014-08-07,76.5999984741211,76.95999908447266,76.58000183105469,76.7699966430664,45.5278205871582,10600,0.0,0.0,0.0,False,-0.0005214774686895796,-0.0005216134853532274,0.14578149168766918,46.65276336669922,-0.024113100668844867,0.06527776272496927
+2014-08-08,76.36000061035156,76.93000030517578,76.30000305175781,76.91000366210938,45.61086654663086,9900,0.0,0.0,0.0,False,0.001824070610049855,0.0018224090135273779,0.1478714780321957,46.65276336669922,-0.022333014057042244,0.06529384873922375
+2014-08-11,76.41000366210938,77.13999938964844,76.41000366210938,76.86000061035156,45.581214904785156,61000,0.0,0.0,0.0,False,-0.000650100383762453,-0.0006503117906456998,0.14712524634381707,46.65276336669922,-0.022968595739795705,0.0652496080719038
+2014-08-12,76.9800033569336,77.1500015258789,76.9800033569336,77.08000183105469,45.71168899536133,4000,0.0,0.0,0.0,False,0.002862453114703456,0.0028583640970089824,0.150408838578169,46.65276336669922,-0.02017188915350787,0.06528455828691995
+2014-08-13,76.80000305175781,77.19999694824219,76.80000305175781,77.19999694824219,45.78285598754883,5800,0.0,0.0,0.0,False,0.0015568663891356582,0.0015556557290532862,0.15219987143271596,46.65276336669922,-0.018646427700600765,0.06529424243450839
+2014-08-14,77.51000213623047,77.75,77.16000366210938,77.61000061035156,46.02599334716797,14700,0.0,0.0,0.0,False,0.005310663880061739,0.0052966120324430994,0.1583188176725454,46.65276336669922,-0.013434788730620761,0.06544492948066646
+2014-08-15,77.44000244140625,78.13999938964844,77.44000244140625,77.5999984741211,46.020057678222656,3500,0.0,0.0,0.0,False,-0.00012896340771051396,-0.0001289717242058015,0.15816943693060304,46.65276336669922,-0.013562019542194714,0.06543315843298261
+2014-08-18,77.5199966430664,78.18000030517578,77.44000244140625,77.88999938964844,46.19200134277344,63800,0.0,0.0,0.0,False,0.0037362765981960866,0.0037293140540584423,0.16249667829455272,46.65276336669922,-0.009876414400238342,0.06550850147626164
+2014-08-19,78.08999633789062,78.08999633789062,77.5999984741211,77.9000015258789,46.197967529296875,6000,0.0,0.0,0.0,False,0.00012916059815570868,0.00012915225764382,0.1626468270608752,46.65276336669922,-0.009748529445674281,0.06519678732572215
+2014-08-20,77.66999816894531,78.05000305175781,77.58000183105469,77.58000183105469,46.008209228515625,30900,0.0,0.0,0.0,False,-0.004107503228597986,-0.004115962191408582,0.15787125146500336,46.65276336669922,-0.013815990558100122,0.06510244247984587
+2014-08-21,77.88999938964844,78.2699966430664,77.62000274658203,77.66999816894531,46.061580657958984,4100,0.0,0.0,0.0,False,0.0011600414434360662,0.0011593691152629517,0.15921443010286596,46.65276336669922,-0.012671976236293458,0.06510434516685802
+2014-08-22,78.0199966430664,78.05000305175781,77.80999755859375,77.80999755859375,46.144596099853516,2100,0.0,0.0,0.0,False,0.0018022708015814626,0.0018006486602931578,0.16130364842301215,46.65276336669922,-0.010892543767480944,0.06505847969178259
+2014-08-25,78.0,78.05000305175781,77.94999694824219,78.04000091552734,46.47211837768555,2300,0.32,0.0,0.0,False,0.007097738533094811,0.0070726681457536755,0.1695462780770478,46.65276336669922,-0.003872117662007901,0.06537199894437662
+2014-08-26,78.04000091552734,78.30000305175781,77.62999725341797,77.76000213623047,46.30537796020508,1800,0.0,0.0,0.0,False,-0.00358796679172968,-0.003594418982700339,0.16534998486991626,46.65276336669922,-0.007446191424152704,0.06549998983598362
+2014-08-27,77.8499984741211,78.63999938964844,77.8499984741211,78.44000244140625,46.71031188964844,4400,0.0,0.0,0.0,False,0.008744857450280641,0.008706842646306393,0.17554080436729036,46.71031188964844,0.0,0.06599828986598134
+2014-08-28,78.31999969482422,78.7300033569336,78.13999938964844,78.44000244140625,46.71031188964844,3500,0.0,0.0,0.0,False,0.0,0.0,0.17554080436729036,46.71031188964844,0.0,0.06595456464403802
+2014-08-29,78.27999877929688,78.5999984741211,77.37000274658203,77.83000183105469,46.3470573425293,13800,0.0,0.0,0.0,False,-0.007776752764514172,-0.007807149400263277,0.16639891416712782,46.71031188964844,-0.007776752764514172,0.06647435687231082
+2014-09-02,77.81999969482422,77.9000015258789,77.41000366210938,77.41000366210938,46.09695053100586,2500,0.0,0.0,0.0,False,-0.005396390318267996,-0.005411003428241545,0.16010457035947812,46.71031188964844,-0.013131176689456181,0.06670961659922357
+2014-09-03,77.58999633789062,78.36000061035156,77.58999633789062,78.36000061035156,46.66267013549805,2000,0.0,0.0,0.0,False,0.012272386740890262,0.01219769150765217,0.17434182230680406,46.71031188964844,-0.001019940827261978,0.06732208860774622
+2014-09-04,77.73999786376953,78.3499984741211,77.73999786376953,77.83000183105469,46.3470573425293,2000,0.0,0.0,0.0,False,-0.006763710521757171,-0.00678668807941059,0.16639891416712804,46.71031188964844,-0.007776752764514172,0.06771348575840454
+2014-09-05,78.13999938964844,78.4800033569336,78.0,78.19000244140625,46.56142807006836,4000,0.0,0.0,0.0,False,0.004625336317573447,0.004614672319955008,0.17179390142560358,46.71031188964844,-0.0031873865439351334,0.06772660249140189
+2014-09-08,77.76000213623047,78.38999938964844,77.76000213623047,78.26000213623047,46.60310363769531,2600,0.0,0.0,0.0,False,0.0008950663532965031,0.0008946660202733712,0.17284273471976763,46.71031188964844,-0.002295173113089022,0.06767568126399964
+2014-09-09,78.02999877929688,78.2300033569336,77.58000183105469,77.58000183105469,46.198184967041016,4600,0.0,0.0,0.0,False,-0.008688663180079992,-0.008726629692811358,0.16265229923458357,46.71031188964844,-0.010963894307049471,0.06804934196828889
+2014-09-10,77.83000183105469,77.93000030517578,77.62999725341797,77.7300033569336,46.287513732910156,2500,0.0,0.0,0.0,False,0.0019335990349593768,0.0019317320386395035,0.1649004025983769,46.71031188964844,-0.009051495047541658,0.06802138985265183
+2014-09-11,77.73999786376953,77.91999816894531,77.73999786376953,77.80999755859375,46.33517074584961,700,0.0,0.0,0.0,False,0.0010295867955760762,0.0010290571346147097,0.16609976867105347,46.71031188964844,-0.008031227551746789,0.06799031318100458
+2014-09-12,77.4000015258789,77.76000213623047,77.29000091552734,77.29000091552734,46.02552032470703,1600,0.0,0.0,0.0,False,-0.006682837597405733,-0.006705267743784034,0.1583069132946524,46.71031188964844,-0.014660393759716395,0.068297107261715
+2014-09-15,76.72000122070312,77.19999694824219,76.5,76.5,45.55507278442383,3100,0.0,0.0,0.0,False,-0.010221449686265927,-0.010274047426853325,0.1464673374591572,46.71031188964844,-0.024731992968786476,0.06903421528185658
+2014-09-16,76.93000030517578,76.93000030517578,76.55000305175781,76.73999786376953,45.697967529296875,2500,0.0,0.0,0.0,False,0.0031367471532590674,0.0031318378254416358,0.15006351561623665,46.71031188964844,-0.021672823824066767,0.06858149782182049
+2014-09-17,76.69999694824219,76.91000366210938,76.66999816894531,76.70999908447266,45.68010711669922,3800,0.0,0.0,0.0,False,-0.0003908360385219689,-0.0003909124348327421,0.1496140293477446,46.71031188964844,-0.022055189341981807,0.06858578742917064
+2014-09-18,77.19999694824219,77.23999786376953,76.48999786376953,76.8499984741211,45.763492584228516,2800,0.0,0.0,0.0,False,0.0018254218913338338,0.0018237578335570648,0.15171255996350053,46.71031188964844,-0.020270027476090302,0.06838385517107369
+2014-09-19,77.4000015258789,77.4000015258789,76.66000366210938,77.0,45.85281753540039,2800,0.0,0.0,0.0,False,0.0019518823002302454,0.0019499798531395554,0.15396056732424612,46.71031188964844,-0.018357709883715767,0.0676437048874576
+2014-09-22,77.12000274658203,77.1500015258789,76.81999969482422,76.95999908447266,46.0202522277832,3500,0.32,0.0,0.0,False,0.0036515682434028474,0.0036449174537091927,0.15817433308602658,46.71031188964844,-0.014773176070745908,0.06770162707948203
+2014-09-23,77.02999877929688,77.02999877929688,76.91999816894531,76.97000122070312,46.02622604370117,3200,0.0,0.0,0.0,False,0.00012980841322640657,0.0001297999888433637,0.15832467385844406,46.71031188964844,-0.014645285340063596,0.06765179895836432
+2014-09-24,76.77999877929688,77.0,76.44000244140625,76.69999694824219,45.86476135253906,4500,0.0,0.0,0.0,False,-0.0035081019027890514,-0.0035142697213849023,0.1542611528660338,46.71031188964844,-0.01810201008948431,0.06776108682253167
+2014-09-25,76.5199966430664,77.0,76.48999786376953,76.62999725341797,45.82290267944336,11200,0.0,0.0,0.0,False,-0.0009126543311531732,-0.0009130710536856353,0.15320771142558876,46.71031188964844,-0.018998143542726775,0.06777202559841172
+2014-09-26,76.79000091552734,76.81999969482422,76.16999816894531,76.37999725341797,45.67341232299805,11900,0.0,0.0,0.0,False,-0.003262350215809784,-0.003267683282321004,0.14944554399934606,46.71031188964844,-0.02219851516084992,0.06785137710729623
+2014-09-29,76.48999786376953,76.5,76.12000274658203,76.41000366210938,45.69134521484375,3300,0.0,0.0,0.0,False,0.0003926330644814513,0.0003925560042900488,0.14989685432574107,46.71031188964844,-0.021814597967403038,0.06784453128381901
+2014-09-30,76.5,76.5,75.83000183105469,76.19999694824219,45.5657844543457,4900,0.0,0.0,0.0,False,-0.002748020657033612,-0.0027518033974211565,0.14673691401659594,46.71031188964844,-0.02450267165859743,0.06759342869317649
+2014-10-01,75.81999969482422,76.4000015258789,75.81999969482422,76.33999633789062,45.64948272705078,2400,0.0,0.0,0.0,False,0.0018368667127619531,0.0018351817361711299,0.1488433168822485,46.71031188964844,-0.02271081308777878,0.06745904210232193
+2014-10-02,76.02999877929688,76.19999694824219,75.83000183105469,75.8499984741211,45.35647964477539,1700,0.0,0.0,0.0,False,-0.00641854112624507,-0.006439228530822355,0.1414694188052279,46.71031188964844,-0.028983583926209477,0.0677910492200166
+2014-10-03,75.83000183105469,76.36000061035156,75.80000305175781,76.36000061035156,45.661476135253906,6100,0.0,0.0,0.0,False,0.00672443039819659,0.00670192226269257,0.14914515046365362,46.71031188964844,-0.02245405162081493,0.06808963622297173
+2014-10-06,76.47000122070312,76.47000122070312,75.91000366210938,75.91000366210938,45.39237594604492,2300,0.0,0.0,0.0,False,-0.00589337472165552,-0.0059108091867645296,0.142372807482398,46.71031188964844,-0.0282150962022496,0.06801665357084487
+2014-10-07,76.1500015258789,76.4000015258789,76.06999969482422,76.36000061035156,45.661476135253906,5100,0.0,0.0,0.0,False,0.005928312488618026,0.00591080918676454,0.14914515046365362,46.71031188964844,-0.02245405162081493,0.06817064278701239
+2014-10-08,76.36000061035156,76.56999969482422,76.20999908447266,76.55000305175781,45.775081634521484,4500,0.0,0.0,0.0,False,0.0024879944514073493,0.0024849045173102853,0.15200421722186874,46.71031188964844,-0.02002192272525183,0.06820557219503096
+2014-10-09,76.62999725341797,76.62999725341797,76.41999816894531,76.58000183105469,45.79302215576172,1700,0.0,0.0,0.0,False,0.0003919276733022059,0.0003918508897134096,0.15245571955435877,46.71031188964844,-0.01963784219753839,0.06812868281681894
+2014-10-10,76.44999694824219,76.44999694824219,75.87000274658203,75.87000274658203,45.368431091308594,4800,0.0,0.0,0.0,False,-0.009271959885261749,-0.009315212067923514,0.1417701963531104,46.71031188964844,-0.028727720797711465,0.06874271923672856
+2014-10-13,75.88999938964844,76.79000091552734,75.16000366210938,75.8499984741211,45.35647964477539,4500,0.0,0.0,0.0,False,-0.0002634308977789157,-0.0002634656017927415,0.1414694188052279,46.71031188964844,-0.028983583926209477,0.06862783561232165
+2014-10-14,75.8499984741211,75.97000122070312,75.1500015258789,75.77999877929688,45.314659118652344,8300,0.0,0.0,0.0,False,-0.0009220408296802818,-0.0009224661708007661,0.14041693739525796,46.71031188964844,-0.029878900708119382,0.06795151646204793
+2014-10-15,75.98999786376953,76.30999755859375,75.72000122070312,75.8499984741211,45.35647964477539,8100,0.0,0.0,0.0,False,0.0009228917735768505,0.0009224661708007209,0.14146941880522768,46.71031188964844,-0.028983583926209477,0.06766273448266805
+2014-10-16,75.95999908447266,75.97000122070312,75.45999908447266,75.45999908447266,45.123260498046875,4800,0.0,0.0,0.0,False,-0.005141914640533152,-0.005155179775283565,0.1356000804889521,46.71031188964844,-0.033976467452217385,0.06787728192793194
+2014-10-17,75.98999786376953,76.30999755859375,75.72000122070312,76.30000305175781,45.62558364868164,2700,0.0,0.0,0.0,False,0.011132244104047118,0.01107073673041149,0.14824185778953058,46.71031188964844,-0.023222457677641528,0.06807530175722197
+2014-10-20,75.9000015258789,76.52999877929688,75.9000015258789,76.52999877929688,45.76310729980469,10000,0.0,0.0,0.0,False,0.003014178452641403,0.0030096449243934226,0.15170286365570074,46.71031188964844,-0.0202782758565494,0.06799180257337052
+2014-10-21,76.44000244140625,76.66000366210938,76.05999755859375,76.61000061035156,45.810943603515625,11000,0.0,0.0,0.0,False,0.001045302789374647,0.0010447568408351415,0.1529067418716108,46.71031188964844,-0.019254170005491344,0.06799318540787269
+2014-10-22,76.8499984741211,76.8499984741211,76.62999725341797,76.69000244140625,45.85878372192383,1900,0.0,0.0,0.0,False,0.001044294542855262,0.0010437496466309175,0.15411071609056837,46.71031188964844,-0.0182299824872999,0.06797907296678939
+2014-10-23,76.69000244140625,76.69000244140625,76.23999786376953,76.33999633789062,45.64948272705078,5400,0.0,0.0,0.0,False,-0.004564032839209031,-0.004574479836165082,0.14884331688224806,46.71031188964844,-0.02271081308777878,0.06814783860427534
+2014-10-24,76.4800033569336,76.63999938964844,76.29000091552734,76.4000015258789,45.685401916503906,2100,0.0,0.0,0.0,False,0.0007868476772867616,0.0007865382749441745,0.14974728157770323,46.71031188964844,-0.021941835361019346,0.06813307134113607
+2014-10-27,75.8499984741211,76.31999969482422,75.8499984741211,76.05000305175781,45.6673583984375,25600,0.32,0.0,0.0,False,-0.00039495150112467403,-0.0003950295150106048,0.14929318716293016,46.71031188964844,-0.02232812090133074,0.06813584198021021
+2014-10-28,75.91000366210938,76.2300033569336,75.83999633789062,75.94999694824219,45.60731506347656,17400,0.0,0.0,0.0,False,-0.0013147976381089332,-0.001315662742898486,0.14778209919495366,46.71031188964844,-0.023613561578815112,0.06809368904501474
+2014-10-29,76.31999969482422,76.3499984741211,75.94000244140625,75.95999908447266,45.61330795288086,8300,0.0,0.0,0.0,False,0.00013140193400906774,0.000131393301531145,0.14793291998260893,46.71031188964844,-0.02348526251246652,0.06807314127480493
+2014-10-30,76.23999786376953,76.36000061035156,76.02999877929688,76.3499984741211,45.847503662109375,1500,0.0,0.0,0.0,False,0.005134372395671161,0.005121236449762168,0.15382683507904993,46.71031188964844,-0.018471472200344508,0.06824483071322915
+2014-10-31,76.66000366210938,76.66000366210938,76.18000030517578,76.29000091552734,45.811458587646484,5000,0.0,0.0,0.0,False,-0.000786194919761396,-0.0007865041330659006,0.15291970228302643,46.71031188964844,-0.019243144942501456,0.06823157677223095
+2014-11-03,76.4800033569336,76.4800033569336,76.0999984741211,76.20999908447266,45.763431549072266,12000,0.0,0.0,0.0,False,-0.001048363009056641,-0.0010489129259312893,0.15171102391474034,46.71031188964844,-0.02027133415022242,0.06820757128849161
+2014-11-04,76.12999725341797,76.2699966430664,75.88999938964844,76.0,45.637325286865234,1800,0.0,0.0,0.0,False,-0.0027556120233642734,-0.002759415711441964,0.1485373551697997,46.71031188964844,-0.022971086241472705,0.06827198962940684
+2014-11-05,75.9800033569336,76.23999786376953,75.69999694824219,76.0,45.637325286865234,40900,0.0,0.0,0.0,False,0.0,0.0,0.1485373551697997,46.71031188964844,-0.022971086241472705,0.06808816101790599
+2014-11-06,75.7699966430664,75.7699966430664,75.75,75.75,45.487205505371094,1000,0.0,0.0,0.0,False,-0.0032894079692559197,-0.003294829965019084,0.14475934724071604,46.71031188964844,-0.026184932936583527,0.06817264839857735
+2014-11-07,75.75,75.87999725341797,75.75,75.75,45.487205505371094,1800,0.0,0.0,0.0,False,0.0,0.0,0.14475934724071604,46.71031188964844,-0.026184932936583527,0.06814799773972727
+2014-11-10,75.98999786376953,75.98999786376953,75.6500015258789,75.6500015258789,45.427154541015625,1000,0.0,0.0,0.0,False,-0.001320172643896056,-0.0013210448395179453,0.14324806726664452,46.71031188964844,-0.027470536948334456,0.06785341379312457
+2014-11-11,75.51000213623047,75.91000366210938,75.30999755859375,75.30999755859375,45.22297668457031,1000,0.0,0.0,0.0,False,-0.0044946213010318425,-0.004504752479957772,0.13810960015114437,46.71031188964844,-0.031841688588847505,0.06796830652450137
+2014-11-12,75.55000305175781,75.61000061035156,75.55000305175781,75.58999633789062,45.39113235473633,5200,0.0,0.0,0.0,False,0.0037183680176318124,0.0037114719766667744,0.1423415104889061,46.71031188964844,-0.028241719687691846,0.06794291025569929
+2014-11-13,75.5,75.87999725341797,75.45999908447266,75.87999725341797,45.56524658203125,1700,0.0,0.0,0.0,False,0.0038358643695910466,0.0038285262013525757,0.14672337758689524,46.71031188964844,-0.024514186724386766,0.0679532172124561
+2014-11-14,75.55000305175781,75.55000305175781,75.0,75.3499984741211,45.247013092041016,15200,0.0,0.0,0.0,False,-0.006984127462523859,-0.007008630636238606,0.1387145153535725,46.71031188964844,-0.03132710398218741,0.06834226644850624
+2014-11-17,75.3499984741211,75.3499984741211,74.69999694824219,74.7699966430664,44.89873504638672,2700,0.0,0.0,0.0,False,-0.007697260478737755,-0.0077270372864896054,0.12994953311797652,46.71031188964844,-0.03878323158152974,0.0684454143742946
+2014-11-18,74.72000122070312,74.95999908447266,74.72000122070312,74.95999908447266,45.01280975341797,1500,0.0,0.0,0.0,False,0.0025407109334683042,0.0025374887839908792,0.1328204082510367,46.71031188964844,-0.03634105762857587,0.06848131867893566
+2014-11-19,74.66999816894531,75.16000366210938,74.66999816894531,74.80000305175781,44.91673278808594,2700,0.0,0.0,0.0,False,-0.0021344360829360642,-0.0021367172381968878,0.13040247549617923,46.71031188964844,-0.038397926046817465,0.06848220364618073
+2014-11-20,74.80999755859375,75.08000183105469,74.4000015258789,74.91999816894531,44.98881149291992,4400,0.0,0.0,0.0,False,0.00160471833902176,0.0016034321543402137,0.13221645307908347,46.71031188964844,-0.036854825563903404,0.06828358925268088
+2014-11-21,74.63999938964844,74.87000274658203,74.2699966430664,74.30000305175781,44.81389236450195,3100,0.33,0.0,0.0,False,-0.0038880584441643995,-0.0038956365926307206,0.12781432933806758,46.71031188964844,-0.04059959029232585,0.06835197191450608
+2014-11-24,74.37999725341797,75.01000213623047,74.30999755859375,74.4800033569336,44.9224739074707,3200,0.0,0.0,0.0,False,0.002422943806924538,0.002420013211403054,0.13054696008269806,46.71031188964844,-0.0382750170112639,0.06832728241130161
+2014-11-25,74.5199966430664,74.88999938964844,74.5199966430664,74.87000274658203,45.15769577026367,2000,0.0,0.0,0.0,False,0.005236173396805155,0.005222512308020306,0.13646669999892191,46.71031188964844,-0.03323925824029539,0.06850992899601864
+2014-11-26,74.5199966430664,74.66999816894531,74.45999908447266,74.66000366210938,45.031028747558594,2500,0.0,0.0,0.0,False,-0.0028049930481282015,-0.002808934413188014,0.13327891880599574,46.71031188964844,-0.03595101540013468,0.06857703339046203
+2014-11-28,74.94999694824219,75.0999984741211,74.94999694824219,75.08000183105469,45.28434371948242,1500,0.0,0.0,0.0,False,0.005625342768514008,0.005609579615678376,0.1396540011766103,46.71031188964844,-0.03052790941612249,0.0687891516591367
+2014-12-01,74.76000213623047,74.76000213623047,74.04000091552734,74.5,44.93452453613281,1800,0.0,0.0,0.0,False,-0.007724947622440803,-0.0077549395877426625,0.13085023370981586,46.71031188964844,-0.0380170305373011,0.06924192127457268
+2014-12-02,73.9800033569336,74.20999908447266,73.91000366210938,74.13999938964844,44.71739959716797,1700,0.0,0.0,0.0,False,-0.0048320292960983835,-0.004843741293364864,0.12538593225103023,46.71031188964844,-0.04266536042809255,0.06937132595425599
+2014-12-03,73.7699966430664,73.77999877929688,73.4000015258789,73.43000030517578,44.28915023803711,2700,0.0,0.0,0.0,False,-0.009576794782091502,-0.009622947178964215,0.11460834212720927,46.71031188964844,-0.05183355780906029,0.06994732356251541
+2014-12-04,73.44000244140625,73.75,73.30000305175781,73.38999938964844,44.265045166015625,38800,0.0,0.0,0.0,False,-0.0005442658504831721,-0.0005444140169048946,0.11400169886992573,46.71031188964844,-0.05234961242411895,0.06992033359845506
+2014-12-05,73.08999633789062,73.1500015258789,72.77999877929688,72.77999877929688,43.89712142944336,21600,0.0,0.0,0.0,False,-0.008311834658529582,-0.00834657056957346,0.1047423009395978,46.71031188964844,-0.060226325759741184,0.07039418249390822
+2014-12-08,72.55000305175781,73.02999877929688,72.52999877929688,72.73999786376953,43.87297821044922,16800,0.0,0.0,0.0,False,-0.0005499954941907692,-0.0005501467971924405,0.10413469765183914,46.71031188964844,-0.0607431970461324,0.07039565496322377
+2014-12-09,72.0,72.61000061035156,72.0,72.41000366210938,43.67393493652344,13900,0.0,0.0,0.0,False,-0.004536807895078709,-0.004547130440787307,0.09912545063830192,46.71031188964844,-0.0650044247252799,0.07054078150197164
+2014-12-10,71.95999908447266,72.4800033569336,71.95999908447266,72.36000061035156,43.643775939941406,13700,0.0,0.0,0.0,False,-0.0006905491027053845,-0.0006907876415585239,0.09836645054460291,46.71031188964844,-0.06565008508081938,0.0704706273151692
+2014-12-11,71.9000015258789,71.9000015258789,70.91999816894531,71.29000091552734,42.9984130859375,4700,0.0,0.0,0.0,False,-0.01478705359710386,-0.014897471934055799,0.08212484697113909,46.71031188964844,-0.07946636735117885,0.07202806106301356
+2014-12-12,70.4000015258789,70.9000015258789,70.37999725341797,70.5,42.52191925048828,37400,0.0,0.0,0.0,False,-0.01108166095564711,-0.011143519985484884,0.07013310630532343,46.71031188964844,-0.08966740896646319,0.07287786437550388
+2014-12-15,70.5,70.5,69.69000244140625,69.97000122070312,42.20228576660156,8900,0.0,0.0,0.0,False,-0.007516911031315909,-0.007545305388438502,0.062089010953560564,46.71031188964844,-0.0965102980621696,0.0731610141535307
+2014-12-16,69.13999938964844,69.13999938964844,68.1500015258789,68.62999725341797,41.394046783447266,22000,0.0,0.0,0.0,False,-0.019151545194121433,-0.01933731167029296,0.041748365260103615,46.71031188964844,-0.11381352192125527,0.07558518349633273
+2014-12-17,68.08000183105469,69.97000122070312,68.08000183105469,69.6500015258789,42.009254455566406,39200,0.0,0.0,0.0,False,0.01486222584947039,0.014752865201164311,0.05723106474291595,46.71031188964844,-0.10064281833930211,0.07698970342000347
+2014-12-18,70.06999969482422,71.83000183105469,70.0199966430664,71.11000061035156,42.88986587524414,19300,0.0,0.0,0.0,False,0.020962319638620608,0.02074563315246,0.07939308025393621,46.71031188964844,-0.08179020562804151,0.07977200209948623
+2014-12-19,70.36000061035156,71.4800033569336,70.1500015258789,71.4800033569336,43.30791091918945,10700,0.32,0.0,0.0,False,0.009746942206844356,0.009699747189252924,0.08991386222563902,46.71031188964844,-0.07284046782853948,0.08035663148785145
+2014-12-22,70.7699966430664,71.5,69.72000122070312,71.25,43.16856384277344,13300,0.0,0.0,0.0,False,-0.003217589430162815,-0.0032227770016723493,0.08640696690275385,46.71031188964844,-0.07582368653932914,0.08040031375697063
+2014-12-23,71.47000122070312,72.08999633789062,70.77999877929688,71.3499984741211,43.22914123535156,8800,0.0,0.0,0.0,False,0.0014032756058033335,0.0014022919347239666,0.08793149529738331,46.71031188964844,-0.07452681246318849,0.0804093285533108
+2014-12-24,71.61000061035156,72.05999755859375,71.30999755859375,71.30999755859375,43.20490264892578,4300,0.0,0.0,0.0,False,-0.0005607001604269746,-0.0005608574115451581,0.08732149193343641,46.71031188964844,-0.07504572542791133,0.08041136400543496
+2014-12-26,72.0199966430664,72.0199966430664,71.41999816894531,71.43000030517578,43.27762985229492,2100,0.0,0.0,0.0,False,0.0016833090438856946,0.0016818938671144111,0.0891517900344192,46.71031188964844,-0.0734887415323433,0.08037498829462912
+2014-12-29,71.94999694824219,72.0199966430664,71.04000091552734,71.30000305175781,43.1988525390625,6600,0.0,0.0,0.0,False,-0.0018202779011070591,-0.0018219366201176924,0.08716923110006825,46.71031188964844,-0.07517524950125887,0.08033519684057631
+2014-12-30,71.54000091552734,72.13999938964844,71.26000213623047,71.37999725341797,43.247318267822266,12000,0.0,0.0,0.0,False,0.001121921669468895,0.0011212927856809655,0.08838894981881928,46.71031188964844,-0.07413766857321313,0.08034226717722052
+2014-12-31,71.31999969482422,72.12000274658203,71.30000305175781,72.12000274658203,43.69567108154297,5400,0.0,0.0,0.0,False,0.01036718186649499,0.010313811188656785,0.0996724760030745,46.71031188964844,-0.06453908539997455,0.08094976069871887
+2015-01-02,71.56999969482422,72.05999755859375,71.38999938964844,71.38999938964844,43.25336456298828,1500,0.0,0.0,0.0,False,-0.010122433357969807,-0.010174013559829033,0.08854111464913972,46.71031188964844,-0.07400822616699887,0.08156491362225664
+2015-01-05,71.77999877929688,71.77999877929688,70.9800033569336,70.98999786376953,43.01103210449219,2600,0.0,0.0,0.0,False,-0.0056026267770035165,-0.005618380358919012,0.08244242505233723,46.71031188964844,-0.0791962124743606,0.08169251294832094
+2015-01-06,70.98999786376953,71.12999725341797,70.2300033569336,70.2300033569336,42.550567626953125,4600,0.0,0.0,0.0,False,-0.010705729553766474,-0.010763448192794348,0.07085408919220382,46.71031188964844,-0.08905408879569399,0.08239361653705442
+2015-01-07,71.01000213623047,71.25,70.77999877929688,70.77999877929688,42.88380813598633,4100,0.0,0.0,0.0,False,0.00783163486688987,0.00780112679640138,0.07924062741447302,46.71031188964844,-0.0819198930356555,0.08275620771515022
+2015-01-08,71.30000305175781,71.5999984741211,70.9000015258789,71.33000183105469,43.2170295715332,10300,0.0,0.0,0.0,False,0.0077703322076765335,0.007740298656487217,0.08762668562150466,46.71031188964844,-0.0747861056112834,0.08311828136716842
+2015-01-09,70.93000030517578,71.66999816894531,70.77999877929688,71.22000122070312,43.150390625,9700,0.0,0.0,0.0,False,-0.0015419603613178179,-0.0015431504056872432,0.08594960838436472,46.71031188964844,-0.07621274876217121,0.08306946214006826
+2015-01-12,71.0999984741211,71.22000122070312,70.95999908447266,70.97000122070312,42.99891662597656,3600,0.0,0.0,0.0,False,-0.0035103737609197827,-0.0035165495800820257,0.08213751937341107,46.71031188964844,-0.07945558728958868,0.08310654643211125
+2015-01-13,71.0999984741211,71.0999984741211,70.69000244140625,70.69000244140625,42.82925796508789,15200,0.0,0.0,0.0,False,-0.003945649662860928,-0.003953454274765929,0.07786778383492621,46.71031188964844,-0.08308773304124806,0.08319818463310388
+2015-01-14,70.86000061035156,70.9000015258789,70.0,70.48999786376953,42.708072662353516,12800,0.0,0.0,0.0,False,-0.002829498069594316,-0.0028335086663609757,0.0748179590212874,46.71031188964844,-0.08568213453059526,0.08324458138793366
+2015-01-15,70.58000183105469,70.61000061035156,70.0999984741211,70.48999786376953,42.708072662353516,35100,0.0,0.0,0.0,False,0.0,0.0,0.0748179590212874,46.71031188964844,-0.08568213453059526,0.08317049839752054
+2015-01-16,70.55999755859375,70.72000122070312,70.1500015258789,70.41000366210938,42.659610748291016,4700,0.0,0.0,0.0,False,-0.001134724913616103,-0.00113536920136992,0.07359833630558388,46.71031188964844,-0.08671963379150771,0.08317784063071089
+2015-01-20,70.5,70.9800033569336,70.08999633789062,70.45999908447266,42.68991470336914,6100,0.0,0.0,0.0,False,0.0007103664226317807,0.0007101142318294307,0.07436098451508877,46.71031188964844,-0.08607087008490444,0.08314529513292601
+2015-01-21,70.76000213623047,71.05999755859375,70.19999694824219,70.31999969482422,42.60508346557617,12200,0.0,0.0,0.0,False,-0.001987149386041609,-0.0019891263868810007,0.07222606874432258,46.71031188964844,-0.08788698379430071,0.08302317323174482
+2015-01-22,70.68000030517578,71.44000244140625,70.61000061035156,71.19999694824219,43.13825607299805,22400,0.0,0.0,0.0,False,0.012514295573500478,0.012436638983822555,0.08564422269020144,46.71031188964844,-0.07647253191306569,0.08390850772022693
+2015-01-23,71.16000366210938,71.5,70.44999694824219,71.5,43.320011138916016,7200,0.0,0.0,0.0,False,0.004213315105052073,0.004204463946069743,0.09021838389237469,46.71031188964844,-0.0725814196818444,0.08388804901846784
+2015-01-26,70.91000366210938,71.37000274658203,70.04000091552734,70.7699966430664,43.046302795410156,18200,0.28,0.0,0.0,False,-0.00631828885334651,-0.0063383337177990995,0.08333006922971409,46.71031188964844,-0.07844111816025512,0.08393728917181595
+2015-01-27,70.86000061035156,70.9000015258789,69.91000366210938,70.9000015258789,43.1253776550293,2200,0.0,0.0,0.0,False,0.0018369721551922957,0.001835286985267362,0.08532011640177162,46.71031188964844,-0.07674824015494541,0.08372401381926503
+2015-01-28,70.9000015258789,70.94999694824219,70.11000061035156,70.5,42.88206481933594,8200,0.0,0.0,0.0,False,-0.005641987361587386,-0.005657963492037176,0.07919675402175619,46.71031188964844,-0.08195721491555452,0.08350829000681838
+2015-01-29,70.3499984741211,70.93000030517578,70.12999725341797,70.13999938964844,42.66310501098633,5000,0.0,0.0,0.0,False,-0.0051060929382038545,-0.00511917357705423,0.07368627509711323,46.71031188964844,-0.08664482669744322,0.08329409539704688
+2015-01-30,70.55000305175781,70.80999755859375,70.16999816894531,70.48999786376953,42.8759880065918,4000,0.0,0.0,0.0,False,0.0049898617447241556,0.004977453643961844,0.07904382116705566,46.71031188964844,-0.0820873106588349,0.08343653949350917
+2015-02-02,70.56999969482422,70.83000183105469,70.12000274658203,70.83000183105469,43.08281326293945,1300,0.0,0.0,0.0,False,0.004823801525363214,0.004812204275054041,0.08424891439753512,46.71031188964844,-0.07765948202784068,0.08356966681086626
+2015-02-03,70.87999725341797,71.43000030517578,70.4800033569336,70.94000244140625,43.14970016479492,3300,0.0,0.0,0.0,False,0.0015525193642125235,0.0015513154519280741,0.08593223183276377,46.71031188964844,-0.07622753051329101,0.08357661373286952
+2015-02-04,70.69999694824219,71.43000030517578,70.01000213623047,70.9000015258789,43.1253776550293,17900,0.0,0.0,0.0,False,-0.0005636773760357983,-0.0005638363018526567,0.08532011640177162,46.71031188964844,-0.07674824015494541,0.08336761743040028
+2015-02-05,71.16999816894531,71.52999877929688,70.41000366210938,70.41000366210938,42.82734298706055,2100,0.0,0.0,0.0,False,-0.006910888302307794,-0.006934879086516308,0.07781959030507135,46.71031188964844,-0.08312872994214371,0.08351331658864976
+2015-02-06,71.19999694824219,71.33000183105469,70.98999786376953,71.30000305175781,43.36868667602539,11300,0.0,0.0,0.0,False,0.012640141816138373,0.012560922090805837,0.09144338277873953,46.71031188964844,-0.07153934706146958,0.08445101863918619
+2015-02-09,71.05999755859375,71.55999755859375,70.02999877929688,71.06999969482422,43.22879409790039,18400,0.0,0.0,0.0,False,-0.0032256586225456463,-0.0032308722739789876,0.08792275902005886,46.71031188964844,-0.07453424417231502,0.08424628550684661
+2015-02-10,70.80999755859375,70.98999786376953,70.5199966430664,70.83999633789062,43.08888244628906,5500,0.0,0.0,0.0,False,-0.0032365383890762267,-0.003241787308059986,0.08440165524614063,46.71031188964844,-0.07752954961882685,0.08423222217374365
+2015-02-11,70.87000274658203,71.19999694824219,70.41999816894531,71.19999694824219,43.30787658691406,2700,0.0,0.0,0.0,False,0.005082381537696579,0.005069509830844636,0.08991299819821119,46.71031188964844,-0.07284120283273887,0.08423446016911103
+2015-02-12,71.1500015258789,71.5999984741211,70.97000122070312,71.16999816894531,43.28961944580078,4000,0.0,0.0,0.0,False,-0.00042156629583633975,-0.00042165517988845716,0.0894535276127768,46.71031188964844,-0.07323206173251273,0.08408961882648334
+2015-02-13,71.2699966430664,71.5,70.91999816894531,71.33000183105469,43.386932373046875,7800,0.0,0.0,0.0,False,0.0022479506286243733,0.0022454277677470555,0.09190256535503094,46.71031188964844,-0.07114873316309545,0.08407403065023794
+2015-02-17,71.2699966430664,71.66000366210938,70.98999786376953,71.29000091552734,43.36259841918945,5100,0.0,0.0,0.0,False,-0.0005608590542469649,-0.0005610163945195584,0.09129016191489603,46.71031188964844,-0.07166968780614968,0.08401033794520527
+2015-02-18,71.75,71.83000183105469,71.27999877929688,71.80000305175781,43.67280197143555,5900,0.0,0.0,0.0,False,0.0071537122671323505,0.007128245848358493,0.0990969377331874,46.71031188964844,-0.06502867986385763,0.08401350068107175
+2015-02-19,71.43000030517578,71.5999984741211,71.27999877929688,71.41000366210938,43.43558883666992,4700,0.0,0.0,0.0,False,-0.0054315987080649775,-0.005446403473694049,0.09312708422615756,46.71031188964844,-0.07010706887838691,0.08348792583923628
+2015-02-20,71.47000122070312,71.6500015258789,71.01000213623047,71.63999938964844,43.57549285888672,3400,0.0,0.0,0.0,False,0.0032209537377949626,0.0032157775781068163,0.09664799599398077,46.71031188964844,-0.06711192676614164,0.08274342538876299
+2015-02-23,71.55999755859375,71.62999725341797,70.8499984741211,71.5,43.66096496582031,2300,0.28,0.0,0.0,False,0.0019614719496203747,0.001959550775325253,0.09879904027673025,46.71031188964844,-0.06528209297835785,0.08193853156452988
+2015-02-24,71.48999786376953,71.55000305175781,70.5,71.25,43.50830841064453,3000,0.0,0.0,0.0,False,-0.003496408182807831,-0.003502534903076952,0.09495719032104533,46.71031188964844,-0.06855024831708534,0.08097217344613304
+2015-02-25,71.01000213623047,71.80000305175781,70.6500015258789,71.2699966430664,43.52052688598633,5200,0.0,0.0,0.0,False,0.0002808308524999692,0.0002807914268972223,0.09526468808225408,46.71031188964844,-0.0682886684892593,0.0809330102620967
+2015-02-26,71.68000030517578,71.79000091552734,71.54000091552734,71.5999984741211,43.72203063964844,6900,0.0,0.0,0.0,False,0.004630085343176216,0.004619399469675826,0.1003358570614421,46.71031188964844,-0.06397476550916026,0.08074011143545048
+2015-02-27,71.9000015258789,71.91000366210938,71.5,71.7699966430664,43.82585525512695,3800,0.0,0.0,0.0,False,0.0023746521824254962,0.0023718371515304855,0.10294877200581398,46.71031188964844,-0.06175203114327121,0.08068819268966373
+2015-03-02,71.77999877929688,71.9800033569336,71.77999877929688,71.83999633789062,43.868595123291016,4200,0.0,0.0,0.0,False,0.0009752204016386656,0.0009747451831595211,0.10402439015023646,46.71031188964844,-0.06083703258224615,0.08068523291824214
+2015-03-03,71.83999633789062,72.36000061035156,71.83999633789062,72.36000061035156,44.186119079589844,2100,0.0,0.0,0.0,False,0.007238069863109153,0.007212000753213105,0.11201539581672026,46.71031188964844,-0.054039305411231586,0.08098787905039767
+2015-03-04,72.16000366210938,72.7300033569336,72.16000366210938,72.44000244140625,44.23500061035156,1400,0.0,0.0,0.0,False,0.0011062644056536453,0.0011056529461017804,0.11324557886765119,46.71031188964844,-0.05299282276566075,0.08093826100997809
+2015-03-05,72.52999877929688,72.52999877929688,72.12999725341797,72.52999877929688,44.28993225097656,1200,0.0,0.0,0.0,False,0.0012418139452257115,0.001241043532029041,0.11462802275194983,46.71031188964844,-0.051816816046742376,0.08079941322818915
+2015-03-06,72.19999694824219,72.52999877929688,72.19999694824219,72.52999877929688,44.28993225097656,600,0.0,0.0,0.0,False,0.0,0.0,0.11462802275194983,46.71031188964844,-0.051816816046742376,0.080482312911976
+2015-03-09,72.52999877929688,72.52999877929688,71.7699966430664,71.7699966430664,43.82585525512695,3600,0.0,0.0,0.0,False,-0.010478159984978919,-0.010533442414503245,0.1029487720058142,46.71031188964844,-0.06175203114327121,0.08101795352055133
+2015-03-10,71.91999816894531,72.2699966430664,71.41000366210938,72.2699966430664,44.13116455078125,5900,0.0,0.0,0.0,False,0.006966419568471105,0.006942266177890277,0.11063237591413677,46.71031188964844,-0.05521580213294952,0.08130278475531523
+2015-03-11,72.01000213623047,72.05999755859375,71.13999938964844,71.45999908447266,43.63654327392578,3200,0.0,0.0,0.0,False,-0.011207981522588506,-0.011271264239473083,0.09818442876650257,46.71031188964844,-0.06580492596547705,0.08208509826245651
+2015-03-12,71.97000122070312,71.97000122070312,71.19999694824219,71.19999694824219,43.47777557373047,1700,0.0,0.0,0.0,False,-0.0036384114845819937,-0.0036450466027302102,0.09418878192868951,46.71031188964844,-0.06920391205168419,0.08203738597201186
+2015-03-13,71.12000274658203,71.13999938964844,70.7300033569336,71.0,43.35563659667969,2300,0.0,0.0,0.0,False,-0.0028092278282189076,-0.0028131811142375705,0.09111495635317057,46.71031188964844,-0.07181873032434594,0.08183561698756445
+2015-03-16,70.86000061035156,70.95999908447266,70.30999755859375,70.4800033569336,43.038143157958984,9000,0.0,0.0,0.0,False,-0.007323002581514859,-0.007349947390111371,0.08312471871106686,46.71031188964844,-0.07861580415829439,0.08199032137013271
+2015-03-17,70.52999877929688,70.68000030517578,69.94999694824219,70.16999816894531,42.84883499145508,3900,0.0,0.0,0.0,False,-0.004398613708986088,-0.004408316072017946,0.07836047147480274,46.71031188964844,-0.08266861731336694,0.08209316374593936
+2015-03-18,70.4800033569336,70.4800033569336,69.80999755859375,70.4800033569336,43.038143157958984,7000,0.0,0.0,0.0,False,0.004418046991047975,0.004408316072018065,0.08312471871106708,46.71031188964844,-0.07861580415829439,0.08220616487755726
+2015-03-19,70.87000274658203,70.87000274658203,70.52999877929688,70.56999969482422,43.09310531616211,1300,0.0,0.0,0.0,False,0.001277056912083907,0.0012762421684810873,0.08450793061974604,46.71031188964844,-0.07743914410231001,0.0818901003612275
+2015-03-20,71.29000091552734,71.29000091552734,70.69999694824219,70.75,43.2030143737793,8200,0.0,0.0,0.0,False,0.0025505021467080446,0.0025472551359413,0.0872739704249137,46.71031188964844,-0.07508615065887414,0.0818705163534649
+2015-03-23,70.80999755859375,71.29000091552734,70.80999755859375,71.16000366210938,43.626033782958984,1600,0.28,0.0,0.0,False,0.00979143273475902,0.00974380728583133,0.09791994037058371,46.71031188964844,-0.06602991891760346,0.0823950780201338
+2015-03-24,71.29000091552734,71.29000091552734,71.16000366210938,71.19999694824219,43.65054702758789,1900,0.0,0.0,0.0,False,0.0005618948710959248,0.0005617370672828446,0.0985368559539519,46.71031188964844,-0.06550512591928603,0.08235605919727343
+2015-03-25,71.45999908447266,71.72000122070312,71.45999908447266,71.69000244140625,43.95094299316406,2400,0.0,0.0,0.0,False,0.0068818373658940946,0.006858265606014516,0.10609680793706766,46.71031188964844,-0.05907408417660098,0.0826326181424678
+2015-03-26,71.20999908447266,71.63999938964844,71.08999633789062,71.63999938964844,43.92031478881836,4200,0.0,0.0,0.0,False,-0.0006968725187640468,-0.0006971154472844475,0.10532599946852361,46.71031188964844,-0.059729789589531235,0.08199847023644395
+2015-03-27,71.25,71.94000244140625,71.19000244140625,71.5999984741211,43.89577102661133,2000,0.0,0.0,0.0,False,-0.0005588248245724792,-0.0005589810253600543,0.10470831586077511,46.71031188964844,-0.06025523592491455,0.08190523417867913
+2015-03-30,71.08999633789062,71.45999908447266,71.06999969482422,71.45999908447266,43.809913635253906,5400,0.0,0.0,0.0,False,-0.001955937652977413,-0.001957852996965039,0.10254757527022584,46.71031188964844,-0.062093318093157324,0.0815465159112911
+2015-03-31,71.55999755859375,71.55999755859375,71.25,71.44999694824219,43.803810119628906,6000,0.0,0.0,0.0,False,-0.00013931813871659315,-0.00013932784438994223,0.10239397039419273,46.71031188964844,-0.06222398550637054,0.08144599793079371
+2015-04-01,71.51000213623047,71.80999755859375,71.51000213623047,71.69000244140625,43.95094299316406,5000,0.0,0.0,0.0,False,0.0033589058379472903,0.0033532773139995516,0.10609680793706766,46.71031188964844,-0.05907408417660098,0.08147079193760023
+2015-04-02,71.72000122070312,72.41000366210938,71.72000122070312,71.94999694824219,44.11033248901367,6000,0.0,0.0,0.0,False,0.003626531878380801,0.003619971866924954,0.11010810327162668,46.71031188964844,-0.055661786347672715,0.0815393728991033
+2015-04-06,71.86000061035156,72.04000091552734,71.80999755859375,71.80999755859375,44.02451705932617,1000,0.0,0.0,0.0,False,-0.0019454722928891055,-0.001947367182145522,0.10794841871460004,46.71031188964844,-0.05749897017744965,0.08154621752090854
+2015-04-07,71.80999755859375,72.26000213623047,71.77999877929688,71.94000244140625,44.104225158691406,2700,0.0,0.0,0.0,False,0.001810538869917,0.001808901820080991,0.10995440239254584,46.71031188964844,-0.0557925354280191,0.08150550531357088
+2015-04-08,72.08000183105469,72.41999816894531,71.80000305175781,72.23999786376953,44.28812026977539,6000,0.0,0.0,0.0,False,0.004169557688006309,0.00416088916991978,0.11458242130437801,46.71031188964844,-0.05185560793503996,0.08154308522805187
+2015-04-09,72.41999816894531,72.98999786376953,72.37000274658203,72.45999908447266,44.423004150390625,3600,0.0,0.0,0.0,False,0.00304559958276851,0.003040971139567776,0.11797699306166365,46.71031188964844,-0.04896793977016256,0.08137939409620464
+2015-04-10,72.5199966430664,72.86000061035156,72.33000183105469,72.69000244140625,44.56400680541992,2200,0.0,0.0,0.0,False,0.0031740909406294815,0.003169064148168582,0.12152555370717288,46.71031188964844,-0.045949277523538945,0.08113373113749743
+2015-04-13,72.8499984741211,72.91000366210938,72.5999984741211,72.70999908447266,44.57624816894531,24400,0.0,0.0,0.0,False,0.00027469171654237456,0.00027465399568038685,0.12183362748666693,46.71031188964844,-0.045687207692913234,0.08111351466687818
+2015-04-14,73.0,73.41000366210938,73.0,73.30000305175781,44.937984466552734,3300,0.0,0.0,0.0,False,0.008115000980711384,0.0080822514161199,0.13093730847391627,46.71031188964844,-0.03794295844743589,0.0814456591023032
+2015-04-15,73.36000061035156,73.4800033569336,73.02999877929688,73.30000305175781,44.937984466552734,5700,0.0,0.0,0.0,False,0.0,0.0,0.13093730847391627,46.71031188964844,-0.03794295844743589,0.08144278811940786
+2015-04-16,73.08999633789062,73.41000366210938,73.04000091552734,73.41000366210938,45.00542068481445,1600,0.0,0.0,0.0,False,0.0015006507092438781,0.0014995258581667296,0.13263445034798793,46.71031188964844,-0.036499246865697055,0.08108847366068687
+2015-04-17,73.0,73.3499984741211,72.69999694824219,72.69999694824219,44.57015609741211,2400,0.0,0.0,0.0,False,-0.009671381375381927,-0.009718452928067934,0.12168031061977636,46.71031188964844,-0.045817630104726614,0.0813660118286554
+2015-04-20,72.86000061035156,72.93000030517578,72.47000122070312,72.91000366210938,44.877899169921875,2200,0.29,0.0,0.0,False,0.006904689134073605,0.0068809609293566665,0.12942516447241692,46.71031188964844,-0.039229297463386215,0.08162509606623274
+2015-04-21,73.12000274658203,73.12000274658203,72.80000305175781,72.80000305175781,44.810176849365234,1800,0.0,0.0,0.0,False,-0.0015090349996157437,-0.00151017473968018,0.12772082236978122,46.71031188964844,-0.04067913408011936,0.08154997766430884
+2015-04-22,72.8499984741211,73.37999725341797,72.8499984741211,73.0999984741211,44.994850158691406,5200,0.0,0.0,0.0,False,0.004121235895742537,0.004112766863700501,0.13236842590330777,46.71031188964844,-0.036725546491955585,0.08153183515752904
+2015-04-23,72.80000305175781,73.37000274658203,72.80000305175781,73.23999786376953,45.08103561401367,2600,0.0,0.0,0.0,False,0.0019154515465280575,0.0019136194084226224,0.13453742275594371,46.71031188964844,-0.03488044095025267,0.08132682957290663
+2015-04-24,73.33999633789062,73.55000305175781,73.16999816894531,73.48999786376953,45.234920501708984,6300,0.0,0.0,0.0,False,0.0034135171386231455,0.0034077043133583862,0.1384101856929305,46.71031188964844,-0.03158598879461594,0.08139125846889307
+2015-04-27,73.19999694824219,73.76000213623047,73.0999984741211,73.30999755859375,45.12410354614258,16900,0.0,0.0,0.0,False,-0.0024498098888494635,-0.002452815583018219,0.13562129716245308,46.71031188964844,-0.03395841901576735,0.08140085893051426
+2015-04-28,73.05000305175781,73.29000091552734,73.05000305175781,73.23999786376953,45.08103561401367,5200,0.0,0.0,0.0,False,-0.0009544329691750786,-0.0009548887303401343,0.13453742275594394,46.71031188964844,-0.03488044095025267,0.08121569472997994
+2015-04-29,73.0,73.4800033569336,73.0,73.4800033569336,45.22874450683594,1000,0.0,0.0,0.0,False,0.0032765195122612667,0.0032711634185788752,0.13825475675899446,46.71031188964844,-0.031718207883360994,0.08125502352223252
+2015-04-30,73.20999908447266,73.20999908447266,73.0,73.0,44.93330764770508,1800,0.0,0.0,0.0,False,-0.006532059696819692,-0.0065534869591685665,0.13081960873765563,46.71031188964844,-0.03804308235281051,0.08152253496649427
+2015-05-01,73.19999694824219,73.36000061035156,73.18000030517578,73.18000030517578,45.04408264160156,3200,0.0,0.0,0.0,False,0.0024653202645352756,0.0024622863478929564,0.13360744123461044,46.71031188964844,-0.035671550470125046,0.08154116140397029
+2015-05-04,73.29000091552734,73.9000015258789,72.80000305175781,73.0,44.93330764770508,2000,0.0,0.0,0.0,False,-0.0024592574074130402,-0.0024622863478929247,0.13081960873765563,46.71031188964844,-0.03804308235281051,0.08130384091567035
+2015-05-05,73.01000213623047,73.02999877929688,72.75,73.02999877929688,44.951759338378906,3400,0.0,0.0,0.0,False,0.00041064616961872247,0.00041056187755576356,0.13128397547851356,46.71031188964844,-0.03764805842924046,0.08129042236878263
+2015-05-06,73.02999877929688,73.61000061035156,73.02999877929688,73.4000015258789,45.17950439453125,1900,0.0,0.0,0.0,False,0.005066432538000765,0.00505364135425776,0.13701554942159677,46.71031188964844,-0.0327723672394582,0.08133350069909089
+2015-05-07,73.25,73.56999969482422,73.04000091552734,73.56999969482422,45.28415298461914,6000,0.0,0.0,0.0,False,0.002316284596086904,0.0023136061441624564,0.1396492010242334,46.71031188964844,-0.0305319927727854,0.08125736154859813
+2015-05-08,73.66000366210938,73.66000366210938,73.30999755859375,73.38999938964844,45.173343658447266,1900,0.0,0.0,0.0,False,-0.002446978001543143,-0.002449976745118371,0.13686050449985077,46.71031188964844,-0.03290425965967014,0.08129455482829319
+2015-05-11,73.63999938964844,73.94999694824219,73.12999725341797,73.33000183105469,45.13642120361328,5400,0.0,0.0,0.0,False,-0.0008173504957514899,-0.0008176847087931489,0.13593129100289758,46.71031188964844,-0.03369471584247652,0.08105611734671132
+2015-05-12,72.97000122070312,73.5199966430664,72.97000122070312,73.26000213623047,45.09335708618164,2100,0.0,0.0,0.0,False,-0.0009540879911009714,-0.0009545434227526429,0.13484751259943595,46.71031188964844,-0.03461665610982856,0.0810332789731377
+2015-05-13,73.31999969482422,73.94999694824219,73.23999786376953,73.52999877929688,45.259544372558594,5800,0.0,0.0,0.0,False,0.0036854050599812727,0.003678630594085366,0.13902988536467698,46.71031188964844,-0.031058827449434112,0.08105981485844327
+2015-05-14,73.25,73.88999938964844,73.25,73.5999984741211,45.3026237487793,2500,0.0,0.0,0.0,False,0.0009518296487054378,0.0009513769461064238,0.14011404778032865,46.71031188964844,-0.03013656051354907,0.08105835722327843
+2015-05-15,73.44999694824219,73.94999694824219,73.44999694824219,73.66000366210938,45.33956527709961,1600,0.0,0.0,0.0,False,0.0008154390466470485,0.0008151067568567602,0.14104374129251962,46.71031188964844,-0.029345695995076415,0.08097512084268117
+2015-05-18,73.91000366210938,73.9800033569336,73.69000244140625,73.91999816894531,45.49958419799805,1700,0.0,0.0,0.0,False,0.0035293439608530264,0.0035231304419279116,0.14507087712991962,46.71031188964844,-0.02591992308916058,0.08092273774550353
+2015-05-19,73.68000030517578,73.87999725341797,73.5999984741211,73.5999984741211,45.3026237487793,3000,0.0,0.0,0.0,False,-0.004328840640864917,-0.004338237198784705,0.14011404778032888,46.71031188964844,-0.03013656051354907,0.08104080373071902
+2015-05-20,73.6500015258789,74.25,73.6500015258789,73.7300033569336,45.38262176513672,1000,0.0,0.0,0.0,False,0.0017658583485371526,0.0017643010537221105,0.14212732768988623,46.71031188964844,-0.028423919061990932,0.0810298928757568
+2015-05-21,73.61000061035156,74.45999908447266,73.61000061035156,74.08999633789062,45.60418701171875,2100,0.0,0.0,0.0,False,0.004882160570816474,0.00487028147298283,0.14770337669598588,46.71031188964844,-0.023680528628086894,0.08087161974190024
+2015-05-22,73.69999694824219,74.05000305175781,73.2699966430664,73.69999694824219,45.54243469238281,3200,0.29,0.0,0.0,False,-0.0013540931958740954,-0.001355010808514547,0.14614927936272015,46.71031188964844,-0.025002556181271007,0.08029056646460739
+2015-05-26,73.91999816894531,73.9800033569336,73.4000015258789,73.69999694824219,45.54243469238281,8500,0.0,0.0,0.0,False,0.0,0.0,0.14614927936272015,46.71031188964844,-0.025002556181271007,0.07996234065336669
+2015-05-27,73.44999694824219,74.38999938964844,73.33000183105469,74.38999938964844,45.96879577636719,2100,0.0,0.0,0.0,False,0.00936184213391833,0.00931829168712022,0.15687934797801817,46.71031188964844,-0.015874784031266076,0.08008143308628285
+2015-05-28,73.80999755859375,73.98999786376953,73.25,73.25,45.264366149902344,2900,0.0,0.0,0.0,False,-0.015324082664506022,-0.01544270988183241,0.13915123321674328,46.71031188964844,-0.030955600192995814,0.08124583887505603
+2015-05-29,73.66999816894531,73.66999816894531,73.16000366210938,73.16000366210938,45.20874786376953,1800,0.0,0.0,0.0,False,-0.0012287432888957728,-0.001229498812890882,0.13775150878389075,46.71031188964844,-0.0321463069959006,0.08124452841277119
+2015-06-01,73.55999755859375,73.55999755859375,72.88999938964844,72.9000015258789,45.04808807373047,14000,0.0,0.0,0.0,False,-0.0035537323555872025,-0.003560061862446283,0.13370824443450724,46.71031188964844,-0.035585799980203836,0.08131973300738447
+2015-06-02,72.94999694824219,73.54000091552734,72.94999694824219,73.54000091552734,45.44356155395508,2200,0.0,0.0,0.0,False,0.008778918199088492,0.008740607550811793,0.14366097637402997,46.71031188964844,-0.02711928660819085,0.08179055765534661
+2015-06-03,73.31999969482422,73.47000122070312,72.66000366210938,73.08000183105469,45.15930938720703,14600,0.0,0.0,0.0,False,-0.006255059177317279,-0.0062747040225971055,0.13650730928802202,46.71031188964844,-0.03320471304292716,0.0819892886732684
+2015-06-04,72.61000061035156,73.23999786376953,72.41000366210938,73.02999877929688,45.1284065246582,2900,0.0,0.0,0.0,False,-0.0006843076869015308,-0.0006845419322767439,0.13572958860005646,46.71031188964844,-0.033866298489451996,0.08191631558032142
+2015-06-05,72.30000305175781,72.7300033569336,72.30000305175781,72.7300033569336,44.94304656982422,1300,0.0,0.0,0.0,False,-0.004107389759766988,-0.00411584825458819,0.13106470451797625,46.71031188964844,-0.03783458616160229,0.08201055282402626
+2015-06-08,72.51000213623047,72.94999694824219,72.33999633789062,72.55000305175781,44.831790924072266,6800,0.0,0.0,0.0,False,-0.002475480730464108,-0.0024785497988802706,0.12826477563703387,46.71031188964844,-0.04021640810307825,0.08192525172138598
+2015-06-09,72.4000015258789,72.66999816894531,72.19999694824219,72.66999816894531,44.90597152709961,2500,0.0,0.0,0.0,False,0.001654642866107503,0.001653275452779658,0.13013165089912215,46.71031188964844,-0.038628309029738905,0.08190535836951096
+2015-06-10,72.69000244140625,72.70999908447266,72.01000213623047,72.70999908447266,44.930660247802734,1500,0.0,0.0,0.0,False,0.000549787029732185,0.0005496359522142578,0.13075298262267632,46.71031188964844,-0.038099759343291684,0.08183644302120215
+2015-06-11,72.69000244140625,72.69999694824219,72.08000183105469,72.30999755859375,44.68349075317383,2800,0.0,0.0,0.0,False,-0.005501132039140155,-0.00551631898854702,0.12453256116161748,46.71031188964844,-0.04339129957562493,0.08188359786800821
+2015-06-12,72.30999755859375,72.91999816894531,72.2300033569336,72.2300033569336,44.63405227661133,1400,0.0,0.0,0.0,False,-0.0011064148241146654,-0.0011070273528451025,0.12328836166574875,46.71031188964844,-0.04444970562265149,0.08184676975692085
+2015-06-15,72.22000122070312,72.22000122070312,72.22000122070312,72.22000122070312,44.62788391113281,900,0.0,0.0,0.0,False,-0.00013819864349950972,-0.0001382081938119459,0.12313312473790772,46.71031188964844,-0.04458176137712999,0.08184568792337736
+2015-06-16,72.66000366210938,72.66000366210938,72.13999938964844,72.3499984741211,44.70819854736328,1200,0.0,0.0,0.0,False,0.0017996514553635379,0.0017980340229354777,0.1251543729004092,46.71031188964844,-0.04286234155351143,0.08175428078373134
+2015-06-17,72.16000366210938,72.66000366210938,71.93000030517578,71.95999908447266,44.46721267700195,2400,0.0,0.0,0.0,False,-0.005390194152109062,-0.005404773663138835,0.11908957237938145,46.71031188964844,-0.048021499362833064,0.08192465874326381
+2015-06-18,72.25,72.52999877929688,72.02999877929688,72.27999877929688,44.66494369506836,2600,0.0,0.0,0.0,False,0.00444666994314824,0.004436812716775593,0.12406579434457154,46.71031188964844,-0.04378836517752638,0.08198316164340229
+2015-06-19,72.16999816894531,72.29000091552734,72.0,72.19000244140625,44.60932922363281,14000,0.0,0.0,0.0,False,-0.0012451481370989725,-0.001245923978132181,0.12266616591476676,46.71031188964844,-0.044978990313297995,0.0819799371621181
+2015-06-22,72.30000305175781,72.30000305175781,71.58000183105469,71.58000183105469,44.413883209228516,2500,0.295,0.0,0.0,False,-0.004381281176062957,-0.004390907114686664,0.1177474497750417,46.71031188964844,-0.049163205885782935,0.08209222155079134
+2015-06-23,71.8499984741211,72.54000091552734,71.8499984741211,72.44000244140625,44.94750213623047,3000,0.0,0.0,0.0,False,0.01201468749057888,0.011943084090567978,0.13117683607748032,46.71031188964844,-0.0377391989499567,0.08294767547166985
+2015-06-24,72.25,72.68000030517578,72.04000091552734,72.26000213623047,44.835819244384766,3300,0.0,0.0,0.0,False,-0.0024847407873124228,-0.002487832878795024,0.12836615485521552,46.71031188964844,-0.04013016761035759,0.08281678305562287
+2015-06-25,72.5,72.5199966430664,71.76000213623047,72.37999725341797,44.9102668762207,5800,0.0,0.0,0.0,False,0.0016604499056913635,0.001659072882854267,0.1302397503306303,46.71031188964844,-0.03853635183769022,0.08282398967822571
+2015-06-26,71.94999694824219,71.94999694824219,71.77999877929688,71.83000183105469,44.56901931762695,1400,0.0,0.0,0.0,False,-0.0075984308784955434,-0.007627446027586679,0.12165170171161499,46.71031188964844,-0.045841966910437626,0.08316225822838721
+2015-06-29,72.1500015258789,72.1500015258789,71.54000091552734,71.66000366210938,44.463523864746094,3200,0.0,0.0,0.0,False,-0.0023670131067733413,-0.002369818910754809,0.118996737432429,46.71031188964844,-0.04810047148069374,0.08319149744886305
+2015-06-30,71.91000366210938,72.27999877929688,71.66000366210938,71.95999908447266,44.649654388427734,3800,0.0,0.0,0.0,False,0.0041861397276525825,0.004177402220539237,0.12368101413010857,46.71031188964844,-0.04411568704762536,0.0833033377634768
+2015-07-01,72.33000183105469,72.33000183105469,71.63999938964844,71.69000244140625,44.48215103149414,2500,0.0,0.0,0.0,False,-0.0037515039976884212,-0.003758558537761124,0.1194655203134729,46.71031188964844,-0.047701690868993785,0.08338249956722468
+2015-07-02,71.7300033569336,72.44000244140625,71.7300033569336,72.27999877929688,44.84820556640625,2200,0.0,0.0,0.0,False,0.008229245358502002,0.008195569742710495,0.12867787675051567,46.71031188964844,-0.0398649944286682,0.08379568905912843
+2015-07-06,72.06999969482422,72.37000274658203,71.75,71.83999633789062,44.57520294189453,3300,0.0,0.0,0.0,False,-0.006087258588473254,-0.006105861479192906,0.12180732265164629,46.71031188964844,-0.045709584487426014,0.08399553938211565
+2015-07-07,71.83999633789062,71.83999633789062,71.83999633789062,71.83999633789062,44.57520294189453,0,0.0,0.0,0.0,False,0.0,0.0,0.12180732265164629,46.71031188964844,-0.045709584487426014,0.08398937818550743
+2015-07-08,72.08999633789062,72.08999633789062,71.66000366210938,71.66000366210938,44.463523864746094,1100,0.0,0.0,0.0,False,-0.0025054081591959765,-0.002508551946295748,0.118996737432429,46.71031188964844,-0.04810047148069374,0.08401090751370226
+2015-07-09,72.16000366210938,72.19000244140625,71.5199966430664,72.01000213623047,44.68064498901367,4700,0.0,0.0,0.0,False,0.004883129032418498,0.004871245228907002,0.12446094288816689,46.71031188964844,-0.04345222325703557,0.08395482033388085
+2015-07-10,72.16000366210938,72.16000366210938,71.6500015258789,71.70999908447266,44.49452209472656,2200,0.0,0.0,0.0,False,-0.004165626846543424,-0.004174327240190728,0.11977685819658235,46.71031188964844,-0.04743684435583739,0.08400947993736373
+2015-07-13,72.06999969482422,72.06999969482422,71.61000061035156,71.61000061035156,44.43251419067383,500,0.0,0.0,0.0,False,-0.0013936075978234763,-0.0013945795720305427,0.11821632865913267,46.71031188964844,-0.04876434360694981,0.08385320019075336
+2015-07-14,72.19999694824219,72.33000183105469,71.73999786376953,72.0199966430664,44.6869010925293,43900,0.0,0.0,0.0,False,0.0057252421225550965,0.005708915211246511,0.12461838788610091,46.71031188964844,-0.04331828915849201,0.08403050839276077
+2015-07-15,72.56999969482422,72.56999969482422,71.80999755859375,71.86000061035156,44.58760452270508,53000,0.0,0.0,0.0,False,-0.00222205092312433,-0.002224523341515526,0.12211942855913605,46.71031188964844,-0.04544408463720351,0.08402892782045644
+2015-07-16,71.94999694824219,72.0,71.45999908447266,71.94000244140625,44.637237548828125,2500,0.0,0.0,0.0,False,0.0011131574942038203,0.001112538393795282,0.12336852421042832,46.71031188964844,-0.04438151356638087,0.08392024646580849
+2015-07-17,72.01000213623047,72.4800033569336,71.77999877929688,72.44000244140625,44.94750213623047,2000,0.0,0.0,0.0,False,0.0069508017171302505,0.006926756254070074,0.13117683607748032,46.71031188964844,-0.0377391989499567,0.08421048002161362
+2015-07-20,72.44000244140625,72.48999786376953,71.83000183105469,71.88999938964844,44.606204986572266,24300,0.0,0.0,0.0,False,-0.007593239522493911,-0.007622214937083654,0.12258753941884715,46.71031188964844,-0.0450458756954365,0.08453141263794879
+2015-07-21,72.26000213623047,72.26000213623047,71.62999725341797,71.62999725341797,44.444908142089844,1200,0.0,0.0,0.0,False,-0.0036160180972798495,-0.0036225716941061374,0.11852824256052763,46.71031188964844,-0.04849900709099386,0.08455187974101161
+2015-07-22,71.66999816894531,72.31999969482422,71.66999816894531,71.72000122070312,44.5007438659668,2100,0.0,0.0,0.0,False,0.0012562906801032447,0.0012555022072650848,0.11993343916708876,46.71031188964844,-0.04730364526149322,0.08446230394387616
+2015-07-23,71.47000122070312,72.25,71.47000122070312,72.16000366210938,44.773773193359375,1000,0.0,0.0,0.0,False,0.006135387943512205,0.006116643083157396,0.12680466528729073,46.71031188964844,-0.04145848353280257,0.08467327144442605
+2015-07-24,71.37000274658203,71.9800033569336,71.37000274658203,71.61000061035156,44.43251419067383,2400,0.0,0.0,0.0,False,-0.007621850434891719,-0.007651045176829054,0.11821632865913267,46.71031188964844,-0.04876434360694981,0.08500455885847734
+2015-07-27,71.1500015258789,71.1500015258789,70.55000305175781,70.83999633789062,44.136558532714844,1200,0.295,0.0,0.0,False,-0.006660790264735983,-0.006683072327425311,0.11076812422333115,46.71031188964844,-0.05510032480652238,0.0852410443001085
+2015-07-28,70.38999938964844,70.80999755859375,70.36000061035156,70.80999755859375,44.117855072021484,1100,0.0,0.0,0.0,False,-0.00042376345857364495,-0.00042385327168196124,0.11029742128133702,46.71031188964844,-0.05550073876088746,0.08517809228058854
+2015-07-29,70.47000122070312,71.02999877929688,70.4000015258789,70.91999816894531,44.18636703491211,3800,0.0,0.0,0.0,False,0.0015529305035066887,0.0015517259538257073,0.11202163601480963,46.71031188964844,-0.05403399704756984,0.08516128128371886
+2015-07-30,70.72000122070312,70.94999694824219,70.72000122070312,70.93000030517578,44.19261932373047,1600,0.0,0.0,0.0,False,0.000141498141574381,0.00014148813165659188,0.11217898500969614,46.71031188964844,-0.05390014461615955,0.08514955173391248
+2015-07-31,71.08000183105469,71.08000183105469,71.0,71.02999877929688,44.25492858886719,1300,0.0,0.0,0.0,False,0.001409947319036986,0.0014089542766311505,0.1137470987878999,46.71031188964844,-0.05256619366151982,0.08507697342292388
+2015-08-03,70.77999877929688,71.08999633789062,70.51000213623047,70.7699966430664,44.092960357666016,14200,0.0,0.0,0.0,False,-0.003659891369521162,-0.0036666051581033155,0.10967090539321678,46.71031188964844,-0.05603369847253059,0.08465395805071117
+2015-08-04,70.7699966430664,71.02999877929688,70.61000061035156,70.61000061035156,43.99325180053711,4300,0.0,0.0,0.0,False,-0.002261325987643059,-0.002263886646305239,0.10716157773711976,46.71031188964844,-0.058168314001634025,0.08420004117820187
+2015-08-05,70.79000091552734,70.79000091552734,70.44000244140625,70.72000122070312,44.06178665161133,900,0.0,0.0,0.0,False,0.0015578491761634172,0.0015566369879099283,0.10888636848887723,46.71031188964844,-0.056701082285516846,0.08417826849290541
+2015-08-06,70.61000061035156,70.75,69.83999633789062,70.30000305175781,43.800106048583984,4300,0.0,0.0,0.0,False,-0.005938946713541227,-0.005956652394442652,0.10230075143504958,46.71031188964844,-0.062303284292764216,0.0841947695251449
+2015-08-07,70.12999725341797,70.61000061035156,70.12999725341797,70.55999755859375,43.962093353271484,1700,0.0,0.0,0.0,False,0.003698331335267202,0.0036915093228024973,0.10637742484497048,46.71031188964844,-0.05883537114608717,0.08428135596481445
+2015-08-10,70.55000305175781,70.55000305175781,70.0999984741211,70.0999984741211,43.67548751831055,2100,0.0,0.0,0.0,False,-0.006519385522837262,-0.006540729533766576,0.09916452387864227,46.71031188964844,-0.06497118620204378,0.0845003526247624
+2015-08-11,70.19999694824219,70.19999694824219,69.77999877929688,69.77999877929688,43.47610855102539,1300,0.0,0.0,0.0,False,-0.004565008397480863,-0.0045754598678115705,0.09414682859692314,46.71031188964844,-0.06923960058891798,0.08461385830628228
+2015-08-12,70.0,70.19000244140625,69.38999938964844,69.38999938964844,43.23311996459961,1300,0.0,0.0,0.0,False,-0.005589014162585393,-0.00560469114210099,0.08803162647594709,46.71031188964844,-0.07444163364320022,0.08473141010570118
+2015-08-13,69.61000061035156,70.08999633789062,69.61000061035156,70.08999633789062,43.669281005859375,3100,0.0,0.0,0.0,False,0.010088585825332563,0.010038035744934653,0.0990083269203259,46.71031188964844,-0.06510405862785495,0.08533709488862769
+2015-08-14,69.9800033569336,70.44999694824219,69.6500015258789,70.06999969482422,43.656822204589844,5500,0.0,0.0,0.0,False,-0.0002852989786541471,-0.0002853396841500994,0.09869478096712303,46.71031188964844,-0.0653707834850763,0.08515935408615334
+2015-08-17,69.76000213623047,70.19000244140625,69.76000213623047,70.19000244140625,43.73157501220703,1400,0.0,0.0,0.0,False,0.0017122823843400692,0.0017108181001319546,0.1005760566863394,46.71031188964844,-0.06377043434174823,0.08518069761141185
+2015-08-18,70.01000213623047,70.01000213623047,69.80000305175781,69.80000305175781,43.48858642578125,500,0.0,0.0,0.0,False,-0.005556364854409024,-0.005571858869862645,0.09446085456536335,46.71031188964844,-0.06897246739603036,0.08525772169833112
+2015-08-19,69.80000305175781,69.8499984741211,69.22000122070312,69.22000122070312,43.12721633911133,1200,0.0,0.0,0.0,False,-0.008309538579430398,-0.008344255248566967,0.08536638987067602,46.71031188964844,-0.07670887659671499,0.08563930679436219
+2015-08-20,69.0999984741211,69.48999786376953,68.6500015258789,69.1500015258789,43.0836181640625,1800,0.0,0.0,0.0,False,-0.0010109202204476864,-0.001011431544928292,0.08426917104056142,46.71031188964844,-0.0776422502627232,0.08555551807092938
+2015-08-21,68.87999725341797,69.1500015258789,68.66999816894531,68.80000305175781,42.86553955078125,3500,0.0,0.0,0.0,False,-0.005061752530876262,-0.005074606594624113,0.07878086881989566,46.71031188964844,-0.0823109969368292,0.08567899342912036
+2015-08-24,68.19999694824219,68.19999694824219,67.43000030517578,67.43000030517578,42.18672180175781,18700,0.285,0.0,0.0,False,-0.015835978180544497,-0.015962706980014774,0.06169731851967497,46.71031188964844,-0.09684349996586317,0.08705501226531985
+2015-08-25,68.29000091552734,68.29000091552734,67.33000183105469,67.93000030517578,42.499542236328125,11200,0.0,0.0,0.0,False,0.007415139674523896,0.007387782680377954,0.06956995242856578,46.71031188964844,-0.09014646837015594,0.08708281531623095
+2015-08-26,67.45999908447266,67.66000366210938,67.26000213623047,67.58999633789062,42.28682327270508,4800,0.0,0.0,0.0,False,-0.005005205995871065,-0.005017773993886398,0.0642165344896668,46.71031188964844,-0.09470047272203419,0.08714740124716648
+2015-08-27,67.55999755859375,68.16999816894531,67.55999755859375,68.16999816894531,42.64969253540039,5200,0.0,0.0,0.0,False,0.008581142649453533,0.008544533925575658,0.07334872838202977,46.71031188964844,-0.08693196833797912,0.08713040883468788
+2015-08-28,68.4000015258789,68.66999816894531,68.19999694824219,68.19999694824219,42.668460845947266,9100,0.0,0.0,0.0,False,0.00044005734698537857,0.0004399605501474593,0.07382106337583161,46.66267013549805,-0.08559752963026945,0.08713327361178536
+2015-08-31,68.26000213623047,68.37000274658203,68.26000213623047,68.37000274658203,42.77483367919922,700,0.0,0.0,0.0,False,0.0024930084456529222,0.0024899060552184635,0.0764981083559475,46.66267013549805,-0.08331791654891185,0.08685852588862344
+2015-09-01,68.0,68.61000061035156,68.0,68.20999908447266,42.674705505371094,3300,0.0,0.0,0.0,False,-0.0023408197113999885,-0.002343563712838753,0.07397822036462309,46.66267013549805,-0.08546370403894132,0.0867322983537155
+2015-09-02,68.16999816894531,68.3499984741211,67.37000274658203,67.37000274658203,42.1491813659668,5700,0.0,0.0,0.0,False,-0.012314651810266253,-0.012391105449893835,0.06075255252902334,46.60310363769531,-0.0955713659406564,0.08664150270773512
+2015-09-03,67.52999877929688,68.45999908447266,67.33000183105469,67.36000061035156,42.1429328918457,8900,0.0,0.0,0.0,False,-0.00014824663062473764,-0.00014825762024261272,0.060595299537184344,46.60310363769531,-0.0957054444382962,0.08640504543679478
+2015-09-04,68.56999969482422,68.56999969482422,67.38999938964844,67.94000244140625,42.505802154541016,3800,0.0,0.0,0.0,False,0.00861044160420854,0.008573583178988946,0.06972749342954732,46.60310363769531,-0.08791906897462853,0.08672730561992512
+2015-09-08,67.5999984741211,68.20999908447266,67.27999877929688,67.69000244140625,42.34937286376953,11100,0.0,0.0,0.0,False,-0.003680186770802396,-0.003686975318670398,0.06579069645986424,46.33517074584961,-0.08602100343910135,0.08678220106372964
+2015-09-09,67.73999786376953,67.9000015258789,67.51000213623047,67.83999633789062,42.44322204589844,6200,0.0,0.0,0.0,False,0.002216070174895002,0.0022136183130487567,0.06815256343496956,46.33517074584961,-0.08399556184434231,0.08641644848969111
+2015-09-10,67.56999969482422,67.7300033569336,67.56999969482422,67.68000030517578,42.343143463134766,1400,0.0,0.0,0.0,False,-0.002357940277376791,-0.0023607245962521534,0.06563392348326302,46.33517074584961,-0.08615544560332544,0.08641056855649697
+2015-09-11,67.20999908447266,67.77999877929688,67.20999908447266,67.77999877929688,42.40568161010742,1000,0.0,0.0,0.0,False,0.0014769368038796138,0.001475847205431713,0.06720779744431815,46.02622604370117,-0.07866263964714593,0.0864188375616466
+2015-09-14,67.47000122070312,67.75,67.47000122070312,67.75,42.38692855834961,1100,0.0,0.0,0.0,False,-0.0004422296976672735,-0.0004423275100581153,0.06673584646270614,46.02622604370117,-0.07907008238946434,0.08618375320386457
+2015-09-15,67.18000030517578,67.66000366210938,66.68000030517578,67.6500015258789,42.32437515258789,3800,0.0,0.0,0.0,False,-0.0014757711372176407,-0.0014768611599904518,0.06516158848946096,46.02622604370117,-0.08042916418127422,0.08561604532464732
+2015-09-16,67.26000213623047,67.94999694824219,67.0,67.0,41.91769027709961,2500,0.0,0.0,0.0,False,-0.009608762657974279,-0.009655224685830771,0.054926703593274784,46.02622604370117,-0.08926510208985139,0.08605335103902693
+2015-09-17,67.69000244140625,68.55000305175781,67.31999969482422,68.04000091552734,42.5683708190918,4000,0.0,0.0,0.0,False,0.01552281477559525,0.01540356833009406,0.07130213541498254,46.02622604370117,-0.07512793295992148,0.08750093657302735
+2015-09-18,67.9800033569336,68.30999755859375,67.94000244140625,67.94000244140625,42.505802154541016,4100,0.0,0.0,0.0,False,-0.0014698393043203195,-0.001470920577772608,0.06972749342954732,46.02622604370117,-0.076487346275525,0.08748395358656014
+2015-09-21,68.01000213623047,68.01000213623047,66.27999877929688,66.97000122070312,42.05678939819336,7200,0.255,0.0,0.0,False,-0.010563563880412241,-0.010619754386328298,0.05842735871807103,46.02622604370117,-0.08624293118751247,0.08805704633913655
+2015-09-22,66.86000061035156,67.26000213623047,66.76000213623047,66.9800033569336,42.06304931640625,5000,0.0,0.0,0.0,False,0.00014884441495577327,0.00014883333872491795,0.05858489971905256,46.02622604370117,-0.08610692355119332,0.08796775552597022
+2015-09-23,66.73999786376953,66.88999938964844,66.54000091552734,66.68000030517578,41.8746452331543,5900,0.0,0.0,0.0,False,-0.004479087615230748,-0.0044891487826374775,0.05384340520505071,45.96879577636719,-0.08906368927153219,0.08806365191159518
+2015-09-24,66.41999816894531,66.70999908447266,66.41999816894531,66.44000244140625,41.72395324707031,2200,0.0,0.0,0.0,False,-0.0035986450809301074,-0.0036051357806345043,0.050050996818838955,45.96879577636719,-0.09234182574517591,0.08806694831433934
+2015-09-25,66.12000274658203,66.94000244140625,66.12000274658203,66.30000305175781,41.636051177978516,7000,0.0,0.0,0.0,False,-0.00210675312982167,-0.002108975456007035,0.04783879859481854,45.96879577636719,-0.09425403744459537,0.08808256444192196
+2015-09-28,66.05000305175781,66.77999877929688,66.05000305175781,66.08999633789062,41.50414276123047,35900,0.0,0.0,0.0,False,-0.0031681298542022285,-0.0031731590023941943,0.044519109214598895,45.96879577636719,-0.0971235582688903,0.08807950300063988
+2015-09-29,66.16000366210938,66.30999755859375,65.58999633789062,65.62000274658203,41.20899200439453,36500,0.0,0.0,0.0,False,-0.007111356534549196,-0.007136762750521202,0.037091161421824115,45.96879577636719,-0.10354423455268535,0.08833403168505267
+2015-09-30,65.69999694824219,66.5999984741211,65.69999694824219,66.25,41.6046257019043,58500,0.0,0.0,0.0,False,0.009600664278989868,0.009554870767144594,0.04704792548934278,45.96879577636719,-0.09493766370766088,0.08886521859276769
+2015-10-01,66.25,67.05999755859375,66.1500015258789,66.66999816894531,41.86837387084961,84300,0.0,0.0,0.0,False,0.006339395307508822,0.00631938586174353,0.053685576194926865,45.96879577636719,-0.08920011577996623,0.08908999936270415
+2015-10-02,66.69999694824219,67.19999694824219,66.4800033569336,66.95999908447266,42.050498962402344,72400,0.0,0.0,0.0,False,0.004349944235105374,0.00434051057505062,0.05826904969270963,45.96879577636719,-0.08523818707426878,0.08900157288209772
+2015-10-05,67.1500015258789,67.47000122070312,66.37999725341797,67.26000213623047,42.2388916015625,16800,0.0,0.0,0.0,False,0.00448015228852805,0.004470146280758491,0.06301025619756873,45.96879577636719,-0.08113991484463146,0.08885229809241456
+2015-10-06,67.51000213623047,67.80999755859375,67.12999725341797,67.80999755859375,42.58430480957031,6100,0.0,0.0,0.0,False,0.008177610607448704,0.0081443551270571,0.07170314014447676,45.96879577636719,-0.07362583486550367,0.08907583866153482
+2015-10-07,67.9000015258789,68.12000274658203,67.3499984741211,68.08000183105469,42.75385284423828,100000,0.0,0.0,0.0,False,0.003981467712720788,0.003973562645712753,0.07597009159458357,45.96879577636719,-0.0699375060371219,0.08896173935939042
+2015-10-08,67.6500015258789,67.70999908447266,67.43000030517578,67.69000244140625,42.5089225769043,1800,0.0,0.0,0.0,False,-0.005728846666201548,-0.005745319451766282,0.06980602392241941,45.96879577636719,-0.07526569145502027,0.0890876451569125
+2015-10-09,68.05999755859375,68.48999786376953,67.80000305175781,68.3499984741211,42.92341995239258,54200,0.0,0.0,0.0,False,0.009750832304403767,0.009703599728838275,0.08023752305992793,45.96879577636719,-0.0662487622862693,0.08964813243900482
+2015-10-12,68.76000213623047,68.76000213623047,67.80000305175781,68.12999725341797,42.78525924682617,3800,0.0,0.0,0.0,False,-0.0032187720764013106,-0.0032239634661680493,0.07676048468482177,45.96879577636719,-0.06925429469652733,0.08923933881224469
+2015-10-13,67.9800033569336,68.30999755859375,67.9800033569336,68.30999755859375,42.89830017089844,700,0.0,0.0,0.0,False,0.00264205303560594,0.002638568948896471,0.07960534299200384,45.96879577636719,-0.06679521518045306,0.08928510386048229
+2015-10-14,68.12999725341797,68.44000244140625,67.51000213623047,68.25,42.86063766479492,67000,0.0,0.0,0.0,False,-0.0008779486821965943,-0.0008783343048620077,0.07865750490383161,45.96879577636719,-0.06761452109150501,0.08928475940344709
+2015-10-15,68.25,68.55999755859375,67.76000213623047,68.55999755859375,43.05527114868164,10300,0.0,0.0,0.0,False,0.004541077652855163,0.004530798068243651,0.0835557723944349,45.96879577636719,-0.06338048622938708,0.089403887355963
+2015-10-16,68.19000244140625,68.83000183105469,67.88999938964844,68.55999755859375,43.05527114868164,56300,0.0,0.0,0.0,False,0.0,0.0,0.0835557723944349,45.96879577636719,-0.06338048622938708,0.08926575568700794
+2015-10-19,68.1500015258789,68.91999816894531,67.87999725341797,68.91999816894531,43.281368255615234,5300,0.0,0.0,0.0,False,0.005251322332933794,0.005237582221323524,0.08924587302098907,45.96879577636719,-0.05846199525926177,0.08871015050028985
+2015-10-20,68.43000030517578,68.80000305175781,67.91999816894531,68.44999694824219,42.98621368408203,39200,0.0,0.0,0.0,False,-0.006819437171903919,-0.006842795789226549,0.08181782922516678,45.96879577636719,-0.06488275452755099,0.08889796745382549
+2015-10-21,68.44999694824219,68.80999755859375,68.08000183105469,68.5999984741211,43.08041000366211,68200,0.0,0.0,0.0,False,0.0021913146450243115,0.00218891721679514,0.08418843247759633,45.96879577636719,-0.06283361841273238,0.08892189258437214
+2015-10-22,68.76000213623047,68.76000213623047,68.54000091552734,68.61000061035156,43.08669662475586,4800,0.0,0.0,0.0,False,0.00014592760591680687,0.00014591695951944548,0.08434664549991044,45.96879577636719,-0.06269685996632157,0.08891352303965926
+2015-10-23,68.55000305175781,69.22000122070312,68.55000305175781,68.9800033569336,43.319053649902344,10200,0.0,0.0,0.0,False,0.005392778823823274,0.005378289859280421,0.09019428712744615,45.96879577636719,-0.05764219144124483,0.08898392021736837
+2015-10-26,68.52999877929688,68.88999938964844,68.33000183105469,68.52999877929688,43.19612121582031,45200,0.255,0.0,0.0,False,-0.002837837480835881,-0.0028418717758765238,0.08710049291804278,45.96879577636719,-0.06031644975073114,0.08901769579610459
+2015-10-27,68.69999694824219,68.70999908447266,68.45999908447266,68.51000213623047,43.183536529541016,35100,0.0,0.0,0.0,False,-0.00029133834069083875,-0.00029138078794975985,0.0867837788642718,45.96879577636719,-0.06059021559703526,0.08901753604731806
+2015-10-28,68.12999725341797,68.97000122070312,68.12999725341797,68.41999816894531,43.12680435180664,38700,0.0,0.0,0.0,False,-0.0013137455218742433,-0.0013146092420776075,0.0853560215415432,45.96879577636719,-0.061824360994499505,0.08901752289904774
+2015-10-29,68.55000305175781,68.66999816894531,67.95999908447266,68.37000274658203,43.09529495239258,17800,0.0,0.0,0.0,False,-0.0007306221707740201,-0.0007308892052276838,0.08456303636902196,45.96879577636719,-0.06250981291643698,0.08901841409873448
+2015-10-30,68.29000091552734,68.44000244140625,68.0,68.44000244140625,43.1393928527832,2200,0.0,0.0,0.0,False,0.0010232648468779804,0.0010227416682743178,0.0856728315983617,45.96879577636719,-0.06155051216370122,0.08886542889997508
+2015-11-02,68.08000183105469,68.37000274658203,68.08000183105469,68.33999633789062,43.07637023925781,4100,0.0,0.0,0.0,False,-0.0014609063632504693,-0.0014619745274035178,0.08408676525027148,45.96879577636719,-0.06292149899207033,0.08887226048075261
+2015-11-03,68.25,68.62000274658203,67.8499984741211,68.62000274658203,43.252864837646484,4200,0.0,0.0,0.0,False,0.00409724861701144,0.004088877751119151,0.08852853824991347,45.96879577636719,-0.059082055399784394,0.08897351574634582
+2015-11-04,68.41999816894531,68.88999938964844,68.29000091552734,68.43000030517578,43.13312911987305,27700,0.0,0.0,0.0,False,-0.0027682725346142023,-0.0027721112871393373,0.08551519459433243,45.96879577636719,-0.06168677270314682,0.0889738805713563
+2015-11-05,68.5,68.95999908447266,68.31999969482422,68.58999633789062,43.23394775390625,42800,0.0,0.0,0.0,False,0.0023373827981043593,0.002334655368137049,0.08805245913725823,45.96879577636719,-0.05949357550642942,0.0890100685830887
+2015-11-06,68.5,68.5,68.30999755859375,68.30999755859375,43.057472229003906,1500,0.0,0.0,0.0,False,-0.004081873945605552,-0.004090227533002665,0.0836111661528538,45.96879577636719,-0.06333260417624442,0.08904121466426956
+2015-11-09,68.0999984741211,68.3499984741211,67.81999969482422,67.81999969482422,42.74861526489258,1500,0.0,0.0,0.0,False,-0.007173132748449662,-0.007198983359250889,0.07583827941033694,45.96879577636719,-0.07005144374763284,0.08931338162678316
+2015-11-10,67.94999694824219,68.30000305175781,67.91000366210938,68.0999984741211,42.92508316040039,35200,0.0,0.0,0.0,False,0.00412803770167347,0.004119540729893691,0.08027938038864635,45.96879577636719,-0.06621258104680627,0.08941277043818888
+2015-11-11,68.19999694824219,68.19999694824219,67.7699966430664,67.83999633789062,42.76119613647461,3600,0.0,0.0,0.0,False,-0.0038179780179662393,-0.003825285100823139,0.07615489746106041,45.96879577636719,-0.06977776088582299,0.08938276440251315
+2015-11-12,67.77999877929688,68.25,67.69000244140625,67.69000244140625,42.666648864746094,13900,0.0,0.0,0.0,False,-0.0022110530170101894,-0.002213501003816933,0.0737754619282589,45.96879577636719,-0.07183453157410635,0.08931802216368656
+2015-11-13,67.91000366210938,68.02999877929688,67.58999633789062,67.80000305175781,42.73599624633789,34700,0.0,0.0,0.0,False,0.001625329934198172,0.0016240105149682468,0.07552070132913835,45.96879577636719,-0.07032595645438455,0.08924432302267095
+2015-11-16,67.33000183105469,67.55000305175781,67.0,67.19000244140625,42.35151672363281,189800,0.0,0.0,0.0,False,-0.00899662009723301,-0.009037334059814797,0.06584465017257046,45.96879577636719,-0.07868988063842297,0.0894195622037387
+2015-11-17,67.33999633789062,67.44000244140625,67.31999969482422,67.43000030517578,42.50277328491211,12100,0.0,0.0,0.0,False,0.0035714555931096736,0.0035650930900143307,0.06965126700981528,45.96879577636719,-0.07539946245964047,0.0891866255574265
+2015-11-18,67.45999908447266,67.56999969482422,67.38999938964844,67.55999755859375,42.58473205566406,62600,0.0,0.0,0.0,False,0.0019283158348879503,0.0019264590205415656,0.07171389248579829,45.96879577636719,-0.07361654060215539,0.08916981960557656
+2015-11-19,67.58000183105469,68.05999755859375,67.55000305175781,67.75,42.70449447631836,76500,0.0,0.0,0.0,False,0.0028123323753159735,0.002808385167463163,0.07472790816271191,45.96879577636719,-0.0710112424073337,0.08919952558840222
+2015-11-20,67.77999877929688,68.44000244140625,67.73999786376953,68.30000305175781,43.051170349121094,69400,0.0,0.0,0.0,False,0.008118018420636863,0.00808524456214662,0.08345256911834942,45.96879577636719,-0.063469694560632,0.08956774558291186
+2015-11-23,67.91999816894531,68.12000274658203,67.62000274658203,67.62000274658203,42.78855895996094,4500,0.265,0.0,0.0,False,-0.006099982579579666,-0.006118663480840246,0.0768435273209267,45.96879577636719,-0.06918251310906054,0.08968744016035773
+2015-11-24,67.5199966430664,67.72000122070312,67.51000213623047,67.5199966430664,42.72527313232422,6500,0.0,0.0,0.0,False,-0.0014790361997453205,-0.0014801310534707578,0.0752508367625575,45.96879577636719,-0.07055922586752816,0.089659161623292
+2015-11-25,67.66999816894531,68.04000091552734,67.63999938964844,67.80000305175781,42.90245056152344,29800,0.0,0.0,0.0,False,0.004146899860662856,0.004138325168853862,0.07970979430770586,45.96879577636719,-0.06670492805078387,0.08959965746813904
+2015-11-27,67.88999938964844,67.94999694824219,67.56999969482422,67.69999694824219,42.83918380737305,64600,0.0,0.0,0.0,False,-0.0014746652772121838,-0.0014757536661899758,0.07811758376457445,45.96879577636719,-0.06808122588678056,0.08957050948281334
+2015-11-30,67.83999633789062,67.83999633789062,67.25,67.52999877929688,42.73161315917969,4100,0.0,0.0,0.0,False,-0.0025110340261629283,-0.0025141919596632055,0.075410393827537,45.96879577636719,-0.07042130563819893,0.08941027135454137
+2015-12-01,67.19000244140625,67.58000183105469,67.19000244140625,67.41999816894531,42.66203308105469,43900,0.0,0.0,0.0,False,-0.0016283045029403809,-0.0016296316315595207,0.07365929824075867,45.96879577636719,-0.0719349428120657,0.08910343904331014
+2015-12-02,67.5199966430664,67.54000091552734,67.23999786376953,67.25,42.55442810058594,3900,0.0,0.0,0.0,False,-0.002522265646935029,-0.002525451917807248,0.07095124427629362,45.96879577636719,-0.07427576942393155,0.08901252444351915
+2015-12-03,67.06999969482422,67.19000244140625,66.79000091552734,66.95999908447266,42.37092971801758,62900,0.0,0.0,0.0,False,-0.004312086679548965,-0.004321410538494049,0.06633320968140333,45.96879577636719,-0.07826757254753436,0.08860937281063988
+2015-12-04,66.75,66.83999633789062,66.68000030517578,66.7699966430664,42.250701904296875,19900,0.0,0.0,0.0,False,-0.0028375070955684034,-0.0028415404504159684,0.06330748163269218,45.96879577636719,-0.0808829948506462,0.08864901895678044
+2015-12-07,66.63999938964844,66.91000366210938,66.41000366210938,66.75,42.238037109375,68300,0.0,0.0,0.0,False,-0.0002997534798490076,-0.0002997984149031986,0.06298875151492322,45.96879577636719,-0.08115850337132802,0.08827142480448173
+2015-12-08,66.5999984741211,66.86000061035156,66.41000366210938,66.41000366210938,42.02289962768555,15400,0.0,0.0,0.0,False,-0.005093453588583152,-0.00510646943921085,0.057574467643896066,45.96879577636719,-0.08583857988967047,0.08840956333987207
+2015-12-09,66.3499984741211,66.52999877929688,66.19000244140625,66.26000213623047,41.927974700927734,4500,0.0,0.0,0.0,False,-0.0022588856932488355,-0.0022614408240939497,0.05518552780939001,45.96879577636719,-0.08790356604287775,0.08832553297564176
+2015-12-10,66.20999908447266,66.3499984741211,66.05000305175781,66.25,41.921653747558594,14200,0.0,0.0,0.0,False,-0.00015075742184611496,-0.00015076878688849316,0.05502645075964807,45.96879577636719,-0.08804107134973616,0.08832384406389471
+2015-12-11,66.19999694824219,66.30000305175781,65.7300033569336,65.7300033569336,41.59260940551758,17100,0.0,0.0,0.0,False,-0.007849030575521554,-0.007879996356681608,0.0467455158896517,45.96879577636719,-0.09519906486433194,0.08743709136602903
+2015-12-14,65.44999694824219,65.61000061035156,65.2699966430664,65.30000305175781,41.320526123046875,11000,0.0,0.0,0.0,False,-0.006541625696477871,-0.006563115901709545,0.03989809852523507,45.96879577636719,-0.10111793391181267,0.08698217316816481
+2015-12-15,65.47000122070312,65.4800033569336,65.16000366210938,65.47000122070312,41.428077697753906,6400,0.0,0.0,0.0,False,0.0026028607280255134,0.002599479152616317,0.04260480844703474,45.96879577636719,-0.09877826908286536,0.08670392410278756
+2015-12-16,65.23999786376953,65.54000091552734,65.23999786376953,65.27999877929688,41.30784606933594,1100,0.0,0.0,0.0,False,-0.0029021773420224717,-0.002906396824453075,0.03957898439527607,45.96879577636719,-0.10139377437047137,0.08460877270790843
+2015-12-17,65.62999725341797,65.83000183105469,65.45999908447266,65.5199966430664,41.45973205566406,5600,0.0,0.0,0.0,False,0.0036769282540944914,0.00367018487828593,0.04340144173536187,45.96879577636719,-0.09808966375014894,0.08336717268493779
+2015-12-18,65.69000244140625,65.69000244140625,65.37000274658203,65.37000274658203,41.36482238769531,1400,0.0,0.0,0.0,False,-0.0022892011902374554,-0.0022918254169690595,0.04101288591304586,45.96879577636719,-0.10015431796537955,0.08068596331370465
+2015-12-21,65.19999694824219,65.44000244140625,65.11000061035156,65.11000061035156,41.367984771728516,18500,0.265,0.0,0.0,False,7.645104827380678e-05,7.644812604135324e-05,0.041092472439440364,45.96879577636719,-0.10008552381970326,0.0800745704227414
+2015-12-22,65.0999984741211,65.5999984741211,65.0999984741211,65.55000305175781,41.64754104614258,22700,0.0,0.0,0.0,False,0.006757792915383032,0.006735061385355982,0.048127959773950124,45.96879577636719,-0.09400408814812133,0.08031428544799454
+2015-12-23,65.5999984741211,65.5999984741211,65.0,65.12000274658203,41.37434387207031,2100,0.0,0.0,0.0,False,-0.006559743197553591,-0.006581352867393232,0.0412525095196572,45.96879577636719,-0.09994718866790298,0.08055609525120931
+2015-12-24,65.1500015258789,65.1500015258789,65.04000091552734,65.04000091552734,41.323509216308594,700,0.0,0.0,0.0,False,-0.00122865164747743,-0.0012294070587344397,0.03997317290839586,45.96879577636719,-0.10105304003736293,0.08056219016405951
+2015-12-28,65.18000030517578,65.36000061035156,65.11000061035156,65.11000061035156,41.367984771728516,5400,0.0,0.0,0.0,False,0.001076277311956142,0.0010756985407716644,0.04109247243944014,45.96879577636719,-0.10008552381970326,0.08055050272269657
+2015-12-29,65.22000122070312,65.5,64.9800033569336,65.0999984741211,41.36161422729492,4000,0.0,0.0,0.0,False,-0.00015399697299123272,-0.00015400883174256812,0.04093214735008055,45.96879577636719,-0.10022410792498604,0.08053338341477669
+2015-12-30,65.1500015258789,65.58000183105469,65.0,65.27999877929688,41.47597885131836,37700,0.0,0.0,0.0,False,0.002764994214079053,0.0027611786493019186,0.043810318714752494,45.96879577636719,-0.09773623278943078,0.08057638410208871
+2015-12-31,65.44000244140625,65.58000183105469,65.11000061035156,65.58000183105469,41.66661071777344,4000,0.0,0.0,0.0,False,0.004596199335968665,0.004585669065620142,0.048607879008506494,45.96879577636719,-0.09358924866170903,0.08002467937699831
+2016-01-04,65.12999725341797,65.6500015258789,65.12999725341797,65.38999938964844,41.545867919921875,27200,0.0,0.0,0.0,False,-0.0028978310395680884,-0.002902037881044533,0.045569190548379934,45.96879577636719,-0.0962158738715354,0.07944717559551136
+2016-01-05,65.25,65.94000244140625,65.25,65.94000244140625,41.895328521728516,9900,0.0,0.0,0.0,False,0.008411440639059853,0.00837626160548866,0.0543639337287074,45.96879577636719,-0.08861374734408123,0.0797166052877286
+2016-01-06,65.4000015258789,65.9800033569336,65.37999725341797,65.73999786376953,41.76824951171875,56300,0.0,0.0,0.0,False,-0.003033250113884556,-0.003037859740805507,0.05116578420664908,45.96879577636719,-0.09137820979874267,0.07905747166730133
+2016-01-07,65.63999938964844,65.69999694824219,65.3499984741211,65.41999816894531,41.564937591552734,19600,0.0,0.0,0.0,False,-0.004867618886182257,-0.004879504327878889,0.046049109782936304,45.96879577636719,-0.09580103438512311,0.07880411053445942
+2016-01-08,65.3499984741211,65.76000213623047,65.33999633789062,65.76000213623047,41.780967712402344,67400,0.0,0.0,0.0,False,0.005197412371275023,0.005183952441323564,0.051485858367083415,45.96879577636719,-0.09110153949514221,0.0785874455758783
+2016-01-11,65.48999786376953,65.61000061035156,65.22000122070312,65.22000122070312,41.43788528442383,49100,0.0,0.0,0.0,False,-0.008211452409147446,-0.00824535208910092,0.04285163228221056,45.96879577636719,-0.09856491594832517,0.07899042042923655
+2016-01-12,65.08999633789062,65.58999633789062,64.70999908447266,65.0999984741211,41.36161422729492,116300,0.0,0.0,0.0,False,-0.0018406117157135915,-0.0018423077229042652,0.04093214735008077,45.96879577636719,-0.10022410792498604,0.07893669835778756
+2016-01-13,65.02999877929688,65.16000366210938,64.91999816894531,65.08000183105469,41.348899841308594,34600,0.0,0.0,0.0,False,-0.0003073957877093303,-0.00030744304347887877,0.04061216919269417,45.96879577636719,-0.10050069524409222,0.07884446522850765
+2016-01-14,65.0999984741211,65.0999984741211,64.30999755859375,64.56999969482422,41.024898529052734,30600,0.0,0.0,0.0,False,-0.00783579039585891,-0.007866651521342171,0.03245815035152022,45.96879577636719,-0.10754898325738038,0.0791749741761064
+2016-01-15,64.6500015258789,64.76000213623047,64.25,64.33000183105469,40.872398376464844,10300,0.0,0.0,0.0,False,-0.0037172584955912358,-0.0037241846705354247,0.028620236520783715,45.96879577636719,-0.11086645438126597,0.07925525944017556
+2016-01-19,64.36000061035156,64.80999755859375,64.3499984741211,64.7300033569336,41.12654495239258,6800,0.0,0.0,0.0,False,0.006218049001843751,0.006198796701761802,0.03501624755575805,45.96879577636719,-0.10533777842542569,0.07950532452600927
+2016-01-20,64.51000213623047,64.66999816894531,64.0199966430664,64.0199966430664,40.67544174194336,2200,0.0,0.0,0.0,False,-0.010968662963820819,-0.011029262283870212,0.023663503174240486,45.96879577636719,-0.11515102680034028,0.08023543357050292
+2016-01-21,63.5,63.9900016784668,63.5,63.7400016784668,40.49755096435547,2000,0.0,0.0,0.0,False,-0.0043734196844493756,-0.004383011059271473,0.019186593059205892,45.96879577636719,-0.11902084271749658,0.08032485649938101
+2016-01-22,64.33000183105469,64.33000183105469,63.77000045776367,64.0,40.66273498535156,3900,0.0,0.0,0.0,False,0.004078864451370956,0.004070568434997561,0.023343717022948907,45.96879577636719,-0.11542744815045825,0.07942340577576129
+2016-01-25,63.72999954223633,64.20999908447266,63.70000076293945,63.810001373291016,40.71061325073242,3600,0.265,0.0,0.0,False,0.0011774482311164292,0.0011767555825998148,0.024548651272381594,45.96879577636719,-0.11438590976398877,0.07931113676883289
+2016-01-26,64.0,64.0,63.75,63.79999923706055,40.70419692993164,1800,0.0,0.0,0.0,False,-0.0001576080606121577,-0.0001576204820677075,0.024387174146451862,45.96879577636719,-0.11452548968320175,0.07907557032021477
+2016-01-27,63.869998931884766,64.4000015258789,63.650001525878906,64.37000274658203,41.067893981933594,65300,0.0,0.0,0.0,False,0.00893512412560371,0.008895442104718466,0.033540200700126865,45.96879577636719,-0.10661366502346303,0.07957700270969774
+2016-01-28,64.16999816894531,64.61000061035156,64.13999938964844,64.30000305175781,41.023223876953125,66400,0.0,0.0,0.0,False,-0.0010877135555117379,-0.0010883055452169112,0.032416005013659044,45.96879577636719,-0.10758541345032602,0.07939335652365866
+2016-01-29,64.77999877929688,64.93000030517578,64.37999725341797,64.5999984741211,41.214599609375,54800,0.0,0.0,0.0,False,0.004665058333686689,0.00465421067262335,0.037232285901679596,45.96879577636719,-0.10342224734623884,0.07938390021673879
+2016-02-01,64.37999725341797,64.87000274658203,64.37999725341797,64.61000061035156,41.220985412597656,58500,0.0,0.0,0.0,False,0.00015494031928442453,0.00015492831727286887,0.037392995003229235,45.96879577636719,-0.1032833313029794,0.07921822365305327
+2016-02-02,64.9000015258789,64.9000015258789,64.44000244140625,64.61000061035156,41.220985412597656,34900,0.0,0.0,0.0,False,0.0,0.0,0.037392995003229235,45.96879577636719,-0.1032833313029794,0.0790612403477739
+2016-02-03,64.5999984741211,64.80999755859375,64.30999755859375,64.80999755859375,41.34858703613281,30700,0.0,0.0,0.0,False,0.0030955500519440626,0.003090768701613667,0.04060429694279799,45.96879577636719,-0.1005074999726151,0.079109896668331
+2016-02-04,64.69000244140625,64.98999786376953,64.38999938964844,64.98999786376953,41.463417053222656,26300,0.0,0.0,0.0,False,0.002777120702806668,0.0027732716276917197,0.04349418067926747,45.96879577636719,-0.0980095007287698,0.07916316899440748
+2016-02-05,64.4000015258789,65.08000183105469,64.4000015258789,64.41000366210938,41.093379974365234,30900,0.0,0.0,0.0,False,-0.008924423145888816,-0.008964484336921562,0.03418159706061319,45.96879577636719,-0.10605924561783786,0.07936134296331965
+2016-02-08,64.37999725341797,64.9000015258789,64.37999725341797,64.70999908447266,41.28478240966797,42700,0.0,0.0,0.0,False,0.004657743787980895,0.004646930064750784,0.03899854996996632,45.96879577636719,-0.10189549862229141,0.07846598747271095
+2016-02-09,64.6500015258789,64.95999908447266,64.5999984741211,64.95999908447266,41.44428634643555,7300,0.0,0.0,0.0,False,0.003863504358211811,0.00385606019279874,0.043012725395951135,45.96879577636719,-0.09842566796708896,0.07851024683965074
+2016-02-10,64.63999938964844,64.86000061035156,64.47000122070312,64.56999969482422,41.195457458496094,48100,0.0,0.0,0.0,False,-0.0060039370894090505,-0.006022033187943489,0.03675054260922073,45.96879577636719,-0.10383866353804061,0.07866791284568662
+2016-02-11,64.16999816894531,64.75,64.16999816894531,64.19000244140625,40.95301818847656,26800,0.0,0.0,0.0,False,-0.0058850971679046404,-0.005902482595754529,0.03064916492708769,45.96879577636719,-0.10911266008123854,0.07869779475685278
+2016-02-12,64.56999969482422,64.58000183105469,64.1500015258789,64.58000183105469,41.20183181762695,23300,0.0,0.0,0.0,False,0.006075587103379965,0.006057205140624106,0.03691096370162805,45.96879577636719,-0.10369999644826366,0.07894802373473551
+2016-02-16,64.58999633789062,64.66000366210938,64.44999694824219,64.51000213623047,41.15719985961914,2400,0.0,0.0,0.0,False,-0.001083251788545958,-0.0010838389298175055,0.03578772804563535,45.96879577636719,-0.10467091503018477,0.07891528021447206
+2016-02-17,64.51000213623047,64.73999786376953,64.41999816894531,64.7300033569336,41.297550201416016,8900,0.0,0.0,0.0,False,0.0034101042411920357,0.0034043030204946255,0.03931987217001853,45.96879577636719,-0.10161774952026659,0.07899676553063081
+2016-02-18,65.19999694824219,65.19999694824219,64.70999908447266,64.91999816894531,41.41875457763672,1800,0.0,0.0,0.0,False,0.0029349047493028024,0.0029306063246166713,0.042370176998895115,45.96879577636719,-0.09898108318664445,0.07871563361416645
+2016-02-19,64.69999694824219,65.1500015258789,64.69999694824219,65.02999877929688,41.48892593383789,5500,0.0,0.0,0.0,False,0.0016941928099174497,0.0016927592841631612,0.044136153058039085,45.96879577636719,-0.09745458341617952,0.07856235618669201
+2016-02-22,64.76000213623047,64.94999694824219,64.68000030517578,64.91000366210938,41.58183670043945,29500,0.265,0.0,0.0,False,0.0022394112286667767,0.002236907484586242,0.04647440328345409,45.96879577636719,-0.09543341307589992,0.07852594799409471
+2016-02-23,64.88999938964844,65.2300033569336,64.76000213623047,65.08000183105469,41.69074249267578,4700,0.0,0.0,0.0,False,0.0026190712310496522,0.0026156474407904393,0.04921519428712373,45.96879577636719,-0.09306428875151818,0.07854664992468571
+2016-02-24,64.9000015258789,64.91999816894531,64.7699966430664,64.88999938964844,41.56901168823242,800,0.0,0.0,0.0,False,-0.002919852158179803,-0.0029241232424751986,0.04615164103768943,45.96879577636719,-0.09571240694533745,0.07852425617807451
+2016-02-25,65.19000244140625,65.19000244140625,64.80000305175781,64.80000305175781,41.5113639831543,900,0.0,0.0,0.0,False,-0.001386795180758238,-0.0013877576711491951,0.04470084298355603,45.96879577636719,-0.09696646862140512,0.078532378083239
+2016-02-26,65.16999816894531,65.16999816894531,64.66999816894531,64.66999816894531,41.42807388305664,1300,0.0,0.0,0.0,False,-0.0020064409382321013,-0.00200845653742318,0.042604712443988335,45.96879577636719,-0.09877835206735952,0.07840498064727197
+2016-02-29,64.83999633789062,65.01000213623047,64.79000091552734,64.81999969482422,41.524173736572266,600,0.0,0.0,0.0,False,0.0023196794952837774,0.0023169931922426956,0.04502322121713087,45.96879577636719,-0.09668780668994437,0.07840318633502491
+2016-03-01,65.01000213623047,65.37999725341797,65.01000213623047,65.23999786376953,41.7932243347168,1100,0.0,0.0,0.0,False,0.006479372710734177,0.006458471809942261,0.051794316158768616,45.96879577636719,-0.09083491031533775,0.07867887311785259
+2016-03-02,65.26000213623047,65.3499984741211,64.98999786376953,65.31999969482422,41.84445571899414,5100,0.0,0.0,0.0,False,0.00122582990647091,0.0012250791904285985,0.05308363708697206,45.96879577636719,-0.08972042855848295,0.07833873605416547
+2016-03-03,65.45999908447266,65.91999816894531,65.22000122070312,65.66999816894531,42.068687438964844,7100,0.0,0.0,0.0,False,0.005358696059438062,0.005344389335208488,0.058726792223288804,45.96879577636719,-0.08484251700601242,0.0785253339070903
+2016-03-04,65.83000183105469,66.01000213623047,65.37000274658203,65.83000183105469,42.17118835449219,7800,0.0,0.0,0.0,False,0.002436513277863872,0.002433549792126046,0.061306394110171025,45.96879577636719,-0.08261272364736105,0.07855624154275431
+2016-03-07,65.93000030517578,66.12999725341797,65.86000061035156,65.94000244140625,42.24164962768555,1700,0.0,0.0,0.0,False,0.0016708391663298183,0.00166944486745334,0.06307966640092655,45.96879577636719,-0.08107991705533835,0.07857790029500711
+2016-03-08,66.0999984741211,66.0999984741211,65.97000122070312,66.05000305175781,42.31212615966797,1500,0.0,0.0,0.0,False,0.0016684133456812411,0.001667023090267537,0.06485332270387212,45.96879577636719,-0.07954677852533898,0.07791500945871203
+2016-03-09,66.11000061035156,66.18000030517578,65.95999908447266,66.05999755859375,42.318538665771484,8100,0.0,0.0,0.0,False,0.00015155244336617635,0.0001515409604547921,0.06501470382675456,45.96879577636719,-0.07940728159062027,0.07758941965203571
+2016-03-10,65.91000366210938,66.20999908447266,65.30999755859375,65.93000030517578,42.23524856567383,15500,0.0,0.0,0.0,False,-0.0019681705163657748,-0.0019701099090780306,0.06291857328718664,45.96879577636719,-0.08121916503657456,0.07681415541933234
+2016-03-11,66.30000305175781,66.30000305175781,65.55000305175781,65.55000305175781,41.99181365966797,1200,0.0,0.0,0.0,False,-0.005763785327966731,-0.005780460042473588,0.056792138809650616,45.96879577636719,-0.08651482053275383,0.07694125245428217
+2016-03-14,66.05000305175781,66.19999694824219,66.05000305175781,66.16000366210938,42.38258743286133,6800,0.0,0.0,0.0,False,0.009305951306615823,0.009262917714742594,0.06662659499462764,45.96879577636719,-0.07801397193331627,0.07746913058256794
+2016-03-15,66.06999969482422,66.41999816894531,66.01000213623047,66.41000366210938,42.54275894165039,3700,0.0,0.0,0.0,False,0.0037791819350998512,0.0037720587679065183,0.07065757095392833,45.96879577636719,-0.07452961899163213,0.07722187311339067
+2016-03-16,66.22000122070312,66.79000091552734,66.02999877929688,66.41000366210938,42.54275894165039,6900,0.0,0.0,0.0,False,0.0,0.0,0.07065757095392833,45.96879577636719,-0.07452961899163213,0.07709745359394285
+2016-03-17,66.5,66.63999938964844,66.5,66.58999633789062,42.658058166503906,6800,0.0,0.0,0.0,False,0.0027101962289670656,0.0027065302693201954,0.07355926306524263,45.96879577636719,-0.07202141265500261,0.07701769923810943
+2016-03-18,66.76000213623047,67.11000061035156,66.66999816894531,66.77999877929688,42.77974319458008,5000,0.0,0.0,0.0,False,0.0028525683846463146,0.002848507532191681,0.0766216642781068,45.96879577636719,-0.06937429027511355,0.07706051232678812
+2016-03-21,66.54000091552734,66.69999694824219,66.54000091552734,66.66999816894531,42.85690689086914,3200,0.23,0.0,0.0,False,0.0018037437938345224,0.0018021190015102733,0.07856361392335631,45.96879577636719,-0.06769567992681436,0.07703914583775948
+2016-03-22,66.47000122070312,66.8499984741211,66.47000122070312,66.80999755859375,42.9468879699707,3900,0.0,0.0,0.0,False,0.0020995700723500654,0.0020973690553602194,0.08082813380827547,45.96879577636719,-0.06573824167806597,0.0764372563784243
+2016-03-23,66.91000366210938,66.94000244140625,66.91000366210938,66.94000244140625,43.03047180175781,300,0.0,0.0,0.0,False,0.0019462139339538886,0.0019443225132907637,0.08293165658250246,45.96879577636719,-0.06391996842605963,0.07646092685105549
+2016-03-24,67.06999969482422,67.06999969482422,66.61000061035156,66.83999633789062,42.966190338134766,1800,0.0,0.0,0.0,False,-0.0014938591405456725,-0.001494976060597639,0.0813139092287305,45.96879577636719,-0.06531834013750859,0.07615724229250091
+2016-03-28,66.73999786376953,66.73999786376953,66.73999786376953,66.73999786376953,42.90189743041992,400,0.0,0.0,0.0,False,-0.0014963604454775181,-0.0014974811108546572,0.079695873865816,45.96879577636719,-0.06671696080244016,0.07616795595453697
+2016-03-29,66.5999984741211,66.94999694824219,66.5999984741211,66.94999694824219,43.03690719604492,2000,0.0,0.0,0.0,False,0.0031469415972560366,0.003142000340398238,0.08309361372366997,45.96879577636719,-0.06377997358437582,0.07623476464067637
+2016-03-30,67.0199966430664,67.12000274658203,66.94999694824219,67.12000274658203,43.146148681640625,1800,0.0,0.0,0.0,False,0.0025383210066205475,0.0025351049110265847,0.0858428529955213,45.96879577636719,-0.06140354662450609,0.07625542980067294
+2016-03-31,67.1500015258789,67.16999816894531,66.91000366210938,67.16000366210938,43.17189407348633,1300,0.0,0.0,0.0,False,0.0005967019683650321,0.0005965240125330513,0.08649077756323886,45.96879577636719,-0.06084348427327657,0.07625810739031853
+2016-04-01,67.25,67.2699966430664,67.22000122070312,67.2699966430664,43.24260711669922,500,0.0,0.0,0.0,False,0.0016379416453797813,0.001636601681951338,0.08827038605513082,45.96879577636719,-0.05930520070463796,0.07620035407997856
+2016-04-04,67.2699966430664,67.43000030517578,67.2699966430664,67.43000030517578,43.345455169677734,1100,0.0,0.0,0.0,False,0.0023783962123504754,0.0023755723047734064,0.0908587242193375,45.96879577636719,-0.05706785575701612,0.07615005002228142
+2016-04-05,67.45999908447266,67.45999908447266,67.19999694824219,67.22000122070312,43.210487365722656,2600,0.0,0.0,0.0,False,-0.0031137706000949894,-0.0031186284705872194,0.08746204039500616,45.96879577636719,-0.060003930145644424,0.07618807648586197
+2016-04-06,67.11000061035156,67.2300033569336,66.72000122070312,67.2300033569336,43.2169075012207,1700,0.0,0.0,0.0,False,0.00014857817834146303,0.00014856714169711287,0.08762361352398362,45.96879577636719,-0.059864267241937275,0.07616517708614756
+2016-04-07,67.12999725341797,67.12999725341797,67.12999725341797,67.12999725341797,43.152610778808594,700,0.0,0.0,0.0,False,-0.0014877677772361375,-0.0014888756026432612,0.08600548215802162,45.96879577636719,-0.06126297089136301,0.0760591128916599
+2016-04-08,67.12999725341797,67.16999816894531,67.11000061035156,67.16999816894531,43.178306579589844,1900,0.0,0.0,0.0,False,0.000595463410382413,0.0005952861923935897,0.08665215868612153,45.96879577636719,-0.06070398733855786,0.07599708750953886
+2016-04-11,67.2300033569336,67.41999816894531,67.04000091552734,67.27999877929688,43.2490234375,3500,0.0,0.0,0.0,False,0.0016377867385743983,0.0016364470284473912,0.088431863181061,45.96879577636719,-0.05916562078542498,0.07594612102445329
+2016-04-12,67.29000091552734,67.69000244140625,67.29000091552734,67.41000366210938,43.332603454589844,3300,0.0,0.0,0.0,False,0.0019325295797862907,0.0019306646468034774,0.09053528995224025,45.96879577636719,-0.05734743051791291,0.07597258595990265
+2016-04-13,67.52999877929688,67.52999877929688,67.52999877929688,67.52999877929688,43.409732818603516,600,0.0,0.0,0.0,False,0.0017799383804506519,0.0017783561673478817,0.09247637557006216,45.96879577636719,-0.05566956703006132,0.07554770699374519
+2016-04-14,67.73999786376953,68.47000122070312,67.73999786376953,68.11000061035156,43.782569885253906,6700,0.0,0.0,0.0,False,0.008588789712398626,0.008552115897547823,0.1018594254255969,45.96879577636719,-0.04755891152226421,0.0760486452713609
+2016-04-15,67.86000061035156,68.02999877929688,67.86000061035156,68.02999877929688,43.731143951416016,500,0.0,0.0,0.0,False,-0.0011745754982557255,-0.0011752658526914931,0.10056520834196991,45.96879577636719,-0.04867762548832222,0.0760394525262186
+2016-04-18,67.94999694824219,68.19999694824219,67.94000244140625,68.05999755859375,43.750423431396484,14200,0.0,0.0,0.0,False,0.00044086383840968857,0.00044076668650047353,0.10105040774413965,45.96879577636719,-0.048258221854730055,0.07543182274736907
+2016-04-19,68.26000213623047,68.5,68.06999969482422,68.29000091552734,43.8983039855957,700,0.0,0.0,0.0,False,0.0033800942391131183,0.0033743945606029236,0.10477206188432886,45.96879577636719,-0.045041244953297976,0.07518693083350189
+2016-04-20,68.30000305175781,68.7300033569336,68.30000305175781,68.7300033569336,44.181129455566406,5400,0.0,0.0,0.0,False,0.006442742527444922,0.006422076777053506,0.11188982383056412,45.96879577636719,-0.038888691570202694,0.07545482452919738
+2016-04-21,68.7699966430664,68.7699966430664,68.44000244140625,68.6500015258789,44.12968444824219,29700,0.0,0.0,0.0,False,-0.0011644113212623264,-0.001165089774842024,0.11059512673169936,45.96879577636719,-0.040007820458731636,0.07534687980384622
+2016-04-22,68.41000366210938,68.51000213623047,68.3499984741211,68.4000015258789,43.9690055847168,7400,0.0,0.0,0.0,False,-0.003641060785599892,-0.0036477055817300584,0.10655138236707828,45.96879577636719,-0.04350321033814186,0.07540504958248184
+2016-04-25,68.02999877929688,68.13999938964844,67.81999969482422,67.9000015258789,43.80768966674805,16100,0.25,0.0,0.0,False,-0.003668855272561,-0.0036756020290370367,0.10249160549352121,45.96879577636719,-0.047012458628080456,0.07540747760451662
+2016-04-26,68.27999877929688,68.27999877929688,67.91000366210938,67.91000366210938,43.814144134521484,900,0.0,0.0,0.0,False,0.00014733641108533035,0.00014732555814232396,0.10265404264992628,45.96879577636719,-0.04687204886392571,0.0753714927357838
+2016-04-27,67.91999816894531,68.2300033569336,67.91999816894531,68.19999694824219,44.001251220703125,1000,0.0,0.0,0.0,False,0.004270472238534939,0.0042613796492070736,0.10736289612777106,45.96879577636719,-0.04280174240882739,0.07549342201564697
+2016-04-28,68.12999725341797,68.27999877929688,68.08999633789062,68.2699966430664,44.04640579223633,16700,0.0,0.0,0.0,False,0.0010262110799239554,0.0010256848852940802,0.10849928420127397,45.96879577636719,-0.04181945495120343,0.07542633341950933
+2016-04-29,68.2699966430664,68.70999908447266,68.06999969482422,68.44000244140625,44.156089782714844,2600,0.0,0.0,0.0,False,0.0024901916173565297,0.0024870962278879345,0.11125965982663777,45.96879577636719,-0.03943340179000876,0.07519239245765104
+2016-05-02,68.33000183105469,68.48999786376953,67.94999694824219,68.33000183105469,44.08510208129883,27300,0.0,0.0,0.0,False,-0.0016076537067782892,-0.001608947368691573,0.1094731391153243,45.96879577636719,-0.040977660242228375,0.07516546934552487
+2016-05-03,68.02999877929688,68.44000244140625,67.93000030517578,68.43000030517578,44.14963150024414,9900,0.0,0.0,0.0,False,0.0014637466150426715,0.0014626763822053177,0.11109712666718519,45.96879577636719,-0.03957389453865767,0.07514286517628394
+2016-05-04,68.13999938964844,68.2699966430664,68.0199966430664,68.18000030517578,43.988346099853516,9500,0.0,0.0,0.0,False,-0.003653153942853038,-0.0036598430054708606,0.1070381178180082,45.96879577636719,-0.04308247895264272,0.07522722358338481
+2016-05-05,68.12000274658203,68.26000213623047,68.0999984741211,68.0999984741211,43.93671798706055,3400,0.0,0.0,0.0,False,-0.0011736770615511372,-0.001174366359868743,0.10573881257286244,45.96879577636719,-0.04420559109689237,0.07505767800760994
+2016-05-06,68.0,68.29000091552734,67.70999908447266,67.70999908447266,43.68510437011719,7800,0.0,0.0,0.0,False,-0.005726727631714779,-0.005743188209980199,0.09940654756144185,45.96879577636719,-0.04967916534859629,0.0752285130471393
+2016-05-09,67.88999938964844,68.19000244140625,67.88999938964844,68.19000244140625,43.994789123535156,1100,0.0,0.0,0.0,False,0.007089024002190802,0.007064014994947449,0.10720026696527074,45.96879577636719,-0.04294231814197058,0.07553758671450889
+2016-05-10,68.18000030517578,68.4000015258789,68.06999969482422,68.4000015258789,44.13030242919922,1500,0.0,0.0,0.0,False,0.0030802126425371057,0.003075478506514653,0.11061067922539758,45.96879577636719,-0.03999437697067432,0.07560062136956372
+2016-05-11,67.87999725341797,68.6500015258789,67.87999725341797,67.88999938964844,43.80123519897461,7400,0.0,0.0,0.0,False,-0.0074567182210579785,-0.00748465852634799,0.10232916833711592,45.96879577636719,-0.0471528683922352,0.07595508741600869
+2016-05-12,68.41999816894531,68.58999633789062,68.37000274658203,68.4800033569336,44.181907653808594,25400,0.0,0.0,0.0,False,0.008690906845542523,0.008653358311681434,0.11190940845225805,45.96879577636719,-0.03887176273338977,0.07636960654302352
+2016-05-13,68.56999969482422,68.76000213623047,68.44999694824219,68.76000213623047,44.3625373840332,6100,0.0,0.0,0.0,False,0.004088318948107572,0.004079984480449196,0.11645524875541247,45.96879577636719,-0.034942363949411304,0.07647665384213734
+2016-05-16,68.05000305175781,68.66000366210938,68.05000305175781,68.43000030517578,44.14963150024414,10300,0.0,0.0,0.0,False,-0.004799226923068001,-0.004810780191924894,0.11109712666718496,45.96879577636719,-0.03957389453865767,0.07661724338391086
+2016-05-17,68.63999938964844,68.63999938964844,68.52999877929688,68.63999938964844,44.28513717651367,600,0.0,0.0,0.0,False,0.003069236858042279,0.003064536366089703,0.11450734692121678,45.96879577636719,-0.03662611933634974,0.07659677677732549
+2016-05-18,68.44999694824219,68.48999786376953,68.25,68.25,44.03349685668945,9400,0.0,0.0,0.0,False,-0.0056822748187776995,-0.005698480361056753,0.10817440988846361,45.96879577636719,-0.04210027447951292,0.07668377962437384
+2016-05-19,67.5999984741211,67.9800033569336,67.5999984741211,67.7699966430664,43.72382354736328,1000,0.0,0.0,0.0,False,-0.007032675836171509,-0.007057521657812161,0.10038097849377747,45.96879577636719,-0.048836872732656134,0.07697292998709063
+2016-05-20,68.05000305175781,68.29000091552734,67.80999755859375,67.80999755859375,43.7496223449707,7100,0.0,0.0,0.0,False,0.0005900398344502733,0.0005898658293904009,0.1010302471041602,45.96879577636719,-0.04827564859850808,0.0768114912661586
+2016-05-23,68.04000091552734,68.05000305175781,67.98999786376953,67.98999786376953,44.028079986572266,2800,0.25,0.0,0.0,False,0.006364801035444234,0.006344631228631445,0.10803808556098415,45.96879577636719,-0.0422181124612504,0.07707769799066906
+2016-05-24,67.94000244140625,68.0,67.61000061035156,67.93000030517578,43.989219665527344,3700,0.0,0.0,0.0,False,-0.0008826258391638753,-0.0008830155826985405,0.10706010251589038,45.96879577636719,-0.043063475503475224,0.07708134376132127
+2016-05-25,68.01000213623047,68.62999725341797,67.66000366210938,68.30999755859375,44.23530960083008,7200,0.0,0.0,0.0,False,0.005594323726901385,0.00557873361498355,0.11325335511450096,45.44356155395508,-0.0265879678398544,0.07670692351390698
+2016-05-26,68.05999755859375,68.18000030517578,68.0,68.12000274658203,44.11225891113281,1200,0.0,0.0,0.0,False,-0.002781730043434738,-0.0027856062444841043,0.11015658481062451,45.44356155395508,-0.029295737334355088,0.07522552433168805
+2016-05-27,68.08000183105469,68.58000183105469,67.62999725341797,68.58000183105469,44.41016387939453,5000,0.0,0.0,0.0,False,0.006753337408131221,0.006730635775599256,0.11765384680370938,45.44356155395508,-0.02274024392506291,0.0755272110277885
+2016-05-31,68.27999877929688,68.27999877929688,67.7699966430664,68.0,44.03455352783203,17700,0.0,0.0,0.0,False,-0.008457756485262036,-0.00849372626700948,0.10820100273262723,45.44356155395508,-0.03100566896479129,0.07591322489942877
+2016-06-01,67.63999938964844,68.0999984741211,67.5999984741211,67.5999984741211,43.7755241394043,4000,0.0,0.0,0.0,False,-0.0058824120531622,-0.005899781588950853,0.1016821077968264,45.15930938720703,-0.030642303139266747,0.07561086224368661
+2016-06-02,68.0999984741211,68.4000015258789,68.08000183105469,68.19999694824219,44.1640739440918,4000,0.0,0.0,0.0,False,0.008875960078745138,0.008836800294948792,0.1114605942050988,45.1284065246582,-0.02136863795621713,0.07589512718291151
+2016-06-03,68.5,69.0199966430664,68.44999694824219,68.51000213623047,44.36479949951172,1600,0.0,0.0,0.0,False,0.004544996362292775,0.004534699055352466,0.11651217856259266,44.94750213623047,-0.012964071617431516,0.07603314748130893
+2016-06-06,68.33000183105469,68.98999786376953,68.33000183105469,68.5199966430664,44.37129592895508,1700,0.0,0.0,0.0,False,0.00014643207039477524,0.00014642135026565623,0.11667567175252058,44.94750213623047,-0.012819537902884592,0.0759245145899422
+2016-06-07,68.93000030517578,69.16000366210938,68.93000030517578,69.01000213623047,44.68861389160156,24700,0.0,0.0,0.0,False,0.007151424271099938,0.007125974101153056,0.12466149325443832,44.94750213623047,-0.005759791586287699,0.07622413500319702
+2016-06-08,68.69000244140625,69.44999694824219,68.69000244140625,69.23999786376953,44.83755874633789,6600,0.0,0.0,0.0,False,0.003332948636483035,0.0033274066738134917,0.12840993224488573,44.94750213623047,-0.0024460400393185866,0.0762791955119309
+2016-06-09,69.05999755859375,69.47000122070312,68.56999969482422,68.66999816894531,44.468414306640625,13200,0.0,0.0,0.0,False,-0.008232929044724502,-0.008267006773625105,0.11911981333935118,44.94750213623047,-0.010658831009958791,0.07672061097346357
+2016-06-10,68.91999816894531,69.47000122070312,68.91999816894531,69.22000122070312,44.824588775634766,1700,0.0,0.0,0.0,False,0.008009605796556407,0.007977699163846705,0.12808352188331518,44.94750213623047,-0.00273459824804434,0.07694250402035421
+2016-06-13,68.94999694824219,69.11000061035156,68.68000030517578,69.0,44.68212890625,2800,0.0,0.0,0.0,False,-0.0031781634427888728,-0.003183224530377308,0.12449828807365315,44.94750213623047,-0.005904070690650465,0.07700093816125073
+2016-06-14,68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,44.48137283325195,400,0.0,0.0,0.0,False,-0.004492983613633594,-0.004503107399894694,0.11944593569177919,44.94750213623047,-0.010370527411417307,0.07713272261072211
+2016-06-15,68.69999694824219,68.9800033569336,68.62999725341797,68.62999725341797,44.44252395629883,5000,0.0,0.0,0.0,False,-0.0008733740547702817,-0.0008737556681003547,0.11846824065582795,44.94750213623047,-0.01123484411661213,0.0771163774760945
+2016-06-16,68.83000183105469,68.86000061035156,68.70999908447266,68.86000061035156,44.591453552246094,3500,0.0,0.0,0.0,False,0.0033510607114417557,0.0033454584197533995,0.12221629563408509,44.94750213623047,-0.00792143204988871,0.07699963955946504
+2016-06-17,68.7699966430664,68.98999786376953,68.41000366210938,68.91000366210938,44.62384796142578,1000,0.0,0.0,0.0,False,0.0007264712539978291,0.0007262075014877341,0.12303155351363126,44.94750213623047,-0.00720071548856549,0.07687481905323235
+2016-06-20,68.87999725341797,68.87999725341797,68.80000305175781,68.80000305175781,44.71157455444336,500,0.245,0.0,0.0,False,0.0019659127803905996,0.001963982902760679,0.1252393355974657,44.94750213623047,-0.005248958686781768,0.07688932702933135
+2016-06-21,68.79000091552734,68.95999908447266,68.79000091552734,68.94999694824219,44.80907440185547,1400,0.0,0.0,0.0,False,0.0021806399882740024,0.0021782658437046964,0.12769307748904835,44.94750213623047,-0.0030797647877170986,0.0767920923061955
+2016-06-22,68.94999694824219,69.18000030517578,68.76000213623047,68.76000213623047,44.68558120727539,1100,0.0,0.0,0.0,False,-0.0027559862868973273,-0.0027597910092203182,0.12458517083165943,44.94750213623047,-0.005827263285092643,0.07589626087288524
+2016-06-23,68.93000030517578,69.30000305175781,68.73999786376953,69.18000030517578,44.958534240722656,7900,0.0,0.0,0.0,False,0.0061083021877048616,0.006089722133232873,0.13145447689091094,44.958534240722656,0.0,0.07610133637705674
+2016-06-24,68.04000091552734,68.04000091552734,68.04000091552734,68.04000091552734,44.21765899658203,500,0.0,0.0,0.0,False,-0.016479079148215448,-0.01661636954216896,0.11280914901362293,44.958534240722656,-0.016479079148215448,0.07785106539902659
+2016-06-27,68.72000122070312,69.2699966430664,68.6500015258789,69.11000061035156,44.91301727294922,21300,0.0,0.0,0.0,False,0.015725804851426828,0.015603435618170873,0.13030896852789353,44.958534240722656,-0.0010124210796047528,0.07906496135216265
+2016-06-28,69.11000061035156,69.37999725341797,68.98999786376953,69.19999694824219,44.971519470214844,11600,0.0,0.0,0.0,False,0.0013025666236159417,0.0013017190196720277,0.13178127126467176,44.971519470214844,0.0,0.07903781981663671
+2016-06-29,69.19999694824219,69.80999755859375,69.19999694824219,69.80999755859375,45.36795425415039,5100,0.0,0.0,0.0,False,0.008815241037121613,0.00877661364041189,0.14175819597216965,45.36795425415039,0.0,0.07941525205826683
+2016-06-30,69.61000061035156,69.83999633789062,69.0,69.30000305175781,45.0365104675293,21900,0.0,0.0,0.0,False,-0.007305680674168258,-0.007332497850873093,0.13341687518528267,45.36795425415039,-0.007305680674168258,0.0796663583128165
+2016-07-01,69.55999755859375,69.75,69.5199966430664,69.75,45.328948974609375,1600,0.0,0.0,0.0,False,0.006493365139621954,0.006472374063683606,0.14077656481127,45.36795425415039,-0.0008597539867569726,0.07950643483235988
+2016-07-05,69.9000015258789,70.30000305175781,69.9000015258789,70.19999694824219,45.62142562866211,7500,0.0,0.0,0.0,False,0.0064523149260875545,0.006431587852762355,0.14813721446773265,45.62142562866211,0.0,0.07952271760801577
+2016-07-06,70.0,70.43000030517578,69.91999816894531,69.98999786376953,45.48492431640625,20500,0.0,0.0,0.0,False,-0.0029920439875534832,-0.0029965290998349445,0.14470193741829807,45.62142562866211,-0.0029920439875534832,0.07958293269744987
+2016-07-07,69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,45.48492431640625,100,0.0,0.0,0.0,False,0.0,0.0,0.14470193741829807,45.62142562866211,-0.0029920439875534832,0.07954023991569723
+2016-07-08,70.23999786376953,70.55000305175781,70.0,70.5,45.816375732421875,4800,0.0,0.0,0.0,False,0.007287060954745295,0.007260638609248101,0.1530434502112803,45.816375732421875,0.0,0.07972141608154355
+2016-07-11,70.4000015258789,70.55000305175781,70.29000091552734,70.47000122070312,45.79685974121094,5500,0.0,0.0,0.0,False,-0.0004259610433814398,-0.00042605179055743526,0.15255229862016417,45.816375732421875,-0.0004259610433814398,0.07960757946088994
+2016-07-12,70.37000274658203,70.5,70.33000183105469,70.47000122070312,45.79685974121094,11200,0.0,0.0,0.0,False,0.0,0.0,0.15255229862016417,45.816375732421875,-0.0004259610433814398,0.07959305032302014
+2016-07-13,70.29000091552734,70.76000213623047,70.29000091552734,70.37999725341797,45.7383918762207,5200,0.0,0.0,0.0,False,-0.0012766784736033543,-0.0012774941218534517,0.15108085991081377,45.816375732421875,-0.0017020957016901095,0.07940685923176022
+2016-07-14,70.4000015258789,70.4000015258789,70.33000183105469,70.33999633789062,45.71235275268555,1200,0.0,0.0,0.0,False,-0.0005693056197870749,-0.0005694677357633797,0.15042554310843714,45.816375732421875,-0.0022704323088287293,0.07937543048311742
+2016-07-15,70.31999969482422,70.63999938964844,70.31999969482422,70.63999938964844,45.90737533569336,900,0.0,0.0,0.0,False,0.0042662993975157715,0.004257224543780973,0.1553336029098875,45.90737533569336,0.0,0.07947794862054089
+2016-07-18,70.76000213623047,70.98999786376953,70.33000183105469,70.6500015258789,45.913848876953125,3600,0.0,0.0,0.0,False,0.00014101309892855518,0.00014100315751608907,0.15549652008153014,45.913848876953125,0.0,0.07918185808220318
+2016-07-19,70.31999969482422,70.70999908447266,70.31999969482422,70.70999908447266,45.95284652709961,700,0.0,0.0,0.0,False,0.0008493657382329101,0.000849005231274665,0.15647795923633478,45.95284652709961,0.0,0.07880786020532125
+2016-07-20,70.69000244140625,70.69000244140625,70.5,70.61000061035156,45.88785934448242,1200,0.0,0.0,0.0,False,-0.0014142145161533115,-0.0014152154613142453,0.1548424513187714,45.95284652709961,-0.0014142145161533115,0.07873349783543557
+2016-07-21,70.66999816894531,70.66999816894531,70.5,70.5,45.816375732421875,800,0.0,0.0,0.0,False,-0.0015577892079017275,-0.0015590038230833565,0.1530434502112803,45.95284652709961,-0.002969800675944101,0.07874369597662484
+2016-07-22,70.5,71.44000244140625,70.5,71.0,46.14130783081055,1800,0.0,0.0,0.0,False,0.0070920515469479195,0.007067021223924447,0.1612208937960493,46.14130783081055,0.0,0.07882274406204638
+2016-07-25,70.18000030517578,70.62000274658203,70.18000030517578,70.30000305175781,45.83485794067383,27300,0.23,0.0,0.0,False,-0.006641551887961228,-0.006663705136147498,0.1535085849765181,46.14130783081055,-0.006641551887961228,0.07873197481595098
+2016-07-26,70.4000015258789,70.51000213623047,70.36000061035156,70.44999694824219,45.93267059326172,5200,0.0,0.0,0.0,False,0.002134023251790129,0.00213174945848111,0.1559701991179976,46.14130783081055,-0.004521701862328031,0.07846050552251789
+2016-07-27,70.44999694824219,70.52999877929688,70.0,70.5,45.96525955200195,3800,0.0,0.0,0.0,False,0.0007094940990655108,0.0007092425271127176,0.1567903531529673,46.14130783081055,-0.003815415884051654,0.07846007264775977
+2016-07-28,70.36000061035156,70.58999633789062,69.7300033569336,70.58999633789062,46.02394104003906,9900,0.0,0.0,0.0,False,0.0012766486822666234,0.0012758344592484778,0.1582671680329788,46.14130783081055,-0.002543638147445737,0.07845568739238065
+2016-07-29,70.37000274658203,70.55999755859375,70.31999969482422,70.5,45.96525955200195,9600,0.0,0.0,0.0,False,-0.0012750209284785319,-0.0012758344592485905,0.1567903531529673,46.14130783081055,-0.003815415884051654,0.07846906066636777
+2016-08-01,70.8499984741211,70.9000015258789,70.8499984741211,70.9000015258789,46.22607421875,1900,0.0,0.0,0.0,False,0.0056741693463728815,0.00565813188506875,0.1633541775150078,46.22607421875,0.0,0.0786524572494724
+2016-08-02,70.4000015258789,70.62000274658203,70.4000015258789,70.41999816894531,45.913089752197266,3900,0.0,0.0,0.0,False,-0.0067707343061761405,-0.006793759719188799,0.15547741547507354,46.22607421875,-0.0067707343061761405,0.078866370787391
+2016-08-03,70.2699966430664,70.66999816894531,70.2699966430664,70.29000091552734,45.82835388183594,800,0.0,0.0,0.0,False,-0.0018455710739282427,-0.0018472762385473534,0.15334489978049537,46.22607421875,-0.00860380950871964,0.07885458268071488
+2016-08-04,70.30000305175781,70.75,70.30000305175781,70.31999969482422,45.847896575927734,700,0.0,0.0,0.0,False,0.000426432381625208,0.00042634148517703326,0.15383672339294407,46.22607421875,-0.008181046070074305,0.0788427707167541
+2016-08-05,70.33000183105469,70.5,70.33000183105469,70.5,45.96525955200195,700,0.0,0.0,0.0,False,0.002559833380357146,0.00255656258749031,0.1567903531529673,46.22607421875,-0.005642154804533561,0.07863943758349883
+2016-08-08,70.31999969482422,71.22000122070312,70.31999969482422,70.33000183105469,45.85441589355469,7900,0.0,0.0,0.0,False,-0.00241146595336561,-0.0024143782202180352,0.15400079260115707,46.22607421875,-0.008040014893684444,0.07860418419981702
+2016-08-09,71.30000305175781,71.3499984741211,70.77999877929688,71.08000183105469,46.34342575073242,4700,0.0,0.0,0.0,False,0.010664400530429052,0.010607936890269287,0.1663075192658885,46.34342575073242,0.0,0.07901113749760243
+2016-08-10,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,46.421661376953125,200,0.0,0.0,0.0,False,0.0016881709747031959,0.0016867476157736122,0.16827644576749123,46.421661376953125,0.0,0.0788760636889232
+2016-08-11,71.0999984741211,71.3499984741211,71.0999984741211,71.1500015258789,46.389076232910156,1900,0.0,0.0,0.0,False,-0.0007019383424985426,-0.0007021848165633577,0.16745638773556903,46.421661376953125,-0.0007019383424985426,0.07866255567492403
+2016-08-12,71.41000366210938,71.7699966430664,71.41000366210938,71.7699966430664,46.79328536987305,1300,0.0,0.0,0.0,False,0.008713455187886021,0.008675712127077876,0.17762896665391414,46.79328536987305,0.0,0.07850246972314757
+2016-08-15,71.48999786376953,71.86000061035156,71.48999786376953,71.69999694824219,46.74762725830078,6000,0.0,0.0,0.0,False,-0.0009757406690161785,-0.0009762170138273093,0.17647990617813836,46.79328536987305,-0.0009757406690161785,0.07851055383402225
+2016-08-16,71.48999786376953,71.91000366210938,71.48999786376953,71.91000366210938,46.88458251953125,8900,0.0,0.0,0.0,False,0.0029296729965295754,0.0029253898680011224,0.17992660759022816,46.88458251953125,0.0,0.07854222643336262
+2016-08-17,71.54000091552734,71.62999725341797,71.20999908447266,71.55999755859375,46.65635681152344,3400,0.0,0.0,0.0,False,-0.004867819989923916,-0.004879706415325541,0.17418293726315737,46.88458251953125,-0.004867819989923916,0.07849378614054427
+2016-08-18,71.55999755859375,71.55999755859375,71.55999755859375,71.55999755859375,46.65635681152344,400,0.0,0.0,0.0,False,0.0,0.0,0.17418293726315737,46.88458251953125,-0.004867819989923916,0.07801805319631591
+2016-08-19,71.55000305175781,71.75,71.55000305175781,71.72000122070312,46.760719299316406,8600,0.0,0.0,0.0,False,0.002236833197554633,0.002234335210537783,0.17680938863722973,46.88458251953125,-0.0026418752937225065,0.07802985120599097
+2016-08-22,71.6500015258789,71.6500015258789,71.33000183105469,71.45999908447266,46.727996826171875,6800,0.21,0.0,0.0,False,-0.0006997854959217564,-0.0007000304600801512,0.17598587449559688,46.88458251953125,-0.0033398120436316514,0.07784855581620832
+2016-08-23,71.41999816894531,71.56999969482422,71.30999755859375,71.54000091552734,46.78031539916992,3900,0.0,0.0,0.0,False,0.0011196408267333258,0.0011190144964092887,0.17730255629234382,46.88458251953125,-0.0022239106068160375,0.07613584907972155
+2016-08-24,71.86000061035156,71.86000061035156,71.36000061035156,71.4800033569336,46.74104690551758,4600,0.0,0.0,0.0,False,-0.000839423448030896,-0.0008397759611791219,0.1763143009211654,46.88458251953125,-0.0030614672521372954,0.07582143164011776
+2016-08-25,71.25,71.4000015258789,71.22000122070312,71.30000305175781,46.62337875366211,3600,0.0,0.0,0.0,False,-0.0025174479316504295,-0.0025206220319018485,0.17335299091734058,46.88458251953125,-0.005571208099385938,0.07568442978181628
+2016-08-26,71.36000061035156,71.5,71.29000091552734,71.36000061035156,46.66261672973633,4400,0.0,0.0,0.0,False,0.0008415944344475346,0.0008412404924213266,0.1743404782641389,46.88458251953125,-0.00473430236266803,0.0752387774823356
+2016-08-29,71.19000244140625,71.5,71.19000244140625,71.30000305175781,46.62337875366211,3500,0.0,0.0,0.0,False,-0.0008408867488396421,-0.0008412404924212582,0.17335299091734058,46.88458251953125,-0.005571208099385938,0.0752484507503925
+2016-08-30,71.31999969482422,71.52999877929688,71.30000305175781,71.44000244140625,46.714935302734375,5000,0.0,0.0,0.0,False,0.001963747620180145,0.001961821988380059,0.17565716006088583,46.88458251953125,-0.0036184009258524163,0.07523526977925556
+2016-08-31,71.4000015258789,71.69999694824219,70.70999908447266,71.58000183105469,46.80647277832031,5100,0.0,0.0,0.0,False,0.001959490578178791,0.0019575732807247817,0.17796084918919353,46.88458251953125,-0.0016660005701959468,0.07520312103799319
+2016-09-01,71.1500015258789,71.37999725341797,70.95999908447266,71.29000091552734,46.616817474365234,4300,0.0,0.0,0.0,False,-0.004051903352198849,-0.004060134554802246,0.17318786567560474,46.88458251953125,-0.00571115344909956,0.0742508916106067
+2016-09-02,71.2300033569336,71.41999816894531,71.19999694824219,71.30000305175781,46.62337875366211,7100,0.0,0.0,0.0,False,0.00014074918993522978,0.00014073928569732747,0.17335299091734035,46.88458251953125,-0.005571208099385938,0.07424926960468235
+2016-09-06,71.2699966430664,71.4800033569336,71.2699966430664,71.4000015258789,46.68877029418945,4100,0.0,0.0,0.0,False,0.0014025482982014115,0.0014015656460411182,0.1749986751579411,46.88458251953125,-0.004176473689623372,0.07379870271635477
+2016-09-07,71.62999725341797,71.77999877929688,71.62999725341797,71.77999877929688,46.9372444152832,2200,0.0,0.0,0.0,False,0.005321924726826133,0.005307813329814206,0.18125192966125203,46.9372444152832,0.0,0.07385008542699646
+2016-09-08,71.66000366210938,71.80000305175781,71.55000305175781,71.55000305175781,46.7868537902832,5300,0.0,0.0,0.0,False,-0.0032040786985575442,-0.0032092227496126413,0.17746710551579437,46.9372444152832,-0.0032040786985575442,0.07391654078825688
+2016-09-09,71.33999633789062,71.8499984741211,71.12999725341797,71.33999633789062,46.64952850341797,31400,0.0,0.0,0.0,False,-0.002935125483768952,-0.0029394414118342023,0.17401109180809526,46.9372444152832,-0.006129799809286407,0.07394039243750469
+2016-09-12,70.93000030517578,71.3499984741211,70.91999816894531,71.33999633789062,46.64952850341797,31100,0.0,0.0,0.0,False,0.0,0.0,0.17401109180809526,46.9372444152832,-0.006129799809286407,0.0739334498434052
+2016-09-13,71.13999938964844,71.5,71.0,71.0,46.42720413208008,42300,0.0,0.0,0.0,False,-0.004765843910332412,-0.004777236756518346,0.16841593819553902,46.9372444152832,-0.010866430050526121,0.0741084899025561
+2016-09-14,70.7300033569336,71.05999755859375,70.69000244140625,70.8499984741211,46.3291130065918,22000,0.0,0.0,0.0,False,-0.002112794154246811,-0.0021150292525726226,0.16594731583159072,46.9372444152832,-0.012956265674884726,0.07412717358058528
+2016-09-15,70.58999633789062,70.87999725341797,70.51000213623047,70.68000030517578,46.21795654296875,11400,0.0,0.0,0.0,False,-0.002399278907136204,-0.0024021617889214406,0.16314988302988387,46.9372444152832,-0.015324458887071901,0.0735007651083885
+2016-09-16,70.69999694824219,70.94999694824219,70.11000061035156,70.70999908447266,46.23756790161133,8400,0.0,0.0,0.0,False,0.0004243233606475716,0.00042423336094879233,0.163643434697188,46.9372444152832,-0.014906638052319399,0.07191517403979844
+2016-09-19,70.72000122070312,71.11000061035156,70.5999984741211,71.0,46.42720413208008,11000,0.0,0.0,0.0,False,0.004101345271279699,0.004092957680545187,0.16841593819553902,46.9372444152832,-0.010866430050526121,0.07199029317784517
+2016-09-20,70.97000122070312,71.23999786376953,70.93000030517578,71.20999908447266,46.56452560424805,9800,0.0,0.0,0.0,False,0.002957780351737327,0.002953414725689597,0.1718718559001906,46.9372444152832,-0.007940790212085713,0.07119576222442332
+2016-09-21,71.38999938964844,71.38999938964844,70.94999694824219,71.0999984741211,46.492584228515625,7200,0.0,0.0,0.0,False,-0.0015449824689260927,-0.0015461771850429358,0.170061334426997,46.9372444152832,-0.009473504299344682,0.07122224308047079
+2016-09-22,71.5999984741211,71.8499984741211,71.55000305175781,71.66000366210938,46.85878372192383,18400,0.0,0.0,0.0,False,0.007876514061001538,0.007845656252853649,0.17927733897984544,46.9372444152832,-0.0016716084281638288,0.07144253873542407
+2016-09-23,71.06999969482422,71.33999633789062,71.06999969482422,71.33999633789062,46.64952850341797,300,0.0,0.0,0.0,False,-0.00446565620967998,-0.004475657036982187,0.17401109180809526,46.9372444152832,-0.006129799809286407,0.07149718653092435
+2016-09-26,71.4000015258789,71.4000015258789,71.05000305175781,71.30000305175781,46.76101303100586,18500,0.21,0.0,0.0,False,0.002389831819623156,0.0023869807131000195,0.1768167808718888,46.9372444152832,-0.00375461718029535,0.07147695362559947
+2016-09-27,71.25,71.58000183105469,70.95999908447266,71.58000183105469,46.94467544555664,20200,0.0,0.0,0.0,False,0.003927682542484767,0.0039199893351453425,0.18143894359782253,46.94467544555664,0.0,0.07146647242421598
+2016-09-28,71.2300033569336,71.62999725341797,70.70999908447266,71.62999725341797,46.97746658325195,19300,0.0,0.0,0.0,False,0.0006985060048683156,0.0006982621630922531,0.1822641857943108,46.97746658325195,0.0,0.07105705632854557
+2016-09-29,71.38999938964844,71.55000305175781,71.11000061035156,71.12000274658203,46.64299774169922,1900,0.0,0.0,0.0,False,-0.007119771794419805,-0.007145238318842079,0.17384673459073974,46.97746658325195,-0.007119771794419805,0.07088115951355459
+2016-09-30,71.27999877929688,71.44999694824219,71.16000366210938,71.16000366210938,46.66920471191406,5400,0.0,0.0,0.0,False,0.0005618629051240553,0.0005617051192618936,0.17450627552720732,46.97746658325195,-0.0065619092249600275,0.0706353559682794
+2016-10-03,71.18000030517578,71.2300033569336,71.18000030517578,71.2300033569336,46.71514129638672,800,0.0,0.0,0.0,False,0.0009843018486435096,0.0009838177412247295,0.17566234422545213,46.97746658325195,-0.005584066275697297,0.07052844907507037
+2016-10-04,71.37999725341797,71.37999725341797,71.0999984741211,71.0999984741211,46.629852294921875,800,0.0,0.0,0.0,False,-0.0018257250026008087,-0.0018273936698209876,0.17351590808898343,46.97746658325195,-0.007399596308882428,0.07044650328089291
+2016-10-05,70.93000030517578,71.27999877929688,70.93000030517578,70.95999908447266,46.53805160522461,32300,0.0,0.0,0.0,False,-0.0019687107116842517,-0.0019706511698361667,0.17120559475039676,46.97746658325195,-0.009353739356051216,0.07005175445433333
+2016-10-06,70.94000244140625,71.26000213623047,70.91000366210938,71.23999786376953,46.72166061401367,45500,0.0,0.0,0.0,False,0.003945352296795601,0.003937589804900846,0.17582641343366512,46.97746658325195,-0.0054452908563076274,0.07004989031692442
+2016-10-07,70.94999694824219,71.08000183105469,70.91000366210938,70.97000122070312,46.54460906982422,6900,0.0,0.0,0.0,False,-0.003789495961030731,-0.0037966942919684904,0.1713706239890851,46.97746658325195,-0.009214151909631818,0.06990729410370694
+2016-10-10,70.95999908447266,71.41000366210938,70.95999908447266,70.98999786376953,46.557708740234375,21900,0.0,0.0,0.0,False,0.0002814433437501318,0.00028140374600176877,0.17170029845427126,46.97746658325195,-0.008935301827604825,0.06926992687511141
+2016-10-11,71.0,71.31999969482422,70.94999694824219,71.18000030517578,46.68231964111328,23600,0.0,0.0,0.0,False,0.0026764826760303784,0.0026729072745187423,0.17483633400458376,46.97746658325195,-0.00628273433212112,0.06921736739567538
+2016-10-12,71.05000305175781,71.11000061035156,71.05000305175781,71.0999984741211,46.629852294921875,1100,0.0,0.0,0.0,False,-0.0011239232881906647,-0.0011245553636167786,0.17351590808898343,46.97746658325195,-0.007399596308882428,0.0691949081294159
+2016-10-13,71.02999877929688,71.43000030517578,70.80000305175781,71.43000030517578,46.84629440307617,24700,0.0,0.0,0.0,False,0.004641706921680866,0.004630967420362756,0.1789630250022627,46.97746658325195,-0.0027922361446061084,0.06931736754939775
+2016-10-14,71.05000305175781,71.27999877929688,70.95999908447266,70.95999908447266,46.53805160522461,13400,0.0,0.0,0.0,False,-0.006579875778420674,-0.006601618590198974,0.17120559475039676,46.97746658325195,-0.009353739356051216,0.06953604219627216
+2016-10-17,71.0199966430664,71.23999786376953,70.94999694824219,71.23999786376953,46.72166061401367,21200,0.0,0.0,0.0,False,0.003945352296795601,0.003937589804900846,0.17582641343366512,46.97746658325195,-0.0054452908563076274,0.0696297747970993
+2016-10-18,71.01000213623047,71.30000305175781,70.87999725341797,71.0199966430664,46.57740783691406,21500,0.0,0.0,0.0,False,-0.0030874925078400173,-0.0030922686462275593,0.1721960581916684,46.97746658325195,-0.00851597106942581,0.06953778994919159
+2016-10-19,71.04000091552734,71.62000274658203,71.04000091552734,71.62000274658203,46.97088623046875,61400,0.0,0.0,0.0,False,0.008447837950373183,0.008412354665330432,0.18209858053733785,46.97746658325195,-0.00014007466263732393,0.06964419002545465
+2016-10-20,71.16999816894531,71.69000244140625,71.16999816894531,71.69000244140625,47.016807556152344,21900,0.0,0.0,0.0,False,0.0009776550831566144,0.0009771774896815818,0.1832542652233924,47.016807556152344,0.0,0.06962274596086337
+2016-10-21,71.6500015258789,71.66000366210938,71.16000366210938,71.4000015258789,46.82661819458008,20100,0.0,0.0,0.0,False,-0.004045135589972215,-0.004053339281780446,0.17846784128315085,47.016807556152344,-0.004045135589972215,0.06976148486761066
+2016-10-24,71.04000091552734,71.30000305175781,70.83999633789062,71.06999969482422,46.75752258300781,26400,0.225,0.0,0.0,False,-0.0014755627084823697,-0.0014766524232292465,0.17672893808340762,47.016807556152344,-0.005514729447227307,0.06959995438084897
+2016-10-25,71.45999908447266,71.55000305175781,71.08999633789062,71.5,47.040428161621094,13000,0.0,0.0,0.0,False,0.006050482638618071,0.006032251967817776,0.18384871609364084,47.040428161621094,0.0,0.06976335969927765
+2016-10-26,71.5,71.5,71.18000030517578,71.30000305175781,46.90882873535156,31200,0.0,0.0,0.0,False,-0.002797581387171566,-0.0028015019317160013,0.1805368029602703,47.040428161621094,-0.002797581387171566,0.06983140430635885
+2016-10-27,71.0999984741211,71.31999969482422,70.79000091552734,71.20999908447266,46.849632263183594,38200,0.0,0.0,0.0,False,-0.0012619473511465973,-0.0012627442772281893,0.17904702766884362,47.040428161621094,-0.004055998337897049,0.06983019338919645
+2016-10-28,71.22000122070312,71.22000122070312,70.83999633789062,71.0999984741211,46.77727127075195,38500,0.0,0.0,0.0,False,-0.001544537041937577,-0.001545731068912175,0.17722594586042262,47.040428161621094,-0.005594270740159724,0.06984744267635304
+2016-10-31,71.06999969482422,71.06999969482422,70.9000015258789,71.0,46.71146774291992,35000,0.0,0.0,0.0,False,-0.0014067414803047296,-0.001407731870024767,0.17556989329068973,47.040428161621094,-0.006993142527762175,0.06986567111189525
+2016-11-01,70.9000015258789,71.01000213623047,70.62000274658203,70.62000274658203,46.46146774291992,35700,0.0,0.0,0.0,False,-0.0053520048090951455,-0.005366378093697142,0.16927823756837057,47.040428161621094,-0.012307720004418043,0.07007359903062532
+2016-11-02,70.91000366210938,71.02999877929688,70.73999786376953,70.88999938964844,46.63909912109375,19700,0.0,0.0,0.0,False,0.003823197733586303,0.003815907887572105,0.1737486194761737,47.040428161621094,-0.008531577118058076,0.0700592626640572
+2016-11-03,70.91000366210938,70.91000366210938,70.6500015258789,70.6500015258789,46.481197357177734,1200,0.0,0.0,0.0,False,-0.003385609218266361,-0.003391353361770372,0.1697747653301478,47.040428161621094,-0.011888301750187291,0.07008919868444405
+2016-11-04,70.9000015258789,70.9000015258789,70.66000366210938,70.77999877929688,46.566741943359375,900,0.0,0.0,0.0,False,0.0018404127054707509,0.001838721221042497,0.17192763367080044,47.040428161621094,-0.010069768426304138,0.07007650132383483
+2016-11-07,70.8499984741211,71.23999786376953,70.8499984741211,71.18000030517578,46.829891204833984,179400,0.0,0.0,0.0,False,0.0056510129438449574,0.005635105869451942,0.17855021189792364,47.040428161621094,-0.004475659874177751,0.0701407307648782
+2016-11-08,71.31999969482422,71.31999969482422,71.18000030517578,71.2699966430664,46.88911437988281,5200,0.0,0.0,0.0,False,0.0012646447285087348,0.0012638457389184345,0.18004065921068313,47.040428161621094,-0.0032166752653355335,0.06973932196738414
+2016-11-09,71.16999816894531,71.16999816894531,70.80999755859375,70.80999755859375,46.58648681640625,15300,0.0,0.0,0.0,False,-0.0064541113108845805,-0.006475029139864282,0.1724245454447677,47.040428161621094,-0.009650025796006712,0.06997028455991353
+2016-11-10,70.80000305175781,70.80000305175781,70.5,70.5,46.38251495361328,6500,0.0,0.0,0.0,False,-0.004378348244992281,-0.004387961281412075,0.16729126249383364,47.040428161621094,-0.013986122867490902,0.07000590816848216
+2016-11-11,70.19000244140625,70.19000244140625,68.25,68.25,44.9022331237793,15100,0.0,0.0,0.0,False,-0.03191465213377065,-0.03243502630894805,0.13003756791255294,47.040428161621094,-0.04545441275524542,0.07703783298321251
+2016-11-14,69.05000305175781,69.5,68.22000122070312,69.5,45.724605560302734,17500,0.0,0.0,0.0,False,0.018314733573638886,0.018149038885506643,0.15073390489707417,47.040428161621094,-0.02797216464096519,0.07912423782442388
+2016-11-15,69.5,69.72000122070312,69.26000213623047,69.72000122070312,45.86935806274414,5800,0.0,0.0,0.0,False,0.0031657463343341963,0.0031607459100114143,0.15437683653829626,47.040428161621094,-0.024894971084306494,0.07862570378882083
+2016-11-16,69.51000213623047,69.73999786376953,69.02999877929688,69.3499984741211,45.625911712646484,29700,0.0,0.0,0.0,False,-0.005307385156004374,-0.0053215193572161415,0.1482501140516177,47.040428161621094,-0.030070229040318863,0.07875929261587318
+2016-11-17,69.73999786376953,69.81999969482422,69.25,69.81999969482422,45.93515396118164,2400,0.0,0.0,0.0,False,0.006777776858088336,0.006754910990206229,0.15603269710193413,47.040428161621094,-0.02349626148473738,0.07900924340970494
+2016-11-18,69.5999984741211,69.5999984741211,67.68000030517578,68.98999786376953,45.38906478881836,1800,0.0,0.0,0.0,False,-0.011888262589143883,-0.011959493083574276,0.1422894768371501,47.040428161621094,-0.03510519434748749,0.07990488410311888
+2016-11-21,69.1500015258789,69.1500015258789,68.0199966430664,69.08000183105469,45.60032653808594,162200,0.23,0.0,0.0,False,0.00465446358611965,0.004643665065066604,0.1476062216118963,47.040428161621094,-0.030614126610141956,0.07963729685524416
+2016-11-22,69.0,69.4800033569336,68.87000274658203,69.43000030517578,45.831356048583984,30900,0.0,0.0,0.0,False,0.005066400353626488,0.005053609332120963,0.15342045417889483,47.040428161621094,-0.025702829678398986,0.07952744283583843
+2016-11-23,69.22000122070312,69.33999633789062,68.87000274658203,69.33999633789062,45.77191925048828,33700,0.0,0.0,0.0,False,-0.0012968588150151783,-0.0012977004641536503,0.15192463069547402,47.040428161621094,-0.02696635555217486,0.07952359392049188
+2016-11-25,69.26000213623047,69.26000213623047,68.69000244140625,68.69000244140625,45.34286880493164,600,0.0,0.0,0.0,False,-0.009373660807375117,-0.009417870051033266,0.14112687993167383,47.040428161621094,-0.0360872428893928,0.08001241142344706
+2016-11-28,69.12999725341797,69.41999816894531,68.77999877929688,69.16000366210938,45.653141021728516,27700,0.0,0.0,0.0,False,0.00684280075289645,0.006819495048944705,0.14893538380482063,47.040428161621094,-0.029491379949309726,0.08026617365119672
+2016-11-29,69.13999938964844,69.33999633789062,68.94999694824219,69.33999633789062,45.77191925048828,22400,0.0,0.0,0.0,False,0.0026017537041587158,0.002598375002088406,0.1519246306954738,47.040428161621094,-0.02696635555217486,0.08025146065636787
+2016-11-30,69.37000274658203,69.37000274658203,68.7699966430664,69.27999877929688,45.73231887817383,19000,0.0,0.0,0.0,False,-0.0008651673987656316,-0.0008655418720832251,0.15092802305916098,47.040428161621094,-0.02780819253925315,0.08023681583443294
+2016-12-01,69.31999969482422,69.31999969482422,68.68000030517578,68.77999877929688,45.40226364135742,67100,0.0,0.0,0.0,False,-0.007217111332045945,-0.007243280667392497,0.14262164738157157,47.040428161621094,-0.03482460904980034,0.08053872531373579
+2016-12-02,68.98999786376953,69.44999694824219,68.77999877929688,69.44999694824219,45.844539642333984,20800,0.0,0.0,0.0,False,0.009741276436571411,0.009694136094104504,0.15375224071112603,47.040428161621094,-0.025422568756778396,0.08096100467802403
+2016-12-05,69.33999633789062,69.44000244140625,69.0,69.44000244140625,45.837947845458984,172300,0.0,0.0,0.0,False,-0.00014378586689767214,-0.0001437962050764331,0.15358634744501032,47.040428161621094,-0.02556269921758869,0.08090012888088392
+2016-12-06,69.4800033569336,69.5,69.1500015258789,69.1500015258789,45.646541595458984,15400,0.0,0.0,0.0,False,-0.00417571595144961,-0.004184458599668205,0.14876929853260967,47.040428161621094,-0.029631672598153358,0.08102348434288532
+2016-12-07,69.62000274658203,70.29000091552734,69.2699966430664,70.29000091552734,46.39903259277344,27900,0.0,0.0,0.0,False,0.01648516998250127,0.01635076468569415,0.16770695568959848,47.040428161621094,-0.013634985775298536,0.08243686802837803
+2016-12-08,69.80999755859375,69.9800033569336,69.18000030517578,69.6500015258789,45.9765625,17000,0.0,0.0,0.0,False,-0.00910514873189916,-0.009146853946424224,0.15707481018277147,47.040428161621094,-0.022615985933756244,0.08294185833829396
+2016-12-09,69.6500015258789,70.05999755859375,69.3499984741211,69.58999633789062,45.936954498291016,31100,0.0,0.0,0.0,False,-0.0008614824500849938,-0.0008618537393456662,0.15607801054036363,47.040428161621094,-0.023457985108867874,0.0829494647829185
+2016-12-12,69.62999725341797,70.04000091552734,69.30999755859375,70.04000091552734,46.23401641845703,31400,0.0,0.0,0.0,False,0.006466730835999801,0.0064459112404245105,0.1635540558599462,47.040428161621094,-0.017142950748522123,0.08275930343957896
+2016-12-13,69.93000030517578,69.93000030517578,69.19999694824219,69.76000213623047,46.0491828918457,15400,0.0,0.0,0.0,False,-0.00399778217272817,-0.004005794665809323,0.1589024201984237,47.040428161621094,-0.021072199138359893,0.08258295800264928
+2016-12-14,69.76000213623047,70.33000183105469,69.45999908447266,69.66000366210938,45.98320007324219,24900,0.0,0.0,0.0,False,-0.0014328770775040578,-0.0014339046275495754,0.15724185548545733,47.040428161621094,-0.022474882344745928,0.0825756259384028
+2016-12-15,69.56999969482422,69.94000244140625,69.19000244140625,69.44999694824219,45.844539642333984,27400,0.0,0.0,0.0,False,-0.0030154584867374545,-0.0030200141422451862,0.1537522407111258,47.040428161621094,-0.025422568756778396,0.08258028958630717
+2016-12-16,69.4800033569336,69.7300033569336,69.2699966430664,69.56999969482422,45.92378234863281,38700,0.0,0.0,0.0,False,0.0017285091510801376,0.0017270169983564308,0.1557465120172743,47.040428161621094,-0.023738002748438403,0.08252627497759939
+2016-12-19,69.5,70.06999969482422,69.01000213623047,69.54000091552734,45.90397262573242,55300,0.0,0.0,0.0,False,-0.00043136087419815006,-0.0004314539370634594,0.1552479681914991,47.040428161621094,-0.024159123977019248,0.0824859585122945
+2016-12-20,69.51000213623047,69.83000183105469,69.33999633789062,69.69999694824219,46.009586334228516,23400,0.0,0.0,0.0,False,0.0023007531255996305,0.0022981104457868344,0.1579059085651584,47.040428161621094,-0.02191395503142146,0.08250646251676863
+2016-12-21,69.62999725341797,69.91000366210938,69.5999984741211,69.80999755859375,46.08217239379883,18400,0.0,0.0,0.0,False,0.001577629041109585,0.0015763858917278708,0.15973265455338326,47.040428161621094,-0.02037089808217518,0.08227022050425375
+2016-12-22,69.98999786376953,70.0199966430664,69.63999938964844,69.9000015258789,46.141605377197266,31800,0.0,0.0,0.0,False,0.0012897174831634217,0.0012888865119722117,0.16122838203375633,47.040428161621094,-0.019107453302415922,0.08197603817545253
+2016-12-23,69.54000091552734,69.62999725341797,69.20999908447266,69.55000305175781,46.0621223449707,70600,0.23,0.0,0.0,False,-0.0017225892245579244,-0.0017240745874013135,0.15922806253561417,47.040428161621094,-0.020797128233806417,0.08198765703948228
+2016-12-27,69.52999877929688,69.7300033569336,69.43000030517578,69.68000030517578,46.14822769165039,36300,0.0,0.0,0.0,False,0.0018693308578972,0.0018675858333161582,0.16139504332425236,47.040428161621094,-0.01896667408947228,0.0819976303049161
+2016-12-28,69.62999725341797,70.16999816894531,69.38999938964844,70.16000366210938,46.46613693237305,24300,0.0,0.0,0.0,False,0.0068888721544593245,0.0068652522887902665,0.16939574529853596,47.040428161621094,-0.012208460928010756,0.08224785253036931
+2016-12-29,69.72000122070312,70.2300033569336,69.58000183105469,69.68000030517578,46.14822769165039,39200,0.0,0.0,0.0,False,-0.006841740280353892,-0.006865252288790207,0.16139504332425259,47.040428161621094,-0.01896667408947228,0.08253987082546757
+2016-12-30,69.91000366210938,70.02999877929688,69.56999969482422,69.56999969482422,46.075382232666016,45100,0.0,0.0,0.0,False,-0.0015785104353542856,-0.0015797575955612678,0.1595617691287965,47.040428161621094,-0.020515245431852347,0.0824584206742608
+2017-01-03,69.81999969482422,69.81999969482422,69.4800033569336,69.80000305175781,46.22771072387695,27900,0.0,0.0,0.0,False,0.0033060711345100913,0.003300618096785204,0.16339536282239475,47.040428161621094,-0.017276999158081896,0.08244173596455921
+2017-01-04,69.94999694824219,70.2300033569336,69.44999694824219,69.44999694824219,45.99589538574219,31000,0.0,0.0,0.0,False,-0.00501464023428333,-0.005027255735093176,0.15756135362760681,47.040428161621094,-0.022205001457259455,0.08223091394871862
+2017-01-05,70.19999694824219,70.7300033569336,69.87999725341797,70.7300033569336,46.84362030029297,10200,0.0,0.0,0.0,False,0.018430447052750765,0.01826266476304601,0.178895726865951,47.040428161621094,-0.004183802508173073,0.08411501007021742
+2017-01-06,70.5199966430664,70.5199966430664,70.5199966430664,70.5199966430664,46.70457458496094,900,0.0,0.0,0.0,False,-0.0029682956705880947,-0.0029727097973016744,0.17539641578381993,47.040428161621094,-0.007139679415889555,0.08401540899606724
+2017-01-09,70.33999633789062,70.5999984741211,70.26000213623047,70.37999725341797,46.61179733276367,15700,0.0,0.0,0.0,False,-0.001986470340897606,-0.0019884459899176,0.17306152566506805,47.040428161621094,-0.009111966995383969,0.0839172278345638
+2017-01-10,70.45999908447266,70.70999908447266,70.16000366210938,70.58000183105469,46.74430465698242,16200,0.0,0.0,0.0,False,0.002842785127395331,0.0028387520553851656,0.17639628752374836,47.040428161621094,-0.006295085232244313,0.08349899702536173
+2017-01-11,70.31999969482422,70.69999694824219,70.31999969482422,70.5,46.6912956237793,4100,0.0,0.0,0.0,False,-0.0011340212158917895,-0.0011346647044833142,0.17506222917540004,47.040428161621094,-0.007421967687926911,0.0834821665043799
+2017-01-12,70.83999633789062,70.87999725341797,70.5199966430664,70.5199966430664,46.70457458496094,2100,0.0,0.0,0.0,False,0.00028439907276589516,0.0002843586390156325,0.1753964157838197,47.040428161621094,-0.007139679415889555,0.08347855408086916
+2017-01-13,70.54000091552734,70.7300033569336,70.2699966430664,70.51000213623047,46.697906494140625,11900,0.0,0.0,0.0,False,-0.00014277168520571148,-0.00014278187805293792,0.17522860245675353,47.040428161621094,-0.007281431757033219,0.0830609927268908
+2017-01-17,70.33000183105469,71.19000244140625,70.33000183105469,70.9000015258789,46.95621871948242,14600,0.0,0.0,0.0,False,0.005531559008415288,0.005516316121334562,0.1817294488196206,47.040428161621094,-0.0017901504180477534,0.0831013446307926
+2017-01-18,70.77999877929688,71.16999816894531,70.62999725341797,70.83999633789062,46.916465759277344,52800,0.0,0.0,0.0,False,-0.0008465962824341089,-0.000846954847454317,0.1807290010614071,47.040428161621094,-0.002635231165793006,0.08291889576312227
+2017-01-19,70.5199966430664,70.66999816894531,70.29000091552734,70.4800033569336,46.67808151245117,25700,0.0,0.0,0.0,False,-0.005081035900046049,-0.005093988255839075,0.17472967461878852,47.040428161621094,-0.007702877361680738,0.08230548166536175
+2017-01-20,70.56999969482422,70.70999908447266,70.23999786376953,70.55000305175781,46.72443771362305,21200,0.0,0.0,0.0,False,0.0009931042508573018,0.0009926114490728104,0.17589630365226072,47.040428161621094,-0.00671742287107524,0.08215736452939058
+2017-01-23,70.5199966430664,70.52999877929688,70.16999816894531,70.4000015258789,46.7775764465332,21300,0.23,0.0,0.0,False,0.001137279237812372,0.0011366330256826786,0.17723362610422466,47.040428161621094,-0.005587783218825915,0.08208425834567545
+2017-01-24,70.44999694824219,70.54000091552734,70.37000274658203,70.37000274658203,46.75762939453125,2900,0.0,0.0,0.0,False,-0.00042642337455756074,-0.000426514318859515,0.1767316261687386,47.040428161621094,-0.006011823832006935,0.082087999646088
+2017-01-25,70.31999969482422,70.5999984741211,70.11000061035156,70.3499984741211,46.74434280395508,29100,0.0,0.0,0.0,False,-0.0002841587725516126,-0.00028419915330549976,0.17639724755422392,47.040428161621094,-0.0062942742920776285,0.08208921261197943
+2017-01-26,70.37000274658203,70.83000183105469,70.26000213623047,70.69000244140625,46.970272064208984,37900,0.0,0.0,0.0,False,0.004833296324251446,0.0048216534481477615,0.18208312404668736,47.040428161621094,-0.0014914000606258693,0.08177104889731905
+2017-01-27,70.3499984741211,70.72000122070312,70.33000183105469,70.44999694824219,46.810794830322266,13200,0.0,0.0,0.0,False,-0.003395280182084348,-0.0034010572260034953,0.17806962064203535,47.040428161621094,-0.004881616521640875,0.08184986500154241
+2017-01-30,70.26000213623047,70.9000015258789,70.19999694824219,70.51000213623047,46.850643157958984,9700,0.0,0.0,0.0,False,0.0008512636408153362,0.0008509015214137309,0.1790724684764371,47.040428161621094,-0.004034508423478744,0.0817455425141452
+2017-01-31,70.5,70.5,70.26000213623047,70.26000213623047,46.68456268310547,700,0.0,0.0,0.0,False,-0.0035448921009166856,-0.0035511901191888785,0.17489278379652662,47.040428161621094,-0.007565098627353994,0.08184588730802234
+2017-02-01,70.41999816894531,70.62000274658203,70.41999816894531,70.55999755859375,46.88388442993164,6900,0.0,0.0,0.0,False,0.0042695429788892625,0.004260454340636036,0.17990903903253264,47.040428161621094,-0.0033278551621936936,0.08193063620565867
+2017-02-02,70.83000183105469,71.16000366210938,70.6500015258789,70.72000122070312,46.990203857421875,13700,0.0,0.0,0.0,False,0.002267717975653838,0.002265150583926257,0.18258473996998315,47.040428161621094,-0.0010676838235115227,0.0819087313336729
+2017-02-03,70.88999938964844,71.12000274658203,70.63999938964844,70.93000030517578,47.12970733642578,10400,0.0,0.0,0.0,False,0.0029687779058629182,0.00296437978727715,0.18609557141781674,47.12970733642578,0.0,0.0819142555808707
+2017-02-06,70.95999908447266,71.37000274658203,70.45999908447266,71.18000030517578,47.29585647583008,7500,0.0,0.0,0.0,False,0.003525359031369968,0.003519159519284774,0.19027698415258243,47.29585647583008,0.0,0.08141744608270446
+2017-02-07,70.91999816894531,71.12000274658203,70.7300033569336,71.0999984741211,47.2426872253418,9300,0.0,0.0,0.0,False,-0.0011241841135798403,-0.001124816482517621,0.1889388936762384,47.29585647583008,-0.0011241841135798403,0.08133133351026868
+2017-02-08,70.91999816894531,71.52999877929688,70.72000122070312,71.16000366210938,47.28256607055664,23300,0.0,0.0,0.0,False,0.0008441273677897154,0.0008437712926509468,0.18994250953502023,47.29585647583008,-0.00028100570036682093,0.08126378178815391
+2017-02-09,71.05000305175781,71.26000213623047,71.0,71.16000366210938,47.28256607055664,23000,0.0,0.0,0.0,False,0.0,0.0,0.18994250953502023,47.29585647583008,-0.00028100570036682093,0.08100002184971128
+2017-02-10,70.94000244140625,71.41999816894531,70.94000244140625,71.41999816894531,47.455318450927734,17800,0.0,0.0,0.0,False,0.0036536168555934,0.0036469586103860755,0.1942901035450444,47.455318450927734,0.0,0.08079940901706624
+2017-02-13,71.20999908447266,71.56999969482422,70.69000244140625,71.31999969482422,47.38885498046875,27000,0.0,0.0,0.0,False,-0.0014005484027614923,-0.001401530087380673,0.19261744244809043,47.455318450927734,-0.0014005484027614923,0.08063626041723752
+2017-02-14,71.3499984741211,71.5999984741211,71.20999908447266,71.2699966430664,47.355655670166016,18900,0.0,0.0,0.0,False,-0.000700572113768505,-0.0007008176290859535,0.1917819279255173,47.455318450927734,-0.002100139331374984,0.08062929954455429
+2017-02-15,71.33999633789062,71.6500015258789,71.08999633789062,71.58999633789062,47.56825256347656,53800,0.0,0.0,0.0,False,0.0044893664822485135,0.004479319335535515,0.19713227376689568,47.56825256347656,0.0,0.08067468135650051
+2017-02-16,71.30000305175781,71.63999938964844,71.23999786376953,71.5999984741211,47.57490921020508,44500,0.0,0.0,0.0,False,0.00013993885353746904,0.0001399290630094772,0.19729979908481932,47.57490921020508,0.0,0.08064097098032141
+2017-02-17,71.3499984741211,71.5,71.06999969482422,71.18000030517578,47.44826889038086,8500,0.23,0.0,0.0,False,-0.0026619140619832393,-0.0026654632550503644,0.19411268991322572,47.57490921020508,-0.0026619140619832393,0.08069725311069195
+2017-02-21,71.36000061035156,71.62000274658203,70.9800033569336,71.33000183105469,47.548274993896484,10700,0.0,0.0,0.0,False,0.0021076870843628193,0.002105469028039007,0.19662950580702954,47.57490921020508,-0.0005598374595086053,0.08069458475503544
+2017-02-22,71.44999694824219,71.45999908447266,71.08999633789062,71.3499984741211,47.56157302856445,10800,0.0,0.0,0.0,False,0.0002796743871291696,0.00027963528553806734,0.19696417243068676,47.57490921020508,-0.0002803196445777534,0.08066812547531955
+2017-02-23,71.3499984741211,71.6500015258789,71.12000274658203,71.62999725341797,47.74821853637695,7500,0.0,0.0,0.0,False,0.003924292152835296,0.003916612204069742,0.2016614095397815,47.74821853637695,0.0,0.08066410638425395
+2017-02-24,71.62999725341797,71.63999938964844,71.41999816894531,71.62999725341797,47.74821853637695,1900,0.0,0.0,0.0,False,0.0,0.0,0.2016614095397815,47.74821853637695,0.0,0.08064236996196478
+2017-02-27,71.4000015258789,71.6500015258789,71.4000015258789,71.5,47.66157531738281,4500,0.0,0.0,0.0,False,-0.0018145853740727524,-0.0018162337284676599,0.19948089232144306,47.74821853637695,-0.0018145853740727524,0.080636447576466
+2017-02-28,71.5,71.5,71.5,71.5,47.66157531738281,0,0.0,0.0,0.0,False,0.0,0.0,0.19948089232144306,47.74821853637695,-0.0018145853740727524,0.08061925543035864
+2017-03-01,71.2699966430664,71.6500015258789,71.2699966430664,71.6500015258789,47.7615852355957,8800,0.0,0.0,0.0,False,0.002098334298581417,0.0020961358699887016,0.20199780421829416,47.7615852355957,0.0,0.08041508294986895
+2017-03-02,71.30999755859375,71.58999633789062,71.29000091552734,71.38999938964844,47.5882568359375,13800,0.0,0.0,0.0,False,-0.0036290336428997927,-0.00363563456029698,0.1976357137480942,47.7615852355957,-0.0036290336428997927,0.08052015525343785
+2017-03-03,71.18000030517578,71.47000122070312,70.7699966430664,71.44999694824219,47.62824249267578,100400,0.0,0.0,0.0,False,0.000840242097459809,0.0008398892916829827,0.19864201769220657,47.7615852355957,-0.0027918408122799,0.08037438352324394
+2017-03-06,71.05000305175781,71.33000183105469,70.86000061035156,71.0999984741211,47.39491653442383,150300,0.0,0.0,0.0,False,-0.004898899183353955,-0.0049109381244241395,0.19276999129060046,47.7615852355957,-0.007677063048958543,0.08053202336877566
+2017-03-07,71.12999725341797,71.41000366210938,70.6500015258789,71.25,47.49490737915039,12000,0.0,0.0,0.0,False,0.0021097377532870443,0.002107515381791661,0.195286423172214,47.7615852355957,-0.005583521885420217,0.08053975487556618
+2017-03-08,70.6500015258789,70.97000122070312,70.37000274658203,70.66999816894531,47.108306884765625,20800,0.0,0.0,0.0,False,-0.008139830472739806,-0.008173139770638792,0.18555699432122474,47.7615852355957,-0.013677903436571937,0.08099018969256563
+2017-03-09,70.4800033569336,70.87000274658203,70.2699966430664,70.87000274658203,47.241615295410156,23100,0.0,0.0,0.0,False,0.002829828101668541,0.0028258316758162294,0.18891191681988473,47.7615852355957,-0.010886781450420213,0.08102491718165375
+2017-03-10,70.7300033569336,70.87999725341797,70.47000122070312,70.79000091552734,47.18826675415039,15400,0.0,0.0,0.0,False,-0.0011292700498526376,-0.0011299081557165137,0.1875693142003072,47.7615852355957,-0.01200375738404158,0.08100412287949393
+2017-03-13,70.69999694824219,70.98999786376953,70.68000030517578,70.68000030517578,47.11494827270508,4700,0.0,0.0,0.0,False,-0.0015537438962803796,-0.0015549522080949222,0.18572413562695855,47.7615852355957,-0.013538850515554035,0.08078884137916413
+2017-03-14,70.58999633789062,70.80999755859375,70.33000183105469,70.33000183105469,46.88167190551758,12600,0.0,0.0,0.0,False,-0.004951217728973778,-0.004963515617281818,0.17985335726497031,47.7615852355957,-0.018423034447825337,0.08048070537106113
+2017-03-15,70.54000091552734,70.9800033569336,70.4800033569336,70.86000061035156,47.23495864868164,8100,0.0,0.0,0.0,False,0.0075357112663569925,0.007507459636191247,0.1887443915019611,47.7615852355957,-0.01102615384971728,0.08072573678158859
+2017-03-16,70.83999633789062,71.37000274658203,70.55000305175781,71.0999984741211,47.39491653442383,8400,0.0,0.0,0.0,False,0.0033864301000430252,0.003380709057932915,0.19276999129060068,47.7615852355957,-0.007677063048958543,0.08077871643508835
+2017-03-17,71.27999877929688,71.27999877929688,70.83999633789062,71.05000305175781,47.36161804199219,19700,0.0,0.0,0.0,False,-0.0007025751887853593,-0.0007028221103940787,0.19193198068879225,47.7615852355957,-0.008374244523722929,0.08075457864358976
+2017-03-20,70.98999786376953,71.38999938964844,70.69000244140625,70.93000030517578,47.2816276550293,32300,0.0,0.0,0.0,False,-0.001688928509409604,-0.0016903563570794533,0.18991889278532992,47.7615852355957,-0.010049029532811726,0.08074538775970365
+2017-03-21,71.18000030517578,71.26000213623047,70.81999969482422,71.13999938964844,47.42158889770508,18400,0.0,0.0,0.0,False,0.0029601612638412433,0.002955788613528698,0.1934412445988658,47.7615852355957,-0.007118615016932783,0.08077370362158108
+2017-03-22,71.05000305175781,71.33999633789062,71.05000305175781,71.19999694824219,47.46158981323242,13000,0.0,0.0,0.0,False,0.0008435169815510513,0.0008431614210354754,0.19444793255516846,47.7615852355957,-0.006281102708033726,0.08075716221852833
+2017-03-23,71.1500015258789,71.33000183105469,70.91999816894531,71.31999969482422,47.541587829589844,13200,0.0,0.0,0.0,False,0.0016855317462440844,0.0016841128318034239,0.1964612124647258,47.7615852355957,-0.004606157959805346,0.08075260305523822
+2017-03-24,71.19999694824219,71.58999633789062,71.13999938964844,71.3499984741211,47.56157302856445,25600,0.0,0.0,0.0,False,0.00042037298052055583,0.0004202846485532279,0.19696417243068676,47.7615852355957,-0.004187721283634982,0.08073001073980475
+2017-03-27,71.11000061035156,71.30000305175781,70.68000030517578,71.02999877929688,47.50808334350586,19100,0.24,0.0,0.0,False,-0.0011246407898760635,-0.0011252736728843856,0.19561801769835085,47.7615852355957,-0.005307652391338902,0.08072202467707011
+2017-03-28,71.16999816894531,71.44999694824219,70.94999694824219,71.12000274658203,47.568275451660156,13800,0.0,0.0,0.0,False,0.0012669866666494833,0.0012661847163448414,0.19713284978518053,47.7615852355957,-0.00404739044950031,0.08068008948722746
+2017-03-29,71.2300033569336,71.4800033569336,70.91999816894531,71.33999633789062,47.715396881103516,31900,0.0,0.0,0.0,False,0.003092847660472131,0.0030880746460852687,0.20083539931891292,47.7615852355957,-0.0009670607511109708,0.08069667849113712
+2017-03-30,71.13999938964844,71.4800033569336,71.05999755859375,71.37999725341797,47.74216079711914,17000,0.0,0.0,0.0,False,0.000560907333167826,0.0005607500834485581,0.20150895670031832,47.7615852355957,-0.0004066958494101103,0.08069660436261562
+2017-03-31,71.26000213623047,71.6500015258789,71.01000213623047,71.5199966430664,47.835792541503906,27400,0.0,0.0,0.0,False,0.001961196201040405,0.001959275566521687,0.20386535150171503,47.835792541503906,0.0,0.08070218093863313
+2017-04-03,71.38999938964844,71.6500015258789,71.05999755859375,71.45999908447266,47.7956657409668,51600,0.0,0.0,0.0,False,-0.0008388446894089796,-0.0008391967164932555,0.20285549544484427,47.835792541503906,-0.0008388446894089796,0.08068766687687345
+2017-04-04,71.43000030517578,71.94999694824219,71.0,71.58999633789062,47.882633209228516,15900,0.0,0.0,0.0,False,0.0018195680908190681,0.0018179146821564423,0.2050441729222221,47.882633209228516,0.0,0.08062271502106662
+2017-04-05,71.4800033569336,71.66999816894531,71.13999938964844,71.44000244140625,47.782291412353516,2100,0.0,0.0,0.0,False,-0.0020955780864545526,-0.0020977768825824607,0.2025189087602366,47.882633209228516,-0.0020955780864545526,0.08066153462893659
+2017-04-06,71.58999633789062,71.76000213623047,71.58000183105469,71.63999938964844,47.91604232788086,3900,0.0,0.0,0.0,False,0.0027991733249688178,0.0027952629348573527,0.20588496761240882,47.91604232788086,0.0,0.08067411200852224
+2017-04-07,71.52999877929688,71.75,71.38999938964844,71.54000091552734,47.84917068481445,23900,0.0,0.0,0.0,False,-0.00139560030039243,-0.0013965750575114292,0.20420203418937022,47.91604232788086,-0.00139560030039243,0.08069454179952228
+2017-04-10,71.47000122070312,71.62999725341797,71.45999908447266,71.45999908447266,47.7956657409668,11500,0.0,0.0,0.0,False,-0.0011182000248258772,-0.001118825676919916,0.20285549544484427,47.91604232788086,-0.0025122397649277595,0.08069986728982505
+2017-04-11,71.62000274658203,71.94000244140625,71.52999877929688,71.58000183105469,47.87593078613281,9700,0.0,0.0,0.0,False,0.0016793373190158167,0.0016779288087890064,0.2048754955677281,47.91604232788086,-0.0008371213439033465,0.08069546732638794
+2017-04-12,71.52999877929688,71.8499984741211,71.52999877929688,71.8499984741211,48.05654525756836,7000,0.0,0.0,0.0,False,0.00377255268920762,0.003765454459008351,0.20942095185869247,48.05654525756836,0.0,0.08075404439635835
+2017-04-13,72.37000274658203,72.52999877929688,71.47000122070312,71.69000244140625,47.94951629638672,7900,0.0,0.0,0.0,False,-0.0022271463878228426,-0.0022296301668508238,0.20672739435440302,48.05654525756836,-0.0022271463878228426,0.08037857210648351
+2017-04-17,71.62000274658203,72.0199966430664,71.37999725341797,71.58999633789062,47.882633209228516,15700,0.0,0.0,0.0,False,-0.00139486468945349,-0.0013958384187902082,0.20504417292222188,48.05654525756836,-0.0036189045094217054,0.0803831338111824
+2017-04-18,71.6500015258789,71.87999725341797,71.6500015258789,71.79000091552734,48.01639938354492,3300,0.0,0.0,0.0,False,0.0027936261093224335,0.002789731188185782,0.20841061578658415,48.05654525756836,-0.0008353882662240908,0.08041955911240092
+2017-04-19,71.70999908447266,72.79000091552734,71.66999816894531,72.79000091552734,48.68524932861328,500,0.0,0.0,0.0,False,0.013929614749446984,0.013833489297681729,0.2252433101236333,48.68524932861328,0.0,0.08149911048619023
+2017-04-20,72.0199966430664,72.12000274658203,71.62999725341797,72.12000274658203,48.23713684082031,4000,0.0,0.0,0.0,False,-0.009204276325429084,-0.009246897409178716,0.213965832131372,48.68524932861328,-0.009204276325429084,0.08184027989692927
+2017-04-21,72.12999725341797,72.18000030517578,71.72000122070312,72.05999755859375,48.19698715209961,4300,0.0,0.0,0.0,False,-0.0008323397977204605,-0.000832686384822066,0.21295540005621616,48.68524932861328,-0.010028955037654663,0.0818347358183001
+2017-04-24,72.0999984741211,72.0999984741211,71.12000274658203,71.81999969482422,48.20368576049805,4700,0.25,0.0,0.0,False,0.00013898396547684655,0.00013897430810032,0.21312398140766242,48.68524932861328,-0.00989136493611853,0.08173628167726626
+2017-04-25,71.76000213623047,71.9800033569336,71.76000213623047,71.9000015258789,48.257408142089844,4300,0.0,0.0,0.0,False,0.0011144870095352033,0.0011138664299304665,0.21447599232589698,48.68524932861328,-0.008787901724311098,0.08163840517551589
+2017-04-26,71.75,71.9000015258789,71.66999816894531,71.70999908447266,48.12986755371094,3000,0.0,0.0,0.0,False,-0.0026429224711649324,-0.002646421156621778,0.21126622643508863,48.68524932861328,-0.011407598452534473,0.08169464132279708
+2017-04-27,71.58999633789062,72.1500015258789,71.29000091552734,71.5999984741211,48.056034088134766,5900,0.0,0.0,0.0,False,-0.0015340467225216647,-0.0015352245769383603,0.2094080874503248,48.68524932861328,-0.012924145386038144,0.08162372931640627
+2017-04-28,71.8499984741211,71.94000244140625,71.8499984741211,71.94000244140625,48.284236907958984,500,0.0,0.0,0.0,False,0.004748681911738606,0.004737442489372029,0.21515118175911052,48.68524932861328,-0.008236836129718927,0.08173889431976945
+2017-05-01,71.4800033569336,72.0,71.4800033569336,71.87000274658203,48.237266540527344,3500,0.0,0.0,0.0,False,-0.0009727888528335837,-0.0009732623189896529,0.2139690962349876,48.68524932861328,-0.009201612280183014,0.08172239960427063
+2017-05-02,71.94000244140625,72.26000213623047,71.94000244140625,72.26000213623047,48.4990348815918,3900,0.0,0.0,0.0,False,0.005426682725575338,0.00541201133692034,0.22055692135890825,48.68524932861328,-0.0038248637850158973,0.08185464129378245
+2017-05-03,71.95999908447266,72.08999633789062,71.95999908447266,72.08999633789062,48.38491439819336,400,0.0,0.0,0.0,False,-0.0023530464817920205,-0.002355819246147677,0.21768489418927772,48.68524932861328,-0.006168910184535248,0.08189344476669633
+2017-05-04,71.76000213623047,72.62000274658203,71.61000061035156,72.37000274658203,48.5728759765625,5800,0.0,0.0,0.0,False,0.003884714496387609,0.0038771884776876565,0.2224152523497671,48.68524932861328,-0.0023081601429683074,0.08186793305789494
+2017-05-05,72.27999877929688,72.27999877929688,71.58999633789062,72.05000305175781,48.35808181762695,4900,0.0,0.0,0.0,False,-0.004422100907493953,-0.0044319073163437235,0.21700960875301667,48.68524932861328,-0.006720054133399378,0.08199524062297989
+2017-05-08,71.95999908447266,72.13999938964844,71.79000091552734,71.86000061035156,48.23054885864258,2800,0.0,0.0,0.0,False,-0.002637262566893006,-0.0026407462701244487,0.21380003486830335,48.68524932861328,-0.009339594153078834,0.08182172613511725
+2017-05-09,72.11000061035156,72.22000122070312,71.95999908447266,72.22000122070312,48.472164154052734,1800,0.0,0.0,0.0,False,0.005009590417855314,0.004997084169841406,0.21988067589217208,48.68524932861328,-0.004376791276599512,0.08167750552170427
+2017-05-10,72.22000122070312,72.22000122070312,72.22000122070312,72.22000122070312,48.472164154052734,0,0.0,0.0,0.0,False,0.0,0.0,0.21988067589217208,48.68524932861328,-0.004376791276599512,0.08163401531548554
+2017-05-11,71.73999786376953,72.5,71.4000015258789,72.25,48.49232864379883,4300,0.0,0.0,0.0,False,0.00041600143294640013,0.0004159149283401553,0.22038814800136675,48.68524932861328,-0.00396261059509595,0.08125342218192798
+2017-05-12,71.8499984741211,71.94999694824219,71.8499984741211,71.94999694824219,48.290977478027344,200,0.0,0.0,0.0,False,-0.004152227195573843,-0.004160871628313122,0.2153208191440794,48.68524932861328,-0.00809838413119135,0.08095486084603101
+2017-05-15,72.20999908447266,72.47000122070312,71.93000030517578,72.29000091552734,48.519168853759766,3200,0.0,0.0,0.0,False,0.004725341826767648,0.004714212445394069,0.22106362544372238,48.68524932861328,-0.003411309937688012,0.0809867685537074
+2017-05-16,72.22000122070312,72.3499984741211,71.91999816894531,72.2300033569336,48.478885650634766,4700,0.0,0.0,0.0,False,-0.0008302533632926767,-0.0008305982145054377,0.22004983326190342,48.68524932861328,-0.004238731049431621,0.0808296059151127
+2017-05-17,72.5,72.5,71.98999786376953,72.20999908447266,48.465450286865234,4600,0.0,0.0,0.0,False,-0.00027713846119226115,-0.0002771768711523459,0.21971171052853533,48.68524932861328,-0.004514694795223484,0.08078726135103378
+2017-05-18,71.91999816894531,71.91999816894531,71.62999725341797,71.75,48.15673065185547,3500,0.0,0.0,0.0,False,-0.006369890987960813,-0.006390265311122768,0.21194227989572934,48.68524932861328,-0.010855827669494778,0.08084189594118804
+2017-05-19,71.75,71.75,71.75,71.75,48.15673065185547,0,0.0,0.0,0.0,False,0.0,0.0,0.21194227989572934,48.68524932861328,-0.010855827669494778,0.0805006833648361
+2017-05-22,71.86000061035156,72.05000305175781,71.52999877929688,71.77999877929688,48.34532165527344,3200,0.25,0.0,0.0,False,0.0039161920019314955,0.00390854368371888,0.2166884785590597,48.68524932861328,-0.00698214917305684,0.08057740717680484
+2017-05-23,71.77999877929688,71.77999877929688,71.2699966430664,71.3499984741211,48.055694580078125,4900,0.0,0.0,0.0,False,-0.005990798391217633,-0.006008815216717658,0.20939954317909515,48.68524932861328,-0.012931118916241324,0.08060785104626293
+2017-05-24,71.79000091552734,71.88999938964844,71.51000213623047,71.56999969482422,48.20384216308594,6800,0.0,0.0,0.0,False,0.003082830959002081,0.0030780887793669296,0.21312791753261062,48.68524932861328,-0.009888152410968742,0.08064399466689823
+2017-05-25,71.55999755859375,72.08000183105469,71.37999725341797,71.80000305175781,48.35877227783203,3900,0.0,0.0,0.0,False,0.003214061531068957,0.0032089074759868042,0.21702698530461806,48.68524932861328,-0.0067058720101772495,0.08052439787608427
+2017-05-26,71.55000305175781,71.97000122070312,71.52999877929688,71.87999725341797,48.41264343261719,3000,0.0,0.0,0.0,False,0.001113989298066942,0.0011133692724140784,0.21838274034170602,48.68524932861328,-0.00559935298176395,0.08046569326495374
+2017-05-30,71.62000274658203,71.91000366210938,71.37999725341797,71.55000305175781,48.190391540527344,7000,0.0,0.0,0.0,False,-0.004590782000970184,-0.004601352002782713,0.2127894107870525,48.68524932861328,-0.010164429573848333,0.0803634686357946
+2017-05-31,71.79000091552734,71.91000366210938,71.58999633789062,71.91000366210938,48.432861328125,3400,0.0,0.0,0.0,False,0.005031496525479406,0.005018880846304644,0.21889155649356584,48.68524932861328,-0.005184075340453176,0.08001269955101256
+2017-06-01,71.76000213623047,72.12000274658203,71.54000091552734,72.12000274658203,48.574283599853516,4500,0.0,0.0,0.0,False,0.002919965243647349,0.002915710425736627,0.22245067747430225,48.68524932861328,-0.0022792474166204446,0.07980376060408725
+2017-06-02,72.25,72.33999633789062,71.81999969482422,72.33000183105469,48.71574783325195,5400,0.0,0.0,0.0,False,0.002912327736293463,0.0029080951257131377,0.22601085448856129,48.71574783325195,0.0,0.07939151282549903
+2017-06-05,71.83999633789062,72.0,71.83000183105469,71.98999786376953,48.486732482910156,7200,0.0,0.0,0.0,False,-0.004701053776813402,-0.004712138483631942,0.22024731153065358,48.71574783325195,-0.004701053776813402,0.07944545402836128
+2017-06-06,71.98999786376953,72.12999725341797,71.91000366210938,72.12999725341797,48.58103561401367,8400,0.0,0.0,0.0,False,0.0019449265041060482,0.0019430375833643214,0.22262060286841368,48.71574783325195,-0.0027652704767949787,0.07946083955433701
+2017-06-07,72.0,72.30000305175781,71.9800033569336,72.11000061035156,48.567569732666016,4400,0.0,0.0,0.0,False,-0.0002771839088537842,-0.00027722233141368885,0.2222817121106655,48.71574783325195,-0.0030416878971689654,0.07917125931973079
+2017-06-08,71.91999816894531,72.19000244140625,71.72000122070312,72.12000274658203,48.574283599853516,4300,0.0,0.0,0.0,False,0.0001382376599128321,0.00013822810596798952,0.22245067747430203,48.71574783325195,-0.0029038707130731867,0.07911455527040165
+2017-06-09,71.5,71.87000274658203,71.4000015258789,71.87000274658203,48.40592956542969,1600,0.0,0.0,0.0,False,-0.0034659087473259964,-0.0034719289233272497,0.21821377497806926,48.71574783325195,-0.006359714909493608,0.07873926513560062
+2017-06-12,71.94999694824219,72.33000183105469,71.77999877929688,72.33000183105469,48.71574783325195,9800,0.0,0.0,0.0,False,0.006400419754432951,0.006380024049040432,0.22601085448856129,48.71574783325195,0.0,0.07859839999114915
+2017-06-13,71.77999877929688,72.18000030517578,71.77999877929688,72.0999984741211,48.560829162597656,3400,0.0,0.0,0.0,False,-0.0031800532177924667,-0.0031851203323407175,0.22211207472569638,48.71574783325195,-0.0031800532177924667,0.07859848500289401
+2017-06-14,72.2300033569336,72.2699966430664,71.7699966430664,72.2699966430664,48.67531204223633,5100,0.0,0.0,0.0,False,0.002357514927419091,0.0023547403489870026,0.2249932221848414,48.71574783325195,-0.0008300353133042782,0.07847378332861542
+2017-06-15,71.69000244140625,72.13999938964844,71.69000244140625,72.13999938964844,48.58775329589844,2000,0.0,0.0,0.0,False,-0.0017988327688975847,-0.0018004526114048095,0.22278966423509794,48.71574783325195,-0.0026273749874810015,0.0784939572615326
+2017-06-16,71.95999908447266,72.30000305175781,71.83999633789062,72.12999725341797,48.58103561401367,4500,0.0,0.0,0.0,False,-0.000138258746887443,-0.00013826830550904063,0.2226206028684139,48.71574783325195,-0.0027652704767949787,0.07843827462428452
+2017-06-19,72.01000213623047,72.1500015258789,72.01000213623047,72.1500015258789,48.594512939453125,1600,0.0,0.0,0.0,False,0.0002774194759151971,0.0002773810022477872,0.22295978163530483,48.71574783325195,-0.0024886181407662855,0.07843740927965086
+2017-06-20,72.29000091552734,72.29000091552734,71.94999694824219,72.11000061035156,48.567569732666016,3200,0.0,0.0,0.0,False,-0.0005544495696598872,-0.0005546033336614185,0.22228171211066572,48.71574783325195,-0.0030416878971689654,0.07842578728649205
+2017-06-21,71.9000015258789,71.95999908447266,71.63999938964844,71.86000061035156,48.39917755126953,5000,0.0,0.0,0.0,False,-0.0034671733076901967,-0.0034731978825907994,0.21804384958395784,48.71574783325195,-0.006498315145771816,0.07849607348584392
+2017-06-22,71.79000091552734,72.08999633789062,71.79000091552734,71.97000122070312,48.47325897216797,3000,0.0,0.0,0.0,False,0.0015306338794696117,0.0015294636534060383,0.2199082287668106,48.71574783325195,-0.004977627807623786,0.07844455936935378
+2017-06-23,71.98999786376953,72.16000366210938,71.8499984741211,71.8499984741211,48.3924560546875,2900,0.0,0.0,0.0,False,-0.0016669586323226904,-0.0016683495538176046,0.21787469221422628,48.71574783325195,-0.0066362889403041025,0.07825515675647106
+2017-06-26,71.58999633789062,71.88999938964844,71.58999633789062,71.88999938964844,48.58845138549805,1900,0.25,0.0,0.0,False,0.004050121584840749,0.0040419419207327525,0.22280723279279435,48.71574783325195,-0.0026130451325436788,0.07650801160822679
+2017-06-27,71.87999725341797,71.87999725341797,71.87999725341797,71.87999725341797,48.58168411254883,400,0.0,0.0,0.0,False,-0.0001392773952708648,-0.0001392870952679522,0.22263692338649266,48.71574783325195,-0.002751958589694792,0.07494326972714697
+2017-06-28,71.83999633789062,71.86000061035156,71.41999816894531,71.51000213623047,48.33161926269531,1400,0.0,0.0,0.0,False,-0.0051473071471583864,-0.005160600167718785,0.21634363561236558,48.71574783325195,-0.00788510056073588,0.07513590905817674
+2017-06-29,71.75,71.87999725341797,71.56999969482422,71.69000244140625,48.453285217285156,1400,0.0,0.0,0.0,False,0.0025173159195961414,0.002514152787166944,0.21940555680999196,48.71574783325195,-0.005387633930308833,0.0746816491607729
+2017-06-30,71.69000244140625,71.69000244140625,71.69000244140625,71.69000244140625,48.453285217285156,0,0.0,0.0,0.0,False,0.0,0.0,0.21940555680999196,48.71574783325195,-0.005387633930308833,0.0742937273175853
+2017-07-03,71.69000244140625,71.69000244140625,71.51000213623047,71.51000213623047,48.33161926269531,1300,0.0,0.0,0.0,False,-0.002510994952029444,-0.0025141527871670156,0.21634363561236536,48.71574783325195,-0.00788510056073588,0.07408561522049659
+2017-07-05,71.41999816894531,71.41999816894531,71.41999816894531,71.41999816894531,48.270790100097656,800,0.0,0.0,0.0,False,-0.0012585790322280355,-0.0012593717079847453,0.21481277101659968,48.71574783325195,-0.00913375557073115,0.0738399839259067
+2017-07-06,71.5,71.69999694824219,71.4000015258789,71.4000015258789,48.25729751586914,4000,0.0,0.0,0.0,False,-0.00027951861157726743,-0.00027955768418556025,0.2144732082375187,48.71574783325195,-0.009410721127632748,0.07377076211522743
+2017-07-07,71.4000015258789,71.4000015258789,71.4000015258789,71.4000015258789,48.25729751586914,0,0.0,0.0,0.0,False,0.0,0.0,0.2144732082375187,48.71574783325195,-0.009410721127632748,0.07377076211522743
+2017-07-10,71.69000244140625,71.69000244140625,71.18000030517578,71.18000030517578,48.108585357666016,1300,0.0,0.0,0.0,False,-0.0030816511876617936,-0.003086409252327851,0.21073062543297016,48.71574783325195,-0.012463371755354724,0.07350531816288507
+2017-07-11,71.38999938964844,71.38999938964844,71.3499984741211,71.36000061035156,48.23024368286133,1100,0.0,0.0,0.0,False,0.002528827740222228,0.002525635635741392,0.21379235462450175,48.71574783325195,-0.009966061735364184,0.07353925689454027
+2017-07-12,71.58000183105469,71.58000183105469,71.58000183105469,71.58000183105469,48.3789176940918,200,0.0,0.0,0.0,False,0.003082588846286427,0.0030778474107207915,0.21753397739857494,48.71574783325195,-0.006914194159824527,0.07359474591242883
+2017-07-13,71.62000274658203,71.69999694824219,71.29000091552734,71.69999694824219,48.46001434326172,2100,0.0,0.0,0.0,False,0.0016762807651611311,0.0016748773746580947,0.21957490618581832,48.71574783325195,-0.005249503525340038,0.07359335770361122
+2017-07-14,71.69000244140625,71.98999786376953,71.55999755859375,71.98999786376953,48.656028747558594,3600,0.0,0.0,0.0,False,0.004044868887335129,0.004036710397791304,0.22450792677962395,48.71574783325195,-0.0012258681914885106,0.07368699669859803
+2017-07-17,71.55999755859375,71.9000015258789,71.55999755859375,71.9000015258789,48.595191955566406,1300,0.0,0.0,0.0,False,-0.0012503443778328904,-0.0012511267105560211,0.22297687017776324,48.71574783325195,-0.0024746798119202884,0.07359219179375796
+2017-07-18,71.77999877929688,71.86000061035156,71.7699966430664,71.77999877929688,48.51411056518555,15400,0.0,0.0,0.0,False,-0.0016685064327968124,-0.0016698999399210697,0.2209363254027099,48.71574783325195,-0.0041390572255317615,0.07361679253089426
+2017-07-19,71.98999786376953,71.98999786376953,71.73999786376953,71.83999633789062,48.55464553833008,2100,0.0,0.0,0.0,False,0.0008355295536144336,0.0008351806931056047,0.2219564537856653,48.71574783325195,-0.0033069859765534337,0.0736166768371372
+2017-07-20,71.98999786376953,72.16000366210938,71.93000030517578,72.16000366210938,48.770938873291016,3200,0.0,0.0,0.0,False,0.004454637297067521,0.004444744767882939,0.2273998265800914,48.770938873291016,0.0,0.07371899720194629
+2017-07-21,71.91000366210938,72.41000366210938,71.91000366210938,72.19000244140625,48.79122543334961,1500,0.0,0.0,0.0,False,0.0004159559058580786,0.0004158694201822568,0.22791037078680665,48.79122543334961,0.0,0.07369675218572064
+2017-07-24,71.76000213623047,71.94000244140625,71.69000244140625,71.75,48.66912841796875,2500,0.26,0.0,0.0,False,-0.002502437975198002,-0.0025055743065168427,0.22483760124481034,48.79122543334961,-0.002502437975198002,0.07342786452352452
+2017-07-25,71.75,72.11000061035156,71.55000305175781,72.11000061035156,48.91331100463867,1700,0.0,0.0,0.0,False,0.005017196621498687,0.005004652430814299,0.23098285231966043,48.91331100463867,0.0,0.07325906781652047
+2017-07-26,71.58000183105469,72.11000061035156,71.36000061035156,71.7699966430664,48.68267822265625,1700,0.0,0.0,0.0,False,-0.004715133309224351,-0.004726284617364009,0.225178604069604,48.91331100463867,-0.004715133309224351,0.07340400008406617
+2017-07-27,71.77999877929688,72.16000366210938,71.66999816894531,71.98999786376953,48.8318977355957,1700,0.0,0.0,0.0,False,0.0030651459284343208,0.003060457945777419,0.2289339552794727,48.91331100463867,-0.0016644399524547993,0.0734568599147578
+2017-07-28,71.88999938964844,72.08999633789062,71.81999969482422,72.08999633789062,48.899742126464844,1200,0.0,0.0,0.0,False,0.0013893457763303196,0.001388381528499656,0.2306413694796292,48.91331100463867,-0.00027740665874242953,0.07345852649035738
+2017-07-31,71.87999725341797,72.33000183105469,71.56999969482422,71.9800033569336,48.82510757446289,3300,0.0,0.0,0.0,False,-0.0015262770058978026,-0.0015274429531705277,0.22876306985488593,48.91331100463867,-0.0018032602652356955,0.07346419713052789
+2017-08-01,71.91000366210938,72.23999786376953,71.91000366210938,72.23999786376953,49.00147247314453,1200,0.0,0.0,0.0,False,0.0036121763462102496,0.00360566810513322,0.23320157875091252,49.00147247314453,0.0,0.07334018495558989
+2017-08-02,71.93000030517578,72.12999725341797,71.93000030517578,72.12999725341797,48.92688751220703,1100,0.0,0.0,0.0,False,-0.0015220963202355886,-0.0015232558856358139,0.2313245271657871,49.00147247314453,-0.0015220963202355886,0.073023437911703
+2017-08-03,72.08999633789062,72.1500015258789,71.72000122070312,72.1500015258789,48.94044876098633,5000,0.0,0.0,0.0,False,0.00027717374778668535,0.0002771353422399633,0.2316658179997233,49.00147247314453,-0.0012453444575905026,0.07299274935332485
+2017-08-04,71.88999938964844,72.25,71.88999938964844,72.25,49.008262634277344,1300,0.0,0.0,0.0,False,0.0013856406103303076,0.0013846814962691746,0.2333724641754995,49.008262634277344,0.0,0.07300109810892708
+2017-08-07,72.38999938964844,72.38999938964844,71.9800033569336,72.2699966430664,49.02183151245117,1900,0.0,0.0,0.0,False,0.0002768691939782908,0.0002768308727761474,0.23371394701553072,49.02183151245117,0.0,0.07296505196107599
+2017-08-08,72.4800033569336,72.4800033569336,72.02999877929688,72.05000305175781,48.872623443603516,1300,0.0,0.0,0.0,False,-0.003043706533277124,-0.003048348028633388,0.22995888381480434,49.02183151245117,-0.003043706533277124,0.07299107955280537
+2017-08-09,72.4000015258789,72.4000015258789,71.69000244140625,71.69000244140625,48.6284294128418,1500,0.0,0.0,0.0,False,-0.004996540262331206,-0.005009064706304241,0.22381334473081171,49.02183151245117,-0.008025038793368133,0.07242851923330823
+2017-08-10,72.2699966430664,72.2699966430664,71.91000366210938,71.91000366210938,48.777652740478516,1700,0.0,0.0,0.0,False,0.0030686437838625125,0.003063945106450483,0.22756879194372792,49.02183151245117,-0.004981020994914043,0.07247011359126815
+2017-08-11,72.01000213623047,72.33000183105469,72.01000213623047,72.23999786376953,49.00147247314453,1900,0.0,0.0,0.0,False,0.00458857120199796,0.0045780758028375465,0.2332015787509123,49.02183151245117,-0.0004153055624098734,0.07259650396247161
+2017-08-14,72.33999633789062,72.5,72.33999633789062,72.5,49.17784881591797,3100,0.0,0.0,0.0,False,0.0035994090355162545,0.003592946665313771,0.2376403756560812,49.17784881591797,0.0,0.07217526377328849
+2017-08-15,72.11000061035156,72.37999725341797,72.11000061035156,72.20999908447266,48.98114013671875,1500,0.0,0.0,0.0,False,-0.003999944770572195,-0.0040079659463076196,0.23268988250762668,49.17784881591797,-0.003999944770572195,0.0722883129896894
+2017-08-16,72.30000305175781,72.5,72.25,72.5,49.17784881591797,5300,0.0,0.0,0.0,False,0.004016008583102693,0.004007965946307563,0.2376403756560812,49.17784881591797,0.0,0.07233770999038668
+2017-08-17,72.33000183105469,72.62999725341797,72.27999877929688,72.47000122070312,49.15748977661133,2700,0.0,0.0,0.0,False,-0.00041398800063108254,-0.00041407371732135297,0.237128007391463,49.17784881591797,-0.00041398800063108254,0.07216134461532774
+2017-08-18,72.41999816894531,72.93000030517578,72.0199966430664,72.0199966430664,48.8522834777832,2700,0.0,0.0,0.0,False,-0.006208744592433146,-0.00622809899977502,0.2294469955654237,49.17784881591797,-0.006620162247303996,0.07244667315234789
+2017-08-21,73.0,73.0,72.58999633789062,72.58999633789062,49.417301177978516,600,0.26,0.0,0.0,False,0.011565840119884374,0.011499467074164412,0.2436665829520055,49.417301177978516,0.0,0.07330646708678555
+2017-08-22,72.25,72.48999786376953,72.23999786376953,72.4800033569336,49.34242630004883,2900,0.0,0.0,0.0,False,-0.0015151551409094965,-0.0015163041492239067,0.2417822351352683,49.417301177978516,-0.0015151551409094965,0.07332138244992685
+2017-08-23,72.30000305175781,72.75,72.2300033569336,72.75,49.526222229003906,2200,0.0,0.0,0.0,False,0.0037249065912856594,0.0037179863063482883,0.24640775796786518,49.526222229003906,0.0,0.07339948055022184
+2017-08-24,72.36000061035156,72.73999786376953,72.33000183105469,72.5,49.35604476928711,2600,0.0,0.0,0.0,False,-0.0034361082282818867,-0.00344202520629964,0.2421249660149174,49.526222229003906,-0.0034361082282818867,0.07348359868399201
+2017-08-25,72.83000183105469,72.86000061035156,72.5,72.7699966430664,49.53984069824219,5300,0.0,0.0,0.0,False,0.003723878803786329,0.003716962332529571,0.24675048884751427,49.53984069824219,0.0,0.07351463960808732
+2017-08-28,72.20999908447266,72.98999786376953,72.20999908447266,72.48999786376953,49.34921646118164,2100,0.0,0.0,0.0,False,-0.0038478976592128955,-0.0038553198634501905,0.2419531205598553,49.53984069824219,-0.0038478976592128955,0.07362633420037921
+2017-08-29,72.33999633789062,72.7699966430664,72.33999633789062,72.63999938964844,49.45133972167969,2500,0.0,0.0,0.0,False,0.0020693998369432087,0.0020672615785335513,0.24452321814503297,49.53984069824219,-0.0017864606610582534,0.07364123791925971
+2017-08-30,72.19999694824219,72.70999908447266,72.19999694824219,72.70999908447266,49.49898910522461,1400,0.0,0.0,0.0,False,0.0009635610240916748,0.0009630970971587902,0.24572239221161474,49.53984069824219,-0.0008246210008306942,0.07362458384693164
+2017-08-31,72.5,72.98999786376953,72.5,72.98999786376953,49.689613342285156,4200,0.0,0.0,0.0,False,0.0038510733351608817,0.003843676935547732,0.2505197604992737,49.689613342285156,0.0,0.07369319275147518
+2017-09-01,72.33999633789062,72.91999816894531,72.33999633789062,72.91999816894531,49.641937255859375,2100,0.0,0.0,0.0,False,-0.0009594779113567542,-0.0009599385049310875,0.2493199144113596,49.689613342285156,-0.0009594779113567542,0.07357682820150535
+2017-09-05,72.77999877929688,72.91000366210938,72.69000244140625,72.91000366210938,49.635154724121094,4600,0.0,0.0,0.0,False,-0.00013662907036293692,-0.0001366384049646327,0.24914922099286763,49.689613342285156,-0.0010959758891445626,0.07357780335834704
+2017-09-06,72.91999816894531,73.3499984741211,72.91999816894531,73.20999908447266,49.83938980102539,3800,0.0,0.0,0.0,False,0.004114726307180128,0.004106283971565365,0.25428912815408045,49.83938980102539,0.0,0.07367004783889863
+2017-09-07,72.68000030517578,73.5199966430664,72.68000030517578,72.75,49.526222229003906,3200,0.0,0.0,0.0,False,-0.006283535437968779,-0.006303359935689351,0.2464077579678654,49.83938980102539,-0.006283535437968779,0.07378505064906617
+2017-09-08,73.31999969482422,73.83000183105469,72.80999755859375,73.47000122070312,50.01639175415039,6900,0.0,0.0,0.0,False,0.009897171701891416,0.009848515474011159,0.2587436695590428,50.01639175415039,0.0,0.07433503871672069
+2017-09-11,73.2300033569336,73.94000244140625,72.75,73.12000274658203,49.77812957763672,4900,0.0,0.0,0.0,False,-0.004763681828245825,-0.004775064323302635,0.25274741521394484,50.01639175415039,-0.004763681828245825,0.07443676032988615
+2017-09-12,72.9800033569336,73.3499984741211,72.91999816894531,72.94000244140625,49.65556335449219,4700,0.0,0.0,0.0,False,-0.002462250473942995,-0.002465286797791794,0.24966283729710348,50.01639175415039,-0.007214202924349489,0.07448638757087932
+2017-09-13,72.83000183105469,73.19000244140625,72.83000183105469,73.12000274658203,49.77812957763672,1600,0.0,0.0,0.0,False,0.002468328116016494,0.0024652867977917846,0.25274741521394484,50.01639175415039,-0.004763681828245825,0.07434760864607977
+2017-09-14,73.30999755859375,73.30999755859375,72.83000183105469,72.87999725341797,49.61473083496094,3600,0.0,0.0,0.0,False,-0.0032825408279139046,-0.00328794018403311,0.2486352206764415,50.01639175415039,-0.008030585676067292,0.0743947117560845
+2017-09-15,73.0199966430664,73.41000366210938,72.9000015258789,72.9000015258789,49.628334045410156,2200,0.0,0.0,0.0,False,0.0002741768466802963,0.0002741392670774829,0.24897756754390055,50.01639175415039,-0.007758610630044793,0.07434596188283184
+2017-09-18,73.02999877929688,73.33999633789062,72.87999725341797,72.94999694824219,49.66239929199219,2100,0.0,0.0,0.0,False,0.0006864072155003953,0.00068617174581355,0.24983487475826083,50.01639175415039,-0.0070775289808631126,0.07434688684503121
+2017-09-19,73.22000122070312,73.3499984741211,72.94999694824219,73.16000366210938,49.80535125732422,5300,0.0,0.0,0.0,False,0.002878474809312692,0.0028743399335554895,0.25343249296105297,50.01639175415039,-0.004219426660433956,0.07429406059313005
+2017-09-20,73.58999633789062,73.93000030517578,73.05999755859375,73.05999755859375,49.737247467041016,1800,0.0,0.0,0.0,False,-0.0013673990558030757,-0.0013683347990121745,0.2517185505536652,50.01639175415039,-0.005581056076205515,0.07426400669484705
+2017-09-21,72.5999984741211,73.05999755859375,72.5999984741211,72.83000183105469,49.580684661865234,1100,0.0,0.0,0.0,False,-0.0031477979411612678,-0.0031527626784980194,0.247778393477319,50.01639175415039,-0.008711285980540606,0.07432066449032787
+2017-09-22,73.83999633789062,73.83999633789062,73.11000061035156,73.11000061035156,49.77132034301758,800,0.0,0.0,0.0,False,0.0038449586255708823,0.0038375856652631095,0.2525760497741205,50.01639175415039,-0.00489982188914051,0.07401491082132416
+2017-09-25,73.08999633789062,73.27999877929688,73.08999633789062,73.27999877929688,49.88705825805664,3200,0.0,0.0,0.0,False,0.0023253937054796836,0.0023226941617283292,0.25548878223589977,50.01639175415039,-0.0025858221986398977,0.07389194449097557
+2017-09-26,72.87999725341797,73.04000091552734,72.52999877929688,72.66999816894531,49.6411247253418,2400,0.25,0.0,0.0,False,-0.004929806272453985,-0.004941997851983513,0.2492994657622376,50.01639175415039,-0.007502880868599515,0.07404420746845153
+2017-09-27,72.45999908447266,73.33000183105469,72.18000030517578,72.9800033569336,49.85287857055664,2000,0.0,0.0,0.0,False,0.004265693946026605,0.004256621664174203,0.2546285949301139,50.01639175415039,-0.0032691919160717786,0.0740618412286442
+2017-09-28,72.5,72.87000274658203,72.5,72.8499984741211,49.76407241821289,1300,0.0,0.0,0.0,False,-0.0017813645849569237,-0.00178295310161438,0.25239364398383124,50.01639175415039,-0.005044732878328073,0.07408825682043614
+2017-09-29,72.77999877929688,73.11000061035156,72.7300033569336,73.05999755859375,49.907508850097656,2000,0.0,0.0,0.0,False,0.0028823290561781345,0.0028781831105265613,0.2560034545736587,50.01639175415039,-0.0021769444023058693,0.07376521944264111
+2017-10-02,72.79000091552734,73.19000244140625,72.51000213623047,73.01000213623047,49.87337112426758,1100,0.0,0.0,0.0,False,-0.00068401983221833,-0.0006842538805189695,0.25514432330139547,50.01639175415039,-0.00285947516137941,0.0737709484284986
+2017-10-03,72.87000274658203,73.19999694824219,72.55000305175781,73.04000091552734,49.89385223388672,1300,0.0,0.0,0.0,False,0.000410662226303371,0.0004105779276493738,0.2556597636635345,50.01639175415039,-0.0024499872135119727,0.0737676358214481
+2017-10-04,72.56999969482422,73.41999816894531,72.56999969482422,73.08999633789062,49.92802810668945,2400,0.0,0.0,0.0,False,0.0006849716202013134,0.0006847371342124614,0.2565198549662726,50.01639175415039,-0.0017666937650216985,0.07373867394400602
+2017-10-05,72.7699966430664,73.56999969482422,72.73999786376953,73.56999969482422,50.25592041015625,900,0.0,0.0,0.0,False,0.006567299288610773,0.006545828530633872,0.264771796915918,50.25592041015625,0.0,0.0739707930851835
+2017-10-06,72.9800033569336,73.25,72.69999694824219,73.06999969482422,49.91435241699219,4800,0.0,0.0,0.0,False,-0.006796572232214748,-0.006819774117889657,0.25617568404091084,50.25592041015625,-0.006796572232214748,0.07422116505301586
+2017-10-09,72.86000061035156,73.38999938964844,72.69999694824219,73.04000091552734,49.89385223388672,88900,0.0,0.0,0.0,False,-0.00041070718366142955,-0.0004107915469566501,0.2556597636635345,50.25592041015625,-0.007204488014836197,0.07411230583131993
+2017-10-10,73.01000213623047,73.22000122070312,72.75,73.05999755859375,49.907508850097656,2700,0.0,0.0,0.0,False,0.00027371340554993573,0.0002736759528697914,0.2560034545736589,50.25592041015625,-0.006932746574236148,0.07411230678016106
+2017-10-11,72.5999984741211,73.44999694824219,72.5999984741211,73.44999694824219,50.173946380615234,1300,0.0,0.0,0.0,False,0.005338626123733148,0.005324426175677556,0.26270878742774495,50.25592041015625,-0.001631131792473317,0.07424618516056102
+2017-10-12,73.22000122070312,73.87999725341797,73.22000122070312,73.87999725341797,50.467681884765625,700,0.0,0.0,0.0,False,0.005854343246635141,0.005837273169535895,0.27010111808988935,50.467681884765625,0.0,0.07443977032582941
+2017-10-13,73.23999786376953,73.23999786376953,72.58999633789062,72.58999633789062,49.58646011352539,500,0.0,0.0,0.0,False,-0.017461110523212753,-0.017615353857405005,0.24792374209126566,50.467681884765625,-0.017461110523212753,0.07640828219091174
+2017-10-16,73.12999725341797,73.41999816894531,72.7300033569336,73.01000213623047,49.87337112426758,1800,0.0,0.0,0.0,False,0.005786075676410984,0.0057694006316725815,0.2551443233013957,50.467681884765625,-0.011776066153683318,0.07630119342248888
+2017-10-17,73.2699966430664,73.4800033569336,72.88999938964844,73.08999633789062,49.92802810668945,1700,0.0,0.0,0.0,False,0.0010959151384750676,0.001095315061861712,0.25651985496627283,50.467681884765625,-0.010693056584377691,0.07621716025696153
+2017-10-18,72.88999938964844,73.76000213623047,72.88999938964844,73.52999877929688,50.22859191894531,1700,0.0,0.0,0.0,False,0.006019941576975496,0.006001894122210233,0.26408403108347955,50.467681884765625,-0.004737486583319517,0.07635778092310845
+2017-10-19,73.7699966430664,73.7699966430664,73.0199966430664,73.29000091552734,50.06467056274414,2800,0.0,0.0,0.0,False,-0.0032635068979376403,-0.003268843750975172,0.2599586841284658,50.467681884765625,-0.00798553266111357,0.07600211919776315
+2017-10-20,73.3499984741211,73.83999633789062,73.02999877929688,73.16000366210938,49.97584533691406,3800,0.0,0.0,0.0,False,-0.00177420973376341,-0.001775785507964882,0.25772325316694533,50.467681884765625,-0.009745574385100264,0.07602601390932512
+2017-10-23,73.48999786376953,73.8499984741211,73.2300033569336,73.2300033569336,50.023643493652344,600,0.0,0.0,0.0,False,0.0009564251773241939,0.0009559680941849489,0.2589261713523803,50.467681884765625,-0.008798470120485624,0.075906504959064
+2017-10-24,72.73999786376953,72.73999786376953,72.73999786376953,72.73999786376953,49.852317810058594,300,0.24,0.0,0.0,False,-0.003424894142616597,-0.0034307725182746228,0.2546144824821288,50.467681884765625,-0.012193230434322522,0.0759765995078519
+2017-10-25,73.0199966430664,73.72000122070312,72.91999816894531,73.0199966430664,50.04421615600586,8000,0.0,0.0,0.0,False,0.0038493364877920655,0.0038419467497487762,0.2594439157876596,50.467681884765625,-0.008390829793345378,0.07584010393502758
+2017-10-26,73.70999908447266,73.70999908447266,73.70999908447266,73.70999908447266,50.51710510253906,700,0.0,0.0,0.0,False,0.009449422587797907,0.009405056067193749,0.27134493357356804,50.51710510253906,0.0,0.07633211652226224
+2017-10-27,72.81999969482422,73.3499984741211,72.45999908447266,72.98999786376953,50.02365493774414,8100,0.0,0.0,0.0,False,-0.009767981830972383,-0.009816001525038382,0.2589264593615226,50.51710510253906,-0.009767981830972383,0.07697869241393508
+2017-10-30,72.80000305175781,73.20999908447266,72.70999908447266,73.19000244140625,50.160743713378906,2400,0.0,0.0,0.0,False,0.0027404789954947884,0.0027367307294004564,0.2623765208802755,50.51710510253906,-0.007054271784513788,0.07699643806873291
+2017-10-31,73.06999969482422,73.06999969482422,72.56999969482422,72.56999969482422,49.73582458496094,1100,0.0,0.0,0.0,False,-0.008471148889776847,-0.008507232998615135,0.25168274141694025,50.51710510253906,-0.01546566288769502,0.07747522368869394
+2017-11-01,72.87000274658203,73.0999984741211,72.70999908447266,73.0999984741211,50.09906005859375,1500,0.0,0.0,0.0,False,0.007303296500338785,0.007276756571427122,0.260824151601865,50.51710510253906,-0.00827531670899928,0.07758824390067405
+2017-11-02,72.48999786376953,73.95999908447266,72.48999786376953,73.73999786376953,50.537681579589844,2600,0.0,0.0,0.0,False,0.008755084835585736,0.00871698131852226,0.27186277401189485,50.537681579589844,0.0,0.0779681968681657
+2017-11-03,73.08999633789062,73.22000122070312,73.08999633789062,73.22000122070312,50.18128967285156,400,0.0,0.0,0.0,False,-0.007052003487279301,-0.007076986386148934,0.26289359329422224,50.537681579589844,-0.007052003487279301,0.07822941510550756
+2017-11-06,73.9000015258789,73.9000015258789,73.0,73.0199966430664,50.04421615600586,12200,0.0,0.0,0.0,False,-0.0027315662419067355,-0.002735303776741249,0.25944391578765935,50.537681579589844,-0.009764306714522442,0.07827356346903089
+2017-11-07,73.20999908447266,73.20999908447266,73.1500015258789,73.1500015258789,50.13330841064453,1300,0.0,0.0,0.0,False,0.0017802707581819899,0.0017786879544634592,0.2616860669625063,50.537681579589844,-0.008001419066058335,0.07810331493223419
+2017-11-08,73.0,73.0,73.0,73.0,50.03053283691406,800,0.0,0.0,0.0,False,-0.0020500457079080103,-0.002052149927933591,0.25909955285620256,50.537681579589844,-0.010035061499152675,0.07813180385137507
+2017-11-09,73.66000366210938,73.66000366210938,72.75,73.0,50.03053283691406,700,0.0,0.0,0.0,False,0.0,0.0,0.25909955285620256,50.537681579589844,-0.010035061499152675,0.07784021588955006
+2017-11-10,73.31999969482422,73.38999938964844,72.75,72.81999969482422,49.907135009765625,2200,0.0,0.0,0.0,False,-0.0024664503884194167,-0.0024694970878984617,0.25599404627500166,50.537681579589844,-0.012476760906239726,0.07774839656558938
+2017-11-13,72.75,72.97000122070312,72.75,72.97000122070312,50.00995635986328,600,0.0,0.0,0.0,False,0.0020602535103955155,0.002058134098649722,0.25858171241787553,50.537681579589844,-0.010442212686299635,0.07071934335764098
+2017-11-14,72.94999694824219,73.56999969482422,72.8499984741211,73.44000244140625,50.33207321166992,4000,0.0,0.0,0.0,False,0.006441054447013261,0.006420399501460948,0.2666883057535743,50.537681579589844,-0.004068417099746036,0.06867299916618677
+2017-11-15,73.43000030517578,73.43000030517578,72.8499984741211,73.06999969482422,50.078468322753906,1100,0.0,0.0,0.0,False,-0.005038633871676357,-0.005051370589106075,0.2603059271513479,50.537681579589844,-0.009086551707219503,0.06883001230674113
+2017-11-16,72.8499984741211,73.54000091552734,72.7699966430664,73.54000091552734,50.400596618652344,4700,0.0,0.0,0.0,False,0.006432471013736452,0.006411870964353881,0.2684128084961892,50.537681579589844,-0.0027125296739545224,0.06886107656634302
+2017-11-17,72.81999969482422,73.29000091552734,72.81999969482422,73.06999969482422,50.078468322753906,1300,0.0,0.0,0.0,False,-0.006391358783622514,-0.006411870964353985,0.2603059271513477,50.537681579589844,-0.009086551707219503,0.06889659814489915
+2017-11-20,73.06999969482422,73.06999969482422,73.06999969482422,73.06999969482422,50.078468322753906,0,0.0,0.0,0.0,False,0.0,0.0,0.2603059271513477,50.537681579589844,-0.009086551707219503,0.06779290875753588
+2017-11-21,72.58000183105469,73.20999908447266,72.5,72.5,49.85502243041992,1700,0.245,0.0,0.0,False,-0.004461915466221655,-0.004471899520776233,0.25468254864282036,50.537681579589844,-0.013507923747844042,0.06783136823893873
+2017-11-22,72.5,72.5,72.5,72.5,49.85502243041992,0,0.0,0.0,0.0,False,0.0,0.0,0.25468254864282036,50.537681579589844,-0.013507923747844042,0.06766768633001903
+2017-11-24,72.52999877929688,72.91999816894531,72.5,72.77999877929688,50.04755783081055,3300,0.0,0.0,0.0,False,0.0038619058021553965,0.003854467787733461,0.2595280144572871,50.537681579589844,-0.009698184274785526,0.06773877509014882
+2017-11-27,72.6500015258789,72.94000244140625,72.58999633789062,72.94000244140625,50.15756607055664,1400,0.0,0.0,0.0,False,0.0021980740822156175,0.0021956618515745364,0.2622965503416901,50.537681579589844,-0.007521427520068791,0.0670536892681524
+2017-11-28,72.75,73.0,72.75,73.0,50.198848724365234,800,0.0,0.0,0.0,False,0.0008230593516145301,0.0008227208240058646,0.26333549532195955,50.537681579589844,-0.006704558749712208,0.06674332431193959
+2017-11-29,72.91000366210938,72.98999786376953,72.9000015258789,72.98999786376953,50.19194793701172,5700,0.0,0.0,0.0,False,-0.00013746903622047224,-0.0001374784859544724,0.2631618258089945,50.537681579589844,-0.006841106116703077,0.06670820674020876
+2017-11-30,72.91999816894531,72.93000030517578,72.9000015258789,72.9000015258789,50.13006591796875,1800,0.0,0.0,0.0,False,-0.001232907300601882,-0.0012336679560838967,0.26160446437211293,50.537681579589844,-0.008065578967629494,0.06671608186850253
+2017-12-01,72.79000091552734,72.97000122070312,72.76000213623047,72.76000213623047,50.03379440307617,2500,0.0,0.0,0.0,False,-0.0019204346359750213,-0.0019222810348748485,0.2591816354618319,50.537681579589844,-0.00997052418639588,0.06632015653504801
+2017-12-04,72.94000244140625,73.63999938964844,72.75,72.91000366210938,50.136932373046875,89800,0.0,0.0,0.0,False,0.002061366146645094,0.00205924444668316,0.26177726985765015,50.537681579589844,-0.007929710940772883,0.06567498055777224
+2017-12-05,72.98999786376953,73.7300033569336,72.87999725341797,73.7300033569336,50.70082473754883,5200,0.0,0.0,0.0,False,0.011247045597171379,0.011184267850743057,0.27596853634521357,50.70082473754883,0.0,0.06656835353280255
+2017-12-06,72.97000122070312,73.1500015258789,72.97000122070312,73.1500015258789,50.301963806152344,1600,0.0,0.0,0.0,False,-0.007866951542922163,-0.007898059262233031,0.2659305536994925,50.70082473754883,-0.007866951542922163,0.06692497204992759
+2017-12-07,72.75,73.37999725341797,72.75,73.27999877929688,50.391380310058594,2800,0.0,0.0,0.0,False,0.001777594692939477,0.0017760166413073384,0.2681808651333786,50.70082473754883,-0.006103341101294957,0.06496201573043914
+2017-12-08,73.0,73.22000122070312,72.9000015258789,72.9000015258789,50.13006591796875,2300,0.0,0.0,0.0,False,-0.005185696253644401,-0.005199188641625618,0.26160446437211293,50.70082473754883,-0.011257387281855769,0.06450676705435841
+2017-12-11,73.16999816894531,73.16999816894531,72.87999725341797,73.1500015258789,50.301963806152344,1900,0.0,0.0,0.0,False,0.003429037744831165,0.0034231720003182436,0.2659305536994925,50.70082473754883,-0.007866951542922163,0.06456842533509022
+2017-12-12,73.0999984741211,73.2300033569336,72.93000030517578,73.2300033569336,50.35697937011719,2600,0.0,0.0,0.0,False,0.0010937060862445946,0.0010931084254801663,0.2673151096508366,50.70082473754883,-0.006781849589460265,0.06428186456276841
+2017-12-13,73.13999938964844,73.13999938964844,73.0199966430664,73.0199966430664,50.21257400512695,500,0.0,0.0,0.0,False,-0.002867633579227924,-0.0028717531178366787,0.26368091428693896,50.70082473754883,-0.009630035309076135,0.064215070572366
+2017-12-14,73.30999755859375,73.37000274658203,72.94000244140625,73.37000274658203,50.45326614379883,1700,0.0,0.0,0.0,False,0.004793463458919733,0.004782011395071969,0.26973832257330765,50.70082473754883,-0.00488273307251863,0.06434307730301432
+2017-12-15,72.75,73.08999633789062,72.75,73.02999877929688,50.21946716308594,2700,0.0,0.0,0.0,False,-0.004633971169409112,-0.004644741299002349,0.263854391793809,50.70082473754883,-0.009494077797641776,0.06444900622071213
+2017-12-18,73.13999938964844,73.13999938964844,72.75,72.75,50.02690505981445,1300,0.0,0.0,0.0,False,-0.003834411517074532,-0.003841781719206745,0.25900825395800964,50.70082473754883,-0.013292085113465135,0.06457124190569832
+2017-12-19,73.27999877929688,73.4800033569336,72.75,73.33000183105469,50.425750732421875,2500,0.0,0.0,0.0,False,0.00797262337397342,0.007941009929138172,0.2690458525915407,50.70082473754883,-0.0054254345279561855,0.06501478671783423
+2017-12-20,73.05999755859375,73.05999755859375,72.80000305175781,72.8499984741211,50.09566879272461,1700,0.0,0.0,0.0,False,-0.006545900356522361,-0.006567418718366591,0.26073880489261847,50.70082473754883,-0.011935820530667662,0.06535356028477972
+2017-12-21,73.1500015258789,73.1500015258789,72.75,72.97000122070312,50.178199768066406,3300,0.0,0.0,0.0,False,0.0016474672827160308,0.0016461116971432505,0.26281583082572957,50.70082473754883,-0.01030801712176821,0.06535491883635118
+2017-12-22,73.12000274658203,73.12000274658203,73.12000274658203,73.12000274658203,50.28135299682617,300,0.0,0.0,0.0,False,0.002055737934731905,0.002053627796935756,0.26541184923373806,50.70082473754883,-0.008273469768865449,0.06537050674403133
+2017-12-26,72.80999755859375,72.81999969482422,72.80000305175781,72.80000305175781,50.2296028137207,900,0.245,0.0,0.0,False,-0.0010292122232418155,-0.0010297422258300191,0.2641094718910717,50.70082473754883,-0.009294166835892459,0.0653521160492694
+2017-12-27,72.94999694824219,72.94999694824219,72.7699966430664,72.7699966430664,50.20888137817383,2600,0.0,0.0,0.0,False,-0.00041253433007870655,-0.0004126194457750227,0.263587983336939,50.70082473754883,-0.009702867003081872,0.06533876804983041
+2017-12-28,72.7699966430664,73.47000122070312,72.7699966430664,73.0999984741211,50.436580657958984,1600,0.0,0.0,0.0,False,0.004535039888065251,0.004524787579405308,0.26931840524345185,50.70082473754883,-0.005211830003904128,0.06514412690127541
+2017-12-29,73.0999984741211,73.0999984741211,73.0999984741211,73.0999984741211,50.436580657958984,0,0.0,0.0,0.0,False,0.0,0.0,0.26931840524345185,50.70082473754883,-0.005211830003904128,0.06474557206407226
+2018-01-02,72.80000305175781,73.12000274658203,72.75,72.75,50.19509506225586,3700,0.0,0.0,0.0,False,-0.004787905773010026,-0.004799404511789313,0.26324102832319896,50.70082473754883,-0.00997478202595048,0.06492139802545732
+2018-01-03,73.41000366210938,73.43000030517578,72.81999969482422,72.83999633789062,50.25720977783203,6600,0.0,0.0,0.0,False,0.0012374658420137852,0.0012367008122258227,0.2648042459459792,50.70082473754883,-0.008749659635975404,0.0648597026450997
+2018-01-04,73.02999877929688,73.37000274658203,72.91000366210938,73.3499984741211,50.609092712402344,3500,0.0,0.0,0.0,False,0.007001640881494575,0.006977243210266045,0.27365995106148255,50.70082473754883,-0.0018092807290873703,0.06497671459218259
+2018-01-05,72.8499984741211,73.33000183105469,72.8499984741211,73.30999755859375,50.58147430419922,3300,0.0,0.0,0.0,False,-0.0005457202791615545,-0.0005458692386690466,0.2729648889974323,50.70082473754883,-0.0023540136470643347,0.062406534215690826
+2018-01-08,73.26000213623047,73.37000274658203,72.83000183105469,73.11000061035156,50.443485260009766,9500,0.0,0.0,0.0,False,-0.002728055006059771,-0.0027317829296484818,0.26949217075946463,50.70082473754883,-0.00507564677440997,0.06239431577118095
+2018-01-09,72.88999938964844,73.25,72.88999938964844,73.25,50.540077209472656,500,0.0,0.0,0.0,False,0.001914854791753795,0.0019130237943405567,0.2719230639257373,50.70082473754883,-0.003170511109203411,0.06237190755340132
+2018-01-10,73.20999908447266,73.25,72.75,73.01000213623047,50.37446975708008,23900,0.0,0.0,0.0,False,-0.0032767550335586204,-0.003282135351872024,0.26775528362371936,50.70082473754883,-0.0064368771545259,0.0624244540606492
+2018-01-11,73.0199966430664,73.3499984741211,73.0,73.20999908447266,50.512474060058594,2700,0.0,0.0,0.0,False,0.002739568349682031,0.0027358225719605832,0.2712283858738771,50.70082473754883,-0.0037149430697671626,0.06245500755568233
+2018-01-12,73.01000213623047,73.05000305175781,72.91999816894531,72.91999816894531,50.31238555908203,1400,0.0,0.0,0.0,False,-0.003961170081248855,-0.003969036295267848,0.26619283402531924,50.70082473754883,-0.007661397629674438,0.0626015620139578
+2018-01-16,73.2300033569336,73.29000091552734,72.9000015258789,73.29000091552734,50.56770706176758,1400,0.0,0.0,0.0,False,0.005074724639834827,0.005061891622458577,0.27261841399892983,50.70082473754883,-0.002625552473166426,0.06278142248859939
+2018-01-17,73.58999633789062,73.62000274658203,72.87999725341797,73.62000274658203,50.795379638671875,19700,0.0,0.0,0.0,False,0.004502331431128548,0.004492226256847017,0.2783481638841101,50.795379638671875,0.0,0.0627040956073624
+2018-01-18,72.95999908447266,73.2699966430664,72.95999908447266,73.2699966430664,50.55387878417969,1100,0.0,0.0,0.0,False,-0.004754386249499087,-0.004765724295043421,0.27227040295166716,50.795379638671875,-0.004754386249499087,0.06289853654619515
+2018-01-19,73.19999694824219,73.19999694824219,72.88999938964844,72.88999938964844,50.291717529296875,600,0.0,0.0,0.0,False,-0.00518577923569441,-0.005199272056241952,0.2656726895138519,50.795379638671875,-0.009915510287702434,0.06290762668900131
+2018-01-22,73.01000213623047,73.0199966430664,72.7699966430664,72.97000122070312,50.346893310546875,3300,0.0,0.0,0.0,False,0.001097114673362709,0.001096513282882144,0.267061277593192,50.795379638671875,-0.00882927406617029,0.06290885695077261
+2018-01-23,72.69999694824219,72.79000091552734,72.69999694824219,72.79000091552734,50.38496398925781,700,0.235,0.0,0.0,False,0.0007561673860612128,0.0007558816355444155,0.26801938800744907,50.795379638671875,-0.008079783089200543,0.06290494405461651
+2018-01-24,72.7699966430664,73.29000091552734,72.70999908447266,72.83000183105469,50.41265106201172,4000,0.0,0.0,0.0,False,0.0005495106190769317,0.0005493596934043345,0.2687161781263545,50.795379638671875,-0.00753471239673098,0.06290115807005803
+2018-01-25,72.76000213623047,73.37000274658203,72.63999938964844,72.86000061035156,50.433433532714844,2500,0.0,0.0,0.0,False,0.00041224712974452515,0.000412162179242799,0.2692392027292476,50.795379638671875,-0.007125571430545485,0.06289844724383052
+2018-01-26,72.80000305175781,72.80000305175781,72.5999984741211,72.5999984741211,50.25345230102539,400,0.0,0.0,0.0,False,-0.003568688845519641,-0.0035750718059489174,0.2647096829441715,50.795379638671875,-0.010668831328782935,0.06285287591211237
+2018-01-29,72.93000030517578,73.29000091552734,72.7699966430664,72.7699966430664,50.37110900878906,1400,0.0,0.0,0.0,False,0.0023412661693149595,0.0023385296760842157,0.2676707049388538,50.795379638671875,-0.00835254373332417,0.06277821058397885
+2018-01-30,72.8499984741211,72.8499984741211,72.58999633789062,72.7300033569336,50.343448638916016,1000,0.0,0.0,0.0,False,-0.0005491316434629301,-0.0005492824714626686,0.26697458684128095,50.795379638671875,-0.008897088730719704,0.06278145513088339
+2018-01-31,72.91999816894531,73.30999755859375,72.69999694824219,73.0999984741211,50.59953308105469,700,0.0,0.0,0.0,False,0.005086748108485972,0.005073854311838799,0.27341936742439565,50.795379638671875,-0.0038555978715056893,0.06284500709249992
+2018-02-01,73.16000366210938,73.16000366210938,72.80000305175781,72.80000305175781,50.39189529418945,600,0.0,0.0,0.0,False,-0.004103551440536424,-0.004111994112289725,0.2681938255447942,50.795379638671875,-0.007943327667842448,0.06287547228261296
+2018-02-02,72.75,72.86000061035156,72.43000030517578,72.62000274658203,50.267295837402344,4000,0.0,0.0,0.0,False,-0.002472609058653097,-0.0024756710048034693,0.26505807800362424,50.795379638671875,-0.010396295982548098,0.06290477590235967
+2018-02-05,72.54000091552734,72.77999877929688,72.44000244140625,72.48999786376953,50.17729949951172,1400,0.0,0.0,0.0,False,-0.0017903556654754738,-0.0017919602676716938,0.26279317410651504,50.795379638671875,-0.012168038580611329,0.06288021591103984
+2018-02-06,72.43000030517578,72.80000305175781,72.23999786376953,72.23999786376953,50.00423049926758,7600,0.0,0.0,0.0,False,-0.0034491493557923247,-0.0034551113846646815,0.2584376118435465,50.795379638671875,-0.015575218553972037,0.06290299033694216
+2018-02-07,72.20999908447266,72.73999786376953,72.20999908447266,72.66999816894531,50.3018798828125,8900,0.0,0.0,0.0,False,0.005952484031311656,0.005934837988805499,0.2659284416324472,50.795379638671875,-0.009715445762387032,0.06314776051637978
+2018-02-08,72.58999633789062,72.58999633789062,72.44999694824219,72.44999694824219,50.14962387084961,700,0.0,0.0,0.0,False,-0.0030268453647775972,-0.003031435526021042,0.2620966719967519,50.795379638671875,-0.012712883975191991,0.06323021178682504
+2018-02-09,71.95999908447266,72.18000030517578,71.7300033569336,72.18000030517578,49.96271896362305,2200,0.0,0.0,0.0,False,-0.003726945344752708,-0.0037339077098402394,0.2573929066804257,50.795379638671875,-0.016392449096194972,0.06335422142388196
+2018-02-12,71.58999633789062,71.62999725341797,71.58999633789062,71.61000061035156,49.56816864013672,2200,0.0,0.0,0.0,False,-0.00789689455799214,-0.007928240160825582,0.24746340747840323,50.795379638671875,-0.024159894212127275,0.0637784612489635
+2018-02-13,72.29000091552734,72.30000305175781,71.62999725341797,71.80000305175781,49.699684143066406,4500,0.0,0.0,0.0,False,0.002653224973560908,0.002649711385701264,0.2507732085447283,50.795379638671875,-0.021570770873248657,0.06380636601804716
+2018-02-14,71.62999725341797,72.16000366210938,71.4000015258789,71.4000015258789,49.42280960083008,800,0.0,0.0,0.0,False,-0.005570951747687403,-0.005586527373684337,0.24380521135262545,50.795379638671875,-0.02702155289724073,0.06406052451517684
+2018-02-15,71.95999908447266,71.95999908447266,71.95999908447266,71.95999908447266,49.81045913696289,500,0.0,0.0,0.0,False,0.00784353498442747,0.007812934371069887,0.25356104104168287,50.795379638671875,-0.01938996240829627,0.0643742245106198
+2018-02-16,71.9000015258789,71.9000015258789,71.5999984741211,71.61000061035156,49.56816864013672,4700,0.0,0.0,0.0,False,-0.004864249417174671,-0.0048761183830869,0.247463407478403,50.795379638671875,-0.024159894212127275,0.06457240572349944
+2018-02-20,71.30000305175781,72.05000305175781,71.30000305175781,72.05000305175781,50.036964416503906,7300,0.235,0.0,0.0,False,0.009457597269139084,0.009413154192823923,0.2592614139943217,50.795379638671875,-0.01493079149251142,0.06517311149002865
+2018-02-21,71.38999938964844,72.0999984741211,71.38999938964844,72.0999984741211,50.07166290283203,1100,0.0,0.0,0.0,False,0.0006934570618493119,0.0006932167316003848,0.26013465771457045,50.795379638671875,-0.014247688293461569,0.06514730821390809
+2018-02-22,71.58000183105469,72.08000183105469,71.58000183105469,71.95999908447266,49.97445297241211,900,0.0,0.0,0.0,False,-0.0019414160581917583,-0.0019433030490323417,0.25768821205459935,50.795379638671875,-0.016161443660808295,0.06518289923562612
+2018-02-23,71.72000122070312,72.05000305175781,71.72000122070312,72.05000305175781,50.036964416503906,800,0.0,0.0,0.0,False,0.001250868001022587,0.0012500863174320193,0.2592614139943217,50.795379638671875,-0.01493079149251142,0.06508448903593095
+2018-02-26,71.76000213623047,71.76000213623047,71.68000030517578,71.68000030517578,49.77998733520508,500,0.0,0.0,0.0,False,-0.005135744829757649,-0.0051489780951296605,0.252794168698087,50.795379638671875,-0.019989855587057237,0.06530213691170263
+2018-02-27,71.72000122070312,71.72000122070312,71.47000122070312,71.52999877929688,49.67582321166992,1600,0.0,0.0,0.0,False,-0.0020924899565309962,-0.0020946822724399804,0.2501727094824857,50.795379638671875,-0.022040516971539748,0.0653112232611496
+2018-02-28,72.19000244140625,72.19000244140625,71.69999694824219,71.69999694824219,49.79386520385742,600,0.0,0.0,0.0,False,0.0023762463217673613,0.0023734275130492706,0.25314342778496735,50.795379638671875,-0.01971664434715581,0.06534813235880556
+2018-03-01,71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,49.75914001464844,600,0.0,0.0,0.0,False,-0.0006973788651838397,-0.0006976221469375868,0.252269512043386,50.795379638671875,-0.020400273241279576,0.06532562600776905
+2018-03-02,71.73999786376953,71.73999786376953,71.73999786376953,71.73999786376953,49.82167053222656,200,0.0,0.0,0.0,False,0.0012566639527877843,0.0012558750115295226,0.2538431939983461,50.795379638671875,-0.019169245576501237,0.06522290653348287
+2018-03-05,71.62000274658203,71.98999786376953,71.62000274658203,71.98999786376953,49.99528121948242,75600,0.0,0.0,0.0,False,0.003484642032297147,0.0034785847348473994,0.2582123886940624,50.795379638671875,-0.015751401503067308,0.06530291601378135
+2018-03-06,71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,49.77998733520508,400,0.0,0.0,0.0,False,-0.004306284093736568,-0.004315582840048657,0.2527941686980868,50.795379638671875,-0.019989855587057237,0.06525912575795294
+2018-03-07,71.66000366210938,71.70999908447266,71.41000366210938,71.5999984741211,49.724430084228516,2100,0.0,0.0,0.0,False,-0.0011160559483965882,-0.0011166792026040952,0.2513959803139947,50.795379638671875,-0.021083601738218327,0.06524423718848787
+2018-03-08,71.68000030517578,71.72000122070312,71.3499984741211,71.72000122070312,49.807769775390625,700,0.0,0.0,0.0,False,0.0016760310982135707,0.0016746281254910041,0.2534933588931805,50.795379638671875,-0.019442907412180355,0.0647222679022349
+2018-03-09,72.1500015258789,72.1500015258789,71.43000030517578,71.7699966430664,49.84247970581055,800,0.0,0.0,0.0,False,0.0006968778280265209,0.0006966351214242775,0.25436689062257156,50.795379638671875,-0.018759578915241715,0.064671355028744
+2018-03-12,71.68000030517578,71.68000030517578,71.4800033569336,71.4800033569336,49.64108657836914,700,0.0,0.0,0.0,False,-0.004040592053808467,-0.004048777302154302,0.2492985057317616,50.795379638671875,-0.022724371163552415,0.06479778672329606
+2018-03-13,72.22000122070312,72.22000122070312,71.80000305175781,71.80000305175781,49.863319396972656,400,0.0,0.0,0.0,False,0.0044767919866675054,0.004466800960820079,0.25489135527117734,50.795379638671875,-0.01834931145961194,0.06491356070162668
+2018-03-14,71.73999786376953,71.75,71.43000030517578,71.4800033569336,49.64108657836914,1500,0.0,0.0,0.0,False,-0.004456839642669408,-0.004466800960820146,0.2492985057317616,50.795379638671875,-0.022724371163552415,0.06487578972220372
+2018-03-15,71.22000122070312,71.43000030517578,71.22000122070312,71.43000030517578,49.60636520385742,900,0.0,0.0,0.0,False,-0.0006994483180158273,-0.0006996930461137065,0.24842468599322776,50.795379638671875,-0.023407924958379955,0.06446678775699226
+2018-03-16,71.54000091552734,71.54000091552734,71.54000091552734,71.54000091552734,49.682762145996094,300,0.0,0.0,0.0,False,0.0015400632927793367,0.001538878611473276,0.25034733902592543,50.795379638671875,-0.02190391135158909,0.06440164576627995
+2018-03-19,71.63999938964844,71.76000213623047,71.1500015258789,71.1500015258789,49.41191864013672,7200,0.0,0.0,0.0,False,-0.0054514582958066216,-0.005466371719213481,0.24353112265195276,50.795379638671875,-0.027235961388147434,0.06464275328111864
+2018-03-20,71.23999786376953,71.23999786376953,70.8499984741211,70.8499984741211,49.36663055419922,1500,0.235,0.0,0.0,False,-0.0009165417410186283,-0.0009169620222232782,0.2423913744717865,50.795379638671875,-0.028127540233697013,0.06462498799627497
+2018-03-21,71.22000122070312,71.22000122070312,70.61000061035156,70.91000366210938,49.408424377441406,1600,0.0,0.0,0.0,False,0.0008466006849769947,0.0008462425207508906,0.24344318386042385,50.795379638671875,-0.027304752343548677,0.06456822153046651
+2018-03-22,70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,49.408424377441406,0,0.0,0.0,0.0,False,0.0,0.0,0.24344318386042385,50.795379638671875,-0.027304752343548677,0.0645649121503671
+2018-03-23,70.55000305175781,70.91000366210938,70.55000305175781,70.7300033569336,49.28301239013672,32000,0.0,0.0,0.0,False,-0.0025382713349982877,-0.002541498207291529,0.2402869876701319,50.795379638671875,-0.029773716808364048,0.06460337377696915
+2018-03-26,71.05000305175781,71.05000305175781,71.05000305175781,71.05000305175781,49.5059928894043,300,0.0,0.0,0.0,False,0.004524490051509122,0.00451428531563561,0.2458986538068617,50.795379638671875,-0.025383937642350696,0.06475074863739025
+2018-03-27,70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,49.373592376708984,300,0.0,0.0,0.0,False,-0.0026744340425833846,-0.0026780167305081566,0.24256658003351173,50.795379638671875,-0.027990484017968553,0.06480032211077569
+2018-03-28,71.12999725341797,71.12999725341797,70.76000213623047,70.76000213623047,49.30390930175781,2500,0.0,0.0,0.0,False,-0.0014113430195540344,-0.0014123399021860844,0.24081289236445036,50.795379638671875,-0.02936232286328988,0.06480978326822463
+2018-03-29,71.01000213623047,71.01000213623047,70.7300033569336,71.01000213623047,49.478084564208984,2200,0.0,0.0,0.0,False,0.003532686655436601,0.0035264613749360473,0.24519629551119992,50.795379638671875,-0.02593336409400504,0.06483132018257032
+2018-04-02,71.2699966430664,71.2699966430664,70.70999908447266,70.98999786376953,49.464168548583984,1500,0.0,0.0,0.0,False,-0.00028125615103269386,-0.0002812957109617635,0.24484607639384426,50.795379638671875,-0.026207326326869396,0.06483146065492458
+2018-04-03,70.98999786376953,70.98999786376953,70.98999786376953,70.98999786376953,49.464168548583984,0,0.0,0.0,0.0,False,0.0,0.0,0.24484607639384426,50.795379638671875,-0.026207326326869396,0.0648060786046868
+2018-04-04,71.30999755859375,71.4000015258789,70.91000366210938,70.91000366210938,49.408424377441406,1000,0.0,0.0,0.0,False,-0.001126960641981145,-0.0011275961396241866,0.24344318386042385,50.795379638671875,-0.027304752343548677,0.06481109306987431
+2018-04-05,70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,49.408424377441406,0,0.0,0.0,0.0,False,0.0,0.0,0.24344318386042385,50.795379638671875,-0.027304752343548677,0.06478928988338212
+2018-04-06,71.05000305175781,71.19999694824219,70.9800033569336,71.19999694824219,49.61048126220703,10900,0.0,0.0,0.0,False,0.00408952293685938,0.004081183566234026,0.2485282732815024,50.795379638671875,-0.02332689281768352,0.0648708910582446
+2018-04-09,71.31999969482422,71.31999969482422,70.8499984741211,70.94999694824219,49.43628692626953,74400,0.0,0.0,0.0,False,-0.0035112405988732,-0.0035174194720584396,0.24414439011951528,50.795379638671875,-0.026756227083449713,0.06491978633430982
+2018-04-10,71.0,71.0,70.87000274658203,70.9800033569336,49.45721435546875,1500,0.0,0.0,0.0,False,0.00042332121808486,0.00042323164293650193,0.24467106283821405,50.795379638671875,-0.02634423234400529,0.06490228650236263
+2018-04-11,70.9800033569336,70.9800033569336,70.9800033569336,70.9800033569336,49.45721435546875,0,0.0,0.0,0.0,False,0.0,0.0,0.24467106283821405,50.795379638671875,-0.02634423234400529,0.06489016287817227
+2018-04-12,70.77999877929688,70.77999877929688,70.77999877929688,70.77999877929688,49.317840576171875,300,0.0,0.0,0.0,False,-0.0028180677200122517,-0.00282204594855231,0.2411634954939963,50.795379638671875,-0.029088060233240398,0.06493915795054127
+2018-04-13,70.88999938964844,70.88999938964844,70.88999938964844,70.88999938964844,49.39447021484375,400,0.0,0.0,0.0,False,0.0015537914429468724,0.0015525855579903295,0.24309200471259285,50.795379638671875,-0.02757946556937585,0.06485191909955633
+2018-04-16,70.88999938964844,70.88999938964844,70.88999938964844,70.88999938964844,49.39447021484375,0,0.0,0.0,0.0,False,0.0,0.0,0.24309200471259285,50.795379638671875,-0.02757946556937585,0.06480931414684364
+2018-04-17,70.88999938964844,70.88999938964844,70.88999938964844,70.88999938964844,49.39447021484375,500,0.0,0.0,0.0,False,0.0,0.0,0.24309200471259285,50.795379638671875,-0.02757946556937585,0.0647914562036643
+2018-04-18,71.13999938964844,71.13999938964844,70.6500015258789,70.66000366210938,49.234249114990234,1700,0.0,0.0,0.0,False,-0.00324370519931938,-0.0032489774151257763,0.23905978071367429,50.795379638671875,-0.030733711112833406,0.06482369745515042
+2018-04-19,70.86000061035156,70.86000061035156,70.55000305175781,70.6500015258789,49.22726821899414,1200,0.0,0.0,0.0,False,-0.00014178942751397194,-0.00014179948058514,0.23888409513671127,50.795379638671875,-0.03087114282504322,0.0633212361693999
+2018-04-20,70.62999725341797,70.91000366210938,70.4800033569336,70.81999969482422,49.34572219848633,2200,0.0,0.0,0.0,False,0.002406267578473509,0.0024033771524742337,0.24186518176832528,50.795379638671875,-0.02853915947666008,0.06267846319803574
+2018-04-23,70.69000244140625,70.69000244140625,70.37000274658203,70.48999786376953,49.11581039428711,2700,0.0,0.0,0.0,False,-0.004659204363742675,-0.004670092288936964,0.2360790780942501,50.795379638671875,-0.03306539406403142,0.06285207304109743
+2018-04-24,70.4800033569336,70.4800033569336,70.30999755859375,70.30999755859375,49.157718658447266,700,0.24,0.0,0.0,False,0.0008532540504520014,0.0008528902361506708,0.23713376757431304,50.795379638671875,-0.03224035319499441,0.06285677306456235
+2018-04-25,70.3499984741211,70.3499984741211,70.1500015258789,70.16999816894531,49.05986022949219,11400,0.0,0.0,0.0,False,-0.0019907032227228783,-0.0019926873059679137,0.23467100139626362,50.795379638671875,-0.034166875442710354,0.06288243626878681
+2018-04-26,70.30000305175781,70.44999694824219,70.12000274658203,70.44999694824219,49.25559997558594,2400,0.0,0.0,0.0,False,0.00398981458932246,0.003981876386726172,0.23959710977064774,50.795379638671875,-0.030313380351500774,0.06294457057460587
+2018-04-27,70.18000030517578,70.43000030517578,70.18000030517578,70.43000030517578,49.24162292480469,1000,0.0,0.0,0.0,False,-0.00028376571979993326,-0.00028380598890997554,0.23924535460453167,50.795379638671875,-0.030588544173105636,0.06292440624698806
+2018-04-30,70.41000366210938,70.41000366210938,70.12999725341797,70.12999725341797,49.03187942504883,1300,0.0,0.0,0.0,False,-0.0042594757706534425,-0.004268573180228247,0.2339668190426989,50.795379638671875,-0.03471772878099422,0.06290170270482001
+2018-05-01,69.9800033569336,70.23999786376953,69.9800033569336,70.23999786376953,49.10879135131836,1900,0.0,0.0,0.0,False,0.001568610609493426,0.0015673816249023064,0.2359024324868122,50.795379638671875,-0.03320357676920427,0.06291079120105111
+2018-05-02,69.95999908447266,69.95999908447266,69.52999877929688,69.52999877929688,48.612396240234375,900,0.0,0.0,0.0,False,-0.010108070213596498,-0.010159503644003507,0.22340984392208085,50.795379638671875,-0.04297602289747504,0.06350024181191057
+2018-05-03,69.9800033569336,69.9800033569336,69.70999908447266,69.88999938964844,48.86407470703125,4000,0.0,0.0,0.0,False,0.005177248732054274,0.005163892857792642,0.22974374098530914,50.795379638671875,-0.038021271725475425,0.06366432262800795
+2018-05-04,69.30999755859375,69.79000091552734,69.30999755859375,69.79000091552734,48.794158935546875,3300,0.0,0.0,0.0,False,-0.0014308215576281924,-0.0014318461602587237,0.22798419713034912,50.795379638671875,-0.039397691627870324,0.06356446017721878
+2018-05-07,69.63999938964844,69.6500015258789,69.61000061035156,69.62999725341797,48.68231201171875,8500,0.0,0.0,0.0,False,-0.0022922195252071953,-0.002294850681944616,0.2251693877770411,50.795379638671875,-0.04159960299508014,0.06345040221522555
+2018-05-08,69.29000091552734,69.47000122070312,68.97000122070312,69.47000122070312,48.5704460144043,6300,0.0,0.0,0.0,False,-0.0022978776621686015,-0.0023005218344766807,0.22235409840849552,50.795379638671875,-0.043801889858771315,0.06343696085248172
+2018-05-09,69.55000305175781,69.55000305175781,69.2699966430664,69.5,48.59140396118164,700,0.0,0.0,0.0,False,0.00043149586831314757,0.000431402800742181,0.22288153915157438,50.795379638671875,-0.04338929432495642,0.06324147978932904
+2018-05-10,69.66999816894531,69.66999816894531,69.66999816894531,69.66999816894531,48.710269927978516,300,0.0,0.0,0.0,False,0.0024462344593261243,0.0024432472983500885,0.22587299411232076,50.795379638671875,-0.04104920025257397,0.06328808813845035
+2018-05-11,69.68000030517578,69.68000030517578,69.68000030517578,69.68000030517578,48.71726608276367,500,0.0,0.0,0.0,False,0.00014362792067257324,0.00014361760717030098,0.22604906370147382,50.795379638671875,-0.04091146814317892,0.06328699499077266
+2018-05-14,69.5,69.94999694824219,69.5,69.87999725341797,48.85710525512695,1700,0.0,0.0,0.0,False,0.0028704232319956002,0.0028663114337517527,0.22956834341748888,50.795379638671875,-0.03815847813979645,0.06321106787267376
+2018-05-15,69.29000091552734,69.72000122070312,69.29000091552734,69.69999694824219,48.73125457763672,3600,0.0,0.0,0.0,False,-0.0025758930422311588,-0.002579216362952889,0.22640110687673198,50.795379638671875,-0.04063607902368516,0.06309092208103126
+2018-05-16,69.0,69.12999725341797,69.0,69.0,48.24183654785156,900,0.0,0.0,0.0,False,-0.010043206029211382,-0.010093979259609906,0.21408410788591614,50.795379638671875,-0.050271168539042344,0.06388401860162506
+2018-05-17,69.58999633789062,69.69000244140625,69.05999755859375,69.30000305175781,48.45159149169922,3700,0.0,0.0,0.0,False,0.004347988361504296,0.004338563170645667,0.21936293145689145,50.795379638671875,-0.04614175863326486,0.06403195701955089
+2018-05-18,69.45999908447266,69.5,68.95999908447266,68.98999786376953,48.23485565185547,2500,0.0,0.0,0.0,False,-0.004473245009524174,-0.004483279906866871,0.21390842230895313,50.795379638671875,-0.050408600251252156,0.06387020519141443
+2018-05-21,69.44000244140625,69.44999694824219,68.95999908447266,69.23999786376953,48.409637451171875,1500,0.0,0.0,0.0,False,0.0036235580464452077,0.0036170087763260075,0.21830708994025838,50.795379638671875,-0.04696770069385747,0.06397208605822824
+2018-05-22,69.0199966430664,69.0199966430664,68.69999694824219,68.69999694824219,48.19916915893555,18200,0.24,0.0,0.0,False,-0.004347652726146012,-0.0043571312511262675,0.2130103137993966,50.795379638671875,-0.05111115416804102,0.06400167675898688
+2018-05-23,69.19999694824219,69.19999694824219,68.73999786376953,68.73999786376953,48.227210998535156,500,0.0,0.0,0.0,False,0.0005817909330998461,0.000581621758367964,0.21371603220172175,50.795379638671875,-0.050559099241016425,0.0637212788109193
+2018-05-24,69.02999877929688,69.52999877929688,69.02999877929688,69.52999877929688,48.781471252441406,1100,0.0,0.0,0.0,False,0.011492687269912594,0.01142714800972484,0.22766489099429532,50.795379638671875,-0.03964747188732942,0.06467466007889063
+2018-05-25,69.6500015258789,69.66000366210938,69.4800033569336,69.4800033569336,48.74641418457031,1000,0.0,0.0,0.0,False,-0.0007186554027793779,-0.0007189137593603341,0.22678262298757978,50.795379638671875,-0.04033763442023042,0.06460136058135484
+2018-05-29,69.41999816894531,69.41999816894531,69.08999633789062,69.11000061035156,48.486812591552734,1300,0.0,0.0,0.0,False,-0.0053255526044364565,-0.0053397839085676,0.22024932759465088,50.795379638671875,-0.04544836683062348,0.06481446992409234
+2018-05-30,69.11000061035156,69.11000061035156,69.11000061035156,69.11000061035156,48.486812591552734,0,0.0,0.0,0.0,False,0.0,0.0,0.22024932759465088,50.795379638671875,-0.04544836683062348,0.06464936005320246
+2018-05-31,68.93000030517578,69.19999694824219,68.93000030517578,69.19000244140625,48.54294204711914,800,0.0,0.0,0.0,False,0.001157623126090579,0.0011569535970978974,0.22166191643587085,50.795379638671875,-0.04434335578501891,0.0644644253298851
+2018-06-01,68.75,69.31999969482422,68.75,69.31999969482422,48.634132385253906,400,0.0,0.0,0.0,False,0.0018785498836524361,0.0018767876154803787,0.2239568692868541,50.795379638671875,-0.042548107107217126,0.06442574541704442
+2018-06-04,68.75,68.86000061035156,68.75,68.86000061035156,48.31141662597656,400,0.0,0.0,0.0,False,-0.006635581708766991,-0.006657695058652328,0.21583520347269447,50.795379638671875,-0.0489013573747209,0.0647012780341961
+2018-06-05,69.47000122070312,69.5199966430664,68.86000061035156,68.97000122070312,48.38859176635742,1100,0.0,0.0,0.0,False,0.0015974514052929933,0.0015961768369902667,0.21777744112708652,50.795379638671875,-0.047382023511486904,0.06455063909899764
+2018-06-06,69.06999969482422,69.3499984741211,68.97000122070312,69.3499984741211,48.65519714355469,800,0.0,0.0,0.0,False,0.005509674232400785,0.005494551499452494,0.2244869981152633,50.795379638671875,-0.04213340879310623,0.06475656426799598
+2018-06-07,69.3499984741211,69.3499984741211,69.3499984741211,69.3499984741211,48.65519714355469,0,0.0,0.0,0.0,False,0.0,0.0,0.2244869981152633,50.795379638671875,-0.04213340879310623,0.06475590467272631
+2018-06-08,69.3499984741211,69.3499984741211,69.3499984741211,69.3499984741211,48.65519714355469,0,0.0,0.0,0.0,False,0.0,0.0,0.2244869981152633,50.795379638671875,-0.04213340879310623,0.06475578904256213
+2018-06-11,69.16999816894531,69.16999816894531,68.75,68.75,48.234222412109375,700,0.0,0.0,0.0,False,-0.008652204824147525,-0.00868985246232507,0.2138924858030644,50.795379638671875,-0.05042106673443625,0.06524154099816007
+2018-06-12,69.20999908447266,69.26000213623047,68.81999969482422,68.81999969482422,48.283329010009766,2200,0.0,0.0,0.0,False,0.001018086235138771,0.0010175683368279695,0.21512833303379897,50.795379638671875,-0.04945431349330087,0.06493222500246941
+2018-06-13,69.02999877929688,69.05000305175781,69.02999877929688,69.05000305175781,48.44472122192383,4000,0.0,0.0,0.0,False,0.0033426073807090173,0.0033370332865432814,0.2191900299683065,50.795379638671875,-0.04627701246588234,0.06494184374815527
+2018-06-14,69.11000061035156,69.11000061035156,69.11000061035156,69.11000061035156,48.486812591552734,400,0.0,0.0,0.0,False,0.0008688535833674127,0.0008684763485847957,0.2202493275946502,50.795379638671875,-0.04544836683062348,0.0649046120296553
+2018-06-15,68.9000015258789,69.2699966430664,68.9000015258789,69.01000213623047,48.41667556762695,1800,0.0,0.0,0.0,False,-0.0014465175204773084,-0.0014475647369456396,0.21848421556293385,50.795379638671875,-0.04682914249220316,0.06489580284825736
+2018-06-18,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,48.33948516845703,700,0.0,0.0,0.0,False,-0.0015942936656628826,-0.0015955659042034384,0.21654159389635175,50.795379638671875,-0.04834877675262228,0.06491512079950121
+2018-06-19,68.87000274658203,68.87000274658203,68.87000274658203,68.87000274658203,48.31843566894531,400,0.0,0.0,0.0,False,-0.0004354514624713701,-0.0004355462989915879,0.21601184908013238,50.795379638671875,-0.04876317466954805,0.06491585015202195
+2018-06-20,68.83000183105469,68.9800033569336,68.83000183105469,68.83999633789062,48.2973747253418,1600,0.0,0.0,0.0,False,-0.00043587801036881757,-0.00043597303280190836,0.21548181625477048,50.795379638671875,-0.04917779788436272,0.06491496785617883
+2018-06-21,68.83999633789062,68.83999633789062,68.83999633789062,68.83999633789062,48.2973747253418,0,0.0,0.0,0.0,False,0.0,0.0,0.21548181625477048,50.795379638671875,-0.04917779788436272,0.06482231173497824
+2018-06-22,68.94000244140625,69.16999816894531,68.80999755859375,69.16999816894531,48.52891540527344,1400,0.0,0.0,0.0,False,0.0047940634713246055,0.004782608544881899,0.22130891323013668,50.795379638671875,-0.0446194958974756,0.06498163142522247
+2018-06-25,68.86000061035156,68.86000061035156,68.86000061035156,68.86000061035156,48.4796257019043,100,0.24,0.0,0.0,False,-0.0010156770032363482,-0.001016193152647455,0.22006845785312135,50.795379638671875,-0.045589853904832944,0.06496799018420464
+2018-06-26,68.83000183105469,68.94000244140625,68.83000183105469,68.94000244140625,48.53596115112305,600,0.0,0.0,0.0,False,0.001162043815378322,0.0011613691650621304,0.22148623085890784,50.795379638671875,-0.044480787497228835,0.06485201008574482
+2018-06-27,69.12000274658203,69.12000274658203,68.80000305175781,68.80000305175781,48.43738555908203,700,0.0,0.0,0.0,False,-0.002030980528727744,-0.0020330457664606448,0.21900541610792446,50.795379638671875,-0.04642142841264718,0.06488378908339239
+2018-06-28,68.94999694824219,69.0,68.80000305175781,69.0,48.57819366455078,1100,0.0,0.0,0.0,False,0.0029070129166446357,0.0029027957255716376,0.22254908059800993,50.795379638671875,-0.04364936318800716,0.06474247445542951
+2018-06-29,68.95999908447266,69.12000274658203,68.95999908447266,69.12000274658203,48.66267013549805,600,0.0,0.0,0.0,False,0.001738979253337547,0.0017374689795521358,0.22467506808535687,50.795379638671875,-0.041986289271675026,0.06471710799335563
+2018-07-02,68.81999969482422,68.9800033569336,68.81999969482422,68.9800033569336,48.564125061035156,700,0.0,0.0,0.0,False,-0.0020250650896981304,-0.002027118306406824,0.22219502135875357,50.795379638671875,-0.04392632939272301,0.06474958073060727
+2018-07-03,68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,48.564125061035156,0,0.0,0.0,0.0,False,0.0,0.0,0.22219502135875357,50.795379638671875,-0.04392632939272301,0.0646998095987871
+2018-07-05,68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,48.564125061035156,0,0.0,0.0,0.0,False,0.0,0.0,0.22219502135875357,50.795379638671875,-0.04392632939272301,0.06468693590439348
+2018-07-06,69.23999786376953,69.23999786376953,69.23999786376953,69.23999786376953,48.747154235839844,100,0.0,0.0,0.0,False,0.0037688144195877626,0.0037617302322690083,0.22680124757879883,50.795379638671875,-0.040323065156750215,0.06479393344417685
+2018-07-09,69.44000244140625,69.47000122070312,69.31999969482422,69.47000122070312,48.9090690612793,1000,0.0,0.0,0.0,False,0.003321523645382518,0.0033160195702952176,0.23087609693081657,50.795379638671875,-0.03713547552574015,0.06487652630501868
+2018-07-10,69.37000274658203,69.4000015258789,69.37000274658203,69.37000274658203,48.838680267333984,1200,0.0,0.0,0.0,False,-0.001439176727267455,-0.0014402133367891808,0.229104648697964,50.795379638671875,-0.038521207740874974,0.06481739707646954
+2018-07-11,69.56999969482422,69.56999969482422,69.37000274658203,69.37000274658203,48.838680267333984,1000,0.0,0.0,0.0,False,0.0,0.0,0.229104648697964,50.795379638671875,-0.038521207740874974,0.06477032285270007
+2018-07-12,69.55999755859375,69.61000061035156,69.37000274658203,69.4800033569336,48.916133880615234,1200,0.0,0.0,0.0,False,0.001585907171473222,0.0015846509486880586,0.23105389457482506,50.795379638671875,-0.036996391629011915,0.06471742533696394
+2018-07-13,69.52999877929688,69.52999877929688,69.48999786376953,69.5,48.93020248413086,2300,0.0,0.0,0.0,False,0.00028760661155202705,0.00028756526069885203,0.23140795381408164,50.795379638671875,-0.03671942542429596,0.06469733131884242
+2018-07-16,69.5,69.5,69.5,69.5,48.93020248413086,0,0.0,0.0,0.0,False,0.0,0.0,0.23140795381408164,50.795379638671875,-0.03671942542429596,0.06457268596894904
+2018-07-17,69.52999877929688,69.52999877929688,69.2300033569336,69.25,48.75419235229492,2400,0.0,0.0,0.0,False,-0.0035971674528226805,-0.003603652816962789,0.22697837320147474,50.795379638671875,-0.04018450695509601,0.06466200839408227
+2018-07-18,69.69000244140625,69.81999969482422,69.16000366210938,69.69999694824219,49.07099533081055,3500,0.0,0.0,0.0,False,0.006497963831016307,0.006476943076304949,0.23495123429197706,50.795379638671875,-0.03394766059684118,0.0649627452279901
+2018-07-19,69.69999694824219,69.98999786376953,69.66000366210938,69.66000366210938,49.042877197265625,2200,0.0,0.0,0.0,False,-0.0005730092360133332,-0.000573173468546447,0.2342435958287017,50.795379638671875,-0.034501217509791404,0.0649609945823952
+2018-07-20,69.83999633789062,69.83999633789062,69.79000091552734,69.79000091552734,49.134361267089844,900,0.0,0.0,0.0,False,0.0018653895336573356,0.0018636518552303772,0.23654594091434422,50.795379638671875,-0.03270018618617532,0.06483613647741822
+2018-07-23,69.86000061035156,69.87000274658203,69.8499984741211,69.86000061035156,49.18366241455078,1300,0.0,0.0,0.0,False,0.0010033944919511928,0.0010028914281841061,0.23778668430050232,50.795379638671875,-0.031729602880929186,0.06484223753233405
+2018-07-24,69.62999725341797,69.76000213623047,69.05999755859375,69.19000244140625,48.872859954833984,2200,0.23,0.0,0.0,False,-0.006319221555669441,-0.006339272351116188,0.22996483600375006,50.795379638671875,-0.037848318046120544,0.0651042977255484
+2018-07-25,69.70999908447266,69.70999908447266,69.11000061035156,69.5,49.09182357788086,2200,0.0,0.0,0.0,False,0.004480270302356537,0.004470263768218333,0.23547541093144053,50.795379638671875,-0.03353761843910019,0.06506516413191851
+2018-07-26,69.5,69.5,69.5,69.5,49.09182357788086,0,0.0,0.0,0.0,False,0.0,0.0,0.23547541093144053,50.795379638671875,-0.03353761843910019,0.06489106132894998
+2018-07-27,70.04000091552734,70.1500015258789,70.04000091552734,70.12999725341797,49.53683090209961,1600,0.0,0.0,0.0,False,0.009064795148886251,0.009023956503775162,0.24667474244302,50.795379638671875,-0.024776834931145908,0.06544670632995363
+2018-07-30,69.86000061035156,69.91000366210938,69.83999633789062,69.83999633789062,49.33200454711914,600,0.0,0.0,0.0,False,-0.004134829605577095,-0.004143401650968647,0.24151995480944133,50.795379638671875,-0.028809216546117233,0.0655675344604703
+2018-07-31,69.9000015258789,69.9000015258789,69.88999938964844,69.9000015258789,49.374393463134766,2900,0.0,0.0,0.0,False,0.0008592579280888302,0.0008588889773294551,0.24258674067349184,50.795379638671875,-0.027974713165747733,0.06555359154903115
+2018-08-01,69.87999725341797,69.87999725341797,69.26000213623047,69.37000274658203,49.00000762939453,3000,0.0,0.0,0.0,False,-0.0075825910452909095,-0.007611485042348294,0.23316471358066382,50.795379638671875,-0.03534518340149351,0.06589831498030667
+2018-08-02,69.93000030517578,69.94000244140625,69.1500015258789,69.1500015258789,48.8446159362793,6500,0.0,0.0,0.0,False,-0.003171258549396927,-0.0031762976461297454,0.22925402943990658,50.795379638671875,-0.038404353235848454,0.06595738061282942
+2018-08-03,69.77999877929688,69.87000274658203,69.77999877929688,69.87000274658203,49.35319137573242,600,0.0,0.0,0.0,False,0.010412108473052406,0.010358275823443565,0.24205315573537156,50.795379638671875,-0.028392115054525102,0.0667734566245097
+2018-08-06,69.87999725341797,69.87999725341797,69.87999725341797,69.87999725341797,49.360267639160156,500,0.0,0.0,0.0,False,0.00014338005771219464,0.00014336977977414235,0.2422312413885226,50.795379638671875,-0.02825280585990797,0.066759916611583
+2018-08-07,69.55000305175781,69.80000305175781,69.55000305175781,69.70999908447266,49.24015808105469,2400,0.0,0.0,0.0,False,-0.002433324693121741,-0.0024362900390625334,0.23920848943428452,50.795379638671875,-0.030617382302880913,0.06680514498461727
+2018-08-08,69.63999938964844,69.63999938964844,69.63999938964844,69.63999938964844,49.190738677978516,300,0.0,0.0,0.0,False,-0.001003640219733315,-0.0010041442038193325,0.23796476995365334,50.795379638671875,-0.031590293686312054,0.06674213580674043
+2018-08-09,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,48.80928039550781,200,0.0,0.0,0.0,False,-0.007754676850207032,-0.007784900708963757,0.2283647532107218,50.795379638671875,-0.03909999801737862,0.06700733879174145
+2018-08-10,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,48.80928039550781,100,0.0,0.0,0.0,False,0.0,0.0,0.2283647532107218,50.795379638671875,-0.03909999801737862,0.0669375626858317
+2018-08-13,68.61000061035156,68.61000061035156,68.33999633789062,68.44999694824219,48.35017013549805,3500,0.0,0.0,0.0,False,-0.009406208333528676,-0.009450726093276662,0.21681049843245814,50.795379638671875,-0.04813842362371523,0.06743788658216704
+2018-08-14,68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,48.35017013549805,0,0.0,0.0,0.0,False,0.0,0.0,0.21681049843245814,50.795379638671875,-0.04813842362371523,0.06733862778236063
+2018-08-15,68.52999877929688,68.69999694824219,68.5,68.5,48.38544464111328,1500,0.0,0.0,0.0,False,0.0007295632159385335,0.000729297214064434,0.2176982386128823,50.795379638671875,-0.04744398043092579,0.06722668565283116
+2018-08-16,68.58000183105469,68.80000305175781,68.58000183105469,68.58999633789062,48.44904327392578,7600,0.0,0.0,0.0,False,0.0013144166243428401,0.0013135535350348386,0.2192988014211481,50.795379638671875,-0.04619192496318636,0.0671172499687786
+2018-08-17,68.66999816894531,68.66999816894531,68.66000366210938,68.66000366210938,48.49848937988281,200,0.0,0.0,0.0,False,0.0010205796155244862,0.0010200591782170464,0.22054319292311186,50.795379638671875,-0.04521848788468108,0.0671247772566851
+2018-08-20,68.76000213623047,68.76000213623047,68.5,68.66999816894531,48.50553894042969,3200,0.0,0.0,0.0,False,0.00014535629123746396,0.000145345728035369,0.2207206065549303,50.795379638671875,-0.045079704385137975,0.06683908785211942
+2018-08-21,68.33000183105469,68.66000366210938,68.33000183105469,68.66000366210938,48.661468505859375,1900,0.23,0.0,0.0,False,0.003214675454306093,0.003209519432171262,0.22464482712538802,50.795379638671875,-0.042009945550006256,0.06590093792451006
+2018-08-22,68.66999816894531,68.69999694824219,68.66999816894531,68.69999694824219,48.6898307800293,1000,0.0,0.0,0.0,False,0.0005828487105050684,0.000582678920166916,0.2253586097837048,50.795379638671875,-0.041451582282093336,0.06588758448122897
+2018-08-23,68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,48.6898307800293,0,0.0,0.0,0.0,False,0.0,0.0,0.2253586097837048,50.795379638671875,-0.041451582282093336,0.06577885179335809
+2018-08-24,68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,48.6898307800293,500,0.0,0.0,0.0,False,0.0,0.0,0.2253586097837048,50.795379638671875,-0.041451582282093336,0.06569142797942713
+2018-08-27,68.6500015258789,68.6500015258789,68.61000061035156,68.61000061035156,48.62605285644531,600,0.0,0.0,0.0,False,-0.0013098818082182273,-0.0013107404532915902,0.2237535348322055,50.795379638671875,-0.042707167416758396,0.06559423776979939
+2018-08-28,68.44999694824219,68.58999633789062,68.44999694824219,68.4800033569336,48.53390121459961,1200,0.0,0.0,0.0,False,-0.0018951084127217799,-0.0018969064026193906,0.22143438921324687,50.795379638671875,-0.044521341117225166,0.06551019462587292
+2018-08-29,68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,48.61894607543945,200,0.0,0.0,0.0,False,0.0017522774537288566,0.0017507440066798926,0.22357468115467438,50.795379638671875,-0.04284707740574589,0.06550062396646537
+2018-08-30,68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,48.51264953613281,400,0.0,0.0,0.0,False,-0.0021863192826455657,-0.0021887127679000536,0.22089955623550894,50.795379638671875,-0.04493971929685425,0.06552699210361244
+2018-08-31,68.5999984741211,68.5999984741211,68.37000274658203,68.5999984741211,48.61894607543945,800,0.0,0.0,0.0,False,0.002191109748138409,0.0021887127679001495,0.22357468115467438,50.795379638671875,-0.04284707740574589,0.06544820880594517
+2018-09-04,68.12000274658203,68.12000274658203,68.12000274658203,68.12000274658203,48.27875900268555,300,0.0,0.0,0.0,False,-0.006997006315728305,-0.007021600153722725,0.21501332138286977,50.795379638671875,-0.04954428245025577,0.06580734380087541
+2018-09-05,68.25,68.3499984741211,68.25,68.3499984741211,48.44175720214844,600,0.0,0.0,0.0,False,0.0033761886765528715,0.003370502147165874,0.2191154356003835,50.795379638671875,-0.04633536461909937,0.06589917748954
+2018-09-06,68.62000274658203,68.62000274658203,68.44999694824219,68.44999694824219,48.51264953613281,500,0.0,0.0,0.0,False,0.0014634550453762607,0.0014623852386568463,0.22089955623550894,50.795379638671875,-0.04493971929685425,0.06578264964097427
+2018-09-07,68.45999908447266,68.58999633789062,68.45999908447266,68.58000183105469,48.604793548583984,4500,0.0,0.0,0.0,False,0.0018993811579501862,0.0018975796144097932,0.22321850984837233,50.795379638671875,-0.04312569579498016,0.06551862844408694
+2018-09-10,68.58000183105469,68.58000183105469,68.58000183105469,68.58000183105469,48.604793548583984,0,0.0,0.0,0.0,False,0.0,0.0,0.22321850984837233,50.795379638671875,-0.04312569579498016,0.06475062819883293
+2018-09-11,68.23999786376953,68.23999786376953,68.23999786376953,68.23999786376953,48.36379623413086,400,0.0,0.0,0.0,False,-0.004958303427669786,-0.004970636598736043,0.21715342131820203,50.795379638671875,-0.04787016893736895,0.06476497659994077
+2018-09-12,68.4000015258789,68.4800033569336,68.4000015258789,68.4800033569336,48.53390121459961,5500,0.0,0.0,0.0,False,0.003517196616354523,0.003511025745546374,0.22143438921324665,50.795379638671875,-0.044521341117225166,0.06482257736022654
+2018-09-13,68.55000305175781,68.55000305175781,68.23999786376953,68.36000061035156,48.44884490966797,1500,0.0,0.0,0.0,False,-0.0017525132495644913,-0.0017540506974371962,0.21929380926267683,50.795379638671875,-0.04619583012659334,0.06479324204556755
+2018-09-14,68.61000061035156,68.61000061035156,68.61000061035156,68.61000061035156,48.62605285644531,100,0.0,0.0,0.0,False,0.0036576299622363972,0.003650957100056638,0.22375353483220528,50.795379638671875,-0.042707167416758396,0.0648225803440258
+2018-09-17,68.58999633789062,68.77999877929688,68.51000213623047,68.51000213623047,48.555179595947266,12100,0.0,0.0,0.0,False,-0.0014575162147599796,-0.0014585794247408922,0.2219698942123176,50.795379638671875,-0.04410243724252205,0.06483643641342327
+2018-09-18,68.51000213623047,68.51000213623047,68.51000213623047,68.51000213623047,48.555179595947266,0,0.0,0.0,0.0,False,0.0,0.0,0.2219698942123176,50.795379638671875,-0.04410243724252205,0.06483194023130899
+2018-09-19,68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,48.68273162841797,400,0.0,0.0,0.0,False,0.002626950070664602,0.0026235056681912605,0.2251799481122687,50.795379638671875,-0.04159134207248827,0.06482089914397834
+2018-09-20,68.77999877929688,68.8499984741211,68.38999938964844,68.83999633789062,48.78905487060547,1200,0.0,0.0,0.0,False,0.002184003210810692,0.0021816217425907644,0.22785574505276673,50.795379638671875,-0.03949817448630577,0.06484748429626445
+2018-09-21,68.83999633789062,68.83999633789062,68.83999633789062,68.83999633789062,48.78905487060547,0,0.0,0.0,0.0,False,0.0,0.0,0.22785574505276673,50.795379638671875,-0.03949817448630577,0.06477375113250801
+2018-09-24,69.11000061035156,69.11000061035156,69.11000061035156,69.11000061035156,48.98039627075195,300,0.0,0.0,0.0,False,0.003921809935731435,0.003914139686777425,0.23267116191335968,50.795379638671875,-0.035731268883718026,0.0647784428038995
+2018-09-25,68.75,68.97000122070312,68.5999984741211,68.97000122070312,49.0479621887207,1800,0.235,0.0,0.0,False,0.0013794481693301108,0.001378497604773453,0.23437156789104718,50.795379638671875,-0.03440111014783742,0.0647504407059507
+2018-09-26,68.83999633789062,68.98999786376953,68.5999984741211,68.86000061035156,48.969722747802734,5400,0.0,0.0,0.0,False,-0.0015951619073780732,-0.0015964355327394194,0.23240254538639693,50.795379638671875,-0.035941396714736173,0.0645842498137563
+2018-09-27,68.7300033569336,68.7300033569336,68.62000274658203,68.63999938964844,48.81326675415039,1500,0.0,0.0,0.0,False,-0.003194953634066966,-0.0032000683956184025,0.22846507639538127,50.795379638671875,-0.03902151925275599,0.06451509432021695
+2018-09-28,68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,48.81326675415039,0,0.0,0.0,0.0,False,0.0,0.0,0.22846507639538127,50.795379638671875,-0.03902151925275599,0.0644923912233638
+2018-10-01,68.95999908447266,69.1500015258789,68.95999908447266,69.1500015258789,49.17597579956055,1100,0.0,0.0,0.0,False,0.0074305423408138616,0.00740307185753703,0.2375932381597483,50.795379638671875,-0.03188092796295261,0.06486063601394793
+2018-10-02,69.1500015258789,69.18000030517578,68.5999984741211,68.5999984741211,48.784828186035156,2100,0.0,0.0,0.0,False,-0.007954038677741582,-0.00798584079247412,0.22774937367611425,50.795379638671875,-0.03958138450659465,0.06533763581074988
+2018-10-03,68.98999786376953,69.06999969482422,68.69000244140625,69.06999969482422,49.11907958984375,3000,0.0,0.0,0.0,False,0.006851544142657762,0.006828178978343951,0.2361613527059765,50.795379638671875,-0.03300103396711129,0.06570255758525186
+2018-10-04,68.88999938964844,68.88999938964844,68.45999908447266,68.45999908447266,48.68527603149414,800,0.0,0.0,0.0,False,-0.008831671154508114,-0.008870901512747704,0.22524398214496544,50.795379638671875,-0.04154125084186311,0.06628182076200077
+2018-10-05,68.95999908447266,68.9800033569336,68.01000213623047,68.01000213623047,48.36528015136719,2900,0.0,0.0,0.0,False,-0.00657274449712375,-0.0065944401009302685,0.21719076650368807,50.795379638671875,-0.04784095531111232,0.0662589916482283
+2018-10-08,68.68000030517578,68.68000030517578,68.22000122070312,68.68000030517578,48.841739654541016,3200,0.0,0.0,0.0,False,0.009851271442709919,0.009803064012622298,0.22918164314207612,50.795379638671875,-0.03846097810525073,0.06667085290943783
+2018-10-09,68.69999694824219,68.7300033569336,68.69999694824219,68.7300033569336,48.877281188964844,800,0.0,0.0,0.0,False,0.0007276877251960467,0.0007274230888573076,0.23007610353582697,50.795379638671875,-0.03776127796172102,0.06667485808739097
+2018-10-10,68.80999755859375,68.91999816894531,68.80999755859375,68.91999816894531,49.01240539550781,1400,0.0,0.0,0.0,False,0.0027645606149933055,0.00276074624571584,0.2334767234851065,50.795379638671875,-0.03510111068855237,0.06673435837549051
+2018-10-11,68.80999755859375,68.80999755859375,68.70999908447266,68.80000305175781,48.92707443237305,800,0.0,0.0,0.0,False,-0.0017410074540554765,-0.0017425247688930552,0.23132923131511496,50.795379638671875,-0.036781006847253384,0.06653426105042824
+2018-10-12,69.08999633789062,69.08999633789062,68.69999694824219,68.98999786376953,49.06220626831055,4900,0.0,0.0,0.0,False,0.0027619030466308203,0.0027580960005950303,0.23473004327048974,50.795379638671875,-0.034120689375492286,0.06632837030304085
+2018-10-15,68.69999694824219,68.94999694824219,68.69999694824219,68.81999969482422,48.9412956237793,1200,0.0,0.0,0.0,False,-0.0024644355345541102,-0.002467477254248499,0.23168713067627245,50.795379638671875,-0.03650103667068594,0.0640442201652949
+2018-10-16,68.77999877929688,68.88999938964844,68.77999877929688,68.88999938964844,48.99106216430664,700,0.0,0.0,0.0,False,0.0010168619341406337,0.001016345280258196,0.23293958643422807,50.795379638671875,-0.03552129125129244,0.06378540221769638
+2018-10-17,68.88999938964844,68.88999938964844,68.88999938964844,68.88999938964844,48.99106216430664,0,0.0,0.0,0.0,False,0.0,0.0,0.23293958643422807,50.795379638671875,-0.03552129125129244,0.06377482861581871
+2018-10-18,68.75,68.75,68.75,68.75,48.8914909362793,800,0.0,0.0,0.0,False,-0.002032436604321841,-0.0020345048063986834,0.2304337148878417,50.795379638671875,-0.03748153308304236,0.06351100744207375
+2018-10-19,68.69999694824219,69.16000366210938,68.43000030517578,68.45999908447266,48.68527603149414,8000,0.0,0.0,0.0,False,-0.004217807656017647,-0.0042267276975780955,0.22524398214496544,50.795379638671875,-0.04154125084186311,0.0635658904284224
+2018-10-22,68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,48.68527603149414,0,0.0,0.0,0.0,False,0.0,0.0,0.22524398214496544,50.795379638671875,-0.04154125084186311,0.06354381193017714
+2018-10-23,68.06999969482422,68.06999969482422,68.06999969482422,68.06999969482422,48.574668884277344,200,0.235,0.0,0.0,False,-0.0022718808689765613,-0.0022744655057178515,0.2224603737821016,50.795379638671875,-0.04371875493777877,0.06357213910558632
+2018-10-24,67.87999725341797,67.87999725341797,67.87999725341797,67.87999725341797,48.43909454345703,300,0.0,0.0,0.0,False,-0.002791050231207959,-0.002794952474500532,0.21904842547321457,50.795379638671875,-0.04638778392790943,0.06354209562156495
+2018-10-25,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,48.738800048828125,400,0.0,0.0,0.0,False,0.006187264815658677,0.006168202282261808,0.22659100090472917,50.795379638671875,-0.04048753261562443,0.06373094007036822
+2018-10-26,68.18000030517578,68.20999908447266,68.18000030517578,68.20999908447266,48.674583435058594,600,0.0,0.0,0.0,False,-0.0013175665733501374,-0.0013184353273657543,0.2249748856027649,50.795379638671875,-0.04175175416936272,0.06301723904753682
+2018-10-29,68.1500015258789,68.1500015258789,67.95999908447266,67.95999908447266,48.49618148803711,600,0.0,0.0,0.0,False,-0.0036651972021395363,-0.003671930495003938,0.22048511107936242,50.795379638671875,-0.04526392295893633,0.0623732963086476
+2018-10-30,68.08000183105469,68.08000183105469,67.91999816894531,67.91999816894531,48.46763229370117,1500,0.0,0.0,0.0,False,-0.0005886895310093232,-0.0005888628767258274,0.21976662427171734,50.795379638671875,-0.04582596609236733,0.06230907258709136
+2018-10-31,68.19000244140625,68.19000244140625,67.9800033569336,68.0,48.52471160888672,400,0.0,0.0,0.0,False,0.0011776790506221602,0.0011769861306205791,0.22120311787177016,50.795379638671875,-0.044702255321986684,0.061756674953625044
+2018-11-01,68.45999908447266,68.51000213623047,68.25,68.4000015258789,48.8101806640625,1900,0.0,0.0,0.0,False,0.005882962426993599,0.005865725373787092,0.22838740992993722,50.795379638671875,-0.03908227458345426,0.06160209296163589
+2018-11-02,68.52999877929688,68.52999877929688,68.52999877929688,68.52999877929688,48.90291976928711,400,0.0,0.0,0.0,False,0.0018999951232077095,0.001898192415536284,0.23072134001821376,50.795379638671875,-0.037256535591358886,0.06099162027053313
+2018-11-05,68.06999969482422,68.56999969482422,67.93000030517578,68.56999969482422,48.93148422241211,1800,0.0,0.0,0.0,False,0.0005841052693738025,0.0005839347462900041,0.2314402108380491,50.795379638671875,-0.03669419206074276,0.06059741729637248
+2018-11-06,68.04000091552734,68.29000091552734,68.04000091552734,68.23999786376953,48.69596862792969,800,0.0,0.0,0.0,False,-0.004813170869943706,-0.004824791479837331,0.22551307868716597,50.795379638671875,-0.0413307475143635,0.06072404355014482
+2018-11-07,68.06999969482422,68.69999694824219,68.06999969482422,68.69999694824219,49.02425003051758,1300,0.0,0.0,0.0,False,0.006741449278813594,0.006718827322558932,0.23377481294765823,50.795379638671875,-0.03486792737357336,0.0610799853077904
+2018-11-08,68.44000244140625,68.44000244140625,68.44000244140625,68.44000244140625,48.83869552612305,500,0.0,0.0,0.0,False,-0.0037849534522002015,-0.003792134514235064,0.22910503271015425,50.795379638671875,-0.03852090734368985,0.06116071102045201
+2018-11-09,68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,49.03852081298828,700,0.0,0.0,0.0,False,0.00409153612136004,0.0040831885492922815,0.23413396034843337,50.795379638671875,-0.034586980906154086,0.061303332148626447
+2018-11-12,68.16000366210938,68.51000213623047,68.16000366210938,68.25,48.703125,700,0.0,0.0,0.0,False,-0.00683943576249646,-0.006862931898095986,0.22569318040431496,50.795379638671875,-0.04118986123452428,0.06162991451128622
+2018-11-13,68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,48.531864166259766,200,0.0,0.0,0.0,False,-0.0035164239202357672,-0.003522621070967065,0.22138312358587142,50.795379638671875,-0.04456144414144381,0.061686905760125504
+2018-11-14,68.38999938964844,68.38999938964844,68.38999938964844,68.38999938964844,48.80303192138672,300,0.0,0.0,0.0,False,0.0055874168401608415,0.00557186512905684,0.22820750021888347,50.795379638671875,-0.03922301066470091,0.06160171594827686
+2018-11-15,67.80000305175781,68.1500015258789,67.80000305175781,68.1500015258789,48.63175964355469,1400,0.0,0.0,0.0,False,-0.0035094597833167374,-0.0035156323831942405,0.2238971553912974,50.795379638671875,-0.04259481886950922,0.061497897055575686
+2018-11-16,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,48.367706298828125,100,0.0,0.0,0.0,False,-0.005429648169466561,-0.005444442284616258,0.2172518244419117,50.795379638671875,-0.04779319215867217,0.06137503677890403
+2018-11-19,68.02999877929688,68.02999877929688,67.62000274658203,67.63999938964844,48.2678108215332,1300,0.0,0.0,0.0,False,-0.002065334185535783,-0.0020674699293746117,0.21473779263648596,50.795379638671875,-0.049759817430606756,0.061085557714365614
+2018-11-20,67.5199966430664,67.5199966430664,67.41000366210938,67.41000366210938,48.28216552734375,800,0.25,0.0,0.0,False,0.0002973970761512845,0.00029735286240664124,0.21509905210430658,50.795379638671875,-0.049477218778669174,0.061086959854501396
+2018-11-21,67.43000030517578,67.79000091552734,67.16000366210938,67.63999938964844,48.44689178466797,7500,0.0,0.0,0.0,False,0.0034117412822116666,0.0034059344966750177,0.21924465570234708,50.795379638671875,-0.04623428096629367,0.06103476915695154
+2018-11-23,67.2300033569336,67.55999755859375,67.1500015258789,67.55999755859375,48.38958740234375,1300,0.0,0.0,0.0,False,-0.0011828288712291135,-0.0011835289654139468,0.21780249792249062,50.795379638671875,-0.04736242259515533,0.061044161008021
+2018-11-26,67.16000366210938,67.41000366210938,67.0999984741211,67.1500015258789,48.095916748046875,15300,0.0,0.0,0.0,False,-0.006068881138727167,-0.0060873716469541815,0.21041179931215392,50.795379638671875,-0.05314386682071037,0.06120283619025227
+2018-11-27,67.08000183105469,67.08000183105469,67.08000183105469,67.08000183105469,48.045780181884766,200,0.0,0.0,0.0,False,-0.0010424287455575998,-0.0010429724522855721,0.20915003125858878,50.795379638671875,-0.054130896871843914,0.06116376960568847
+2018-11-28,67.13999938964844,67.13999938964844,67.08000183105469,67.08000183105469,48.045780181884766,400,0.0,0.0,0.0,False,0.0,0.0,0.20915003125858878,50.795379638671875,-0.054130896871843914,0.0611559811039616
+2018-11-29,67.5,67.7300033569336,67.45999908447266,67.45999908447266,48.317962646484375,8700,0.0,0.0,0.0,False,0.005665064935343356,0.005649078801556621,0.21599994470224115,50.795379638671875,-0.04877248698228798,0.0614333973472238
+2018-11-30,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,48.20336151123047,200,0.0,0.0,0.0,False,-0.002371812240768101,-0.0023746294428853756,0.21311582114862304,50.795379638671875,-0.051028620041418726,0.06146422290739306
+2018-12-03,67.66999816894531,68.05000305175781,67.66999816894531,68.05000305175781,48.74054718017578,43900,0.0,0.0,0.0,False,0.011144153687708158,0.0110825151239824,0.2266349703004935,50.795379638671875,-0.040453137137923756,0.06246630018566304
+2018-12-04,67.69999694824219,68.04000091552734,67.69999694824219,68.02999877929688,48.726226806640625,4000,0.0,0.0,0.0,False,-0.00029380822259172934,-0.0002938513926835863,0.22627457486010072,50.795379638671875,-0.04073505989619475,0.06242901653355663
+2018-12-06,67.52999877929688,68.02999877929688,67.44999694824219,67.79000091552734,48.55430603027344,1500,0.0,0.0,0.0,False,-0.0035283006223613134,-0.0035345397550157684,0.22194790951443588,50.795379638671875,-0.04411963498137239,0.061472590035492686
+2018-12-07,67.7699966430664,67.86000061035156,67.7699966430664,67.80999755859375,48.568641662597656,600,0.0,0.0,0.0,False,0.0002952494535763961,0.0002952058760337636,0.22230868896701894,50.795379638671875,-0.04383741182591627,0.06098570970414051
+2018-12-10,67.80999755859375,67.8499984741211,67.80999755859375,67.83999633789062,48.590145111083984,1500,0.0,0.0,0.0,False,0.00044274346059980374,0.00044264547863336827,0.2228498581458933,50.795379638671875,-0.04341407709273204,0.06095835307785544
+2018-12-11,67.8499984741211,67.8499984741211,67.8499984741211,67.8499984741211,48.59729766845703,200,0.0,0.0,0.0,False,0.00014720181132821253,0.00014719097820467395,0.2230298638599948,50.795379638671875,-0.04327326591218905,0.06074782857219864
+2018-12-12,68.05000305175781,68.2300033569336,67.87000274658203,67.87000274658203,48.61164093017578,1200,0.0,0.0,0.0,False,0.00029514525306750805,0.0002951017062755125,0.22339083531867288,50.795379638671875,-0.04299089255814037,0.06064496973633716
+2018-12-13,67.88999938964844,68.43000030517578,67.88999938964844,68.12000274658203,48.790672302246094,2900,0.0,0.0,0.0,False,0.0036828909422634837,0.0036761257047506113,0.22789645034491612,50.795379638671875,-0.039466332384679004,0.06075252896079159
+2018-12-14,67.87000274658203,68.31999969482422,67.87000274658203,68.31999969482422,48.93392562866211,1000,0.0,0.0,0.0,False,0.002936080190258483,0.002931778325173543,0.23150165278846258,50.795379638671875,-0.03664612851111737,0.060766031474891416
+2018-12-17,67.9800033569336,68.5199966430664,67.9800033569336,68.5199966430664,49.077178955078125,600,0.0,0.0,0.0,False,0.002927484859953866,0.002923208120844163,0.23510685523200903,50.795379638671875,-0.03382592463755574,0.06064384566862676
+2018-12-18,68.16999816894531,68.3499984741211,68.16999816894531,68.3499984741211,48.95542526245117,800,0.0,0.0,0.0,False,-0.002480861679894031,-0.0024839441163524373,0.23204272596428943,50.795379638671875,-0.036222868877229475,0.06052041382495665
+2018-12-19,68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,49.034210205078125,400,0.0,0.0,0.0,False,0.001609319951866084,0.0016080263841692518,0.23402547690473519,50.795379638671875,-0.034671843110961276,0.060427377759003316
+2018-12-20,68.12999725341797,68.45999908447266,68.0999984741211,68.12999725341797,48.797847747802734,9100,0.0,0.0,0.0,False,-0.0048203582006692836,-0.004832013597804634,0.22807703207730268,50.795379638671875,-0.039325070608358326,0.060070548000248115
+2018-12-21,68.2300033569336,68.26000213623047,68.0,68.0,48.704742431640625,2400,0.0,0.0,0.0,False,-0.001907979971643381,-0.00190980248400984,0.2257338856964639,50.795379638671875,-0.041158019132897516,0.059750871565955314
+2018-12-24,67.95999908447266,67.95999908447266,67.95999908447266,67.95999908447266,48.85570526123047,500,0.25,0.0,0.0,False,0.003099550927750494,0.0030947572227744287,0.22953311029904966,50.795379638671875,-0.03818603958153466,0.05981123638143671
+2018-12-26,67.95999908447266,67.97000122070312,67.7699966430664,67.88999938964844,48.80539321899414,1100,0.0,0.0,0.0,False,-0.0010298089438544045,-0.0010303395614059056,0.22826692610529853,50.795379638671875,-0.0391765242002976,0.05977921920811552
+2018-12-27,68.0,68.19000244140625,67.5999984741211,67.87999725341797,48.79820251464844,1000,0.0,0.0,0.0,False,-0.00014733421598378538,-0.00014734507073558246,0.22808596036072193,50.795379638671875,-0.03931808637380341,0.05977212634451591
+2018-12-28,68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,48.94196319580078,400,0.0,0.0,0.0,False,0.002946024110400236,0.0029416930854882337,0.23170393120958854,50.795379638671875,-0.036487894293835255,0.05984923536884484
+2018-12-31,68.30000305175781,68.30000305175781,67.91000366210938,68.0,48.884456634521484,1500,0.0,0.0,0.0,False,-0.0011749949843498086,-0.0011756858321712708,0.2302566852682133,50.795379638671875,-0.03762001618540034,0.059677944650391286
+2019-01-02,68.12999725341797,68.22000122070312,68.0999984741211,68.22000122070312,49.0425910949707,1100,0.0,0.0,0.0,False,0.0032348617809438984,0.0032296408718226195,0.2342363956001381,50.795379638671875,-0.03450684995701314,0.059771910893615346
+2019-01-03,67.88999938964844,68.29000091552734,67.88999938964844,68.29000091552734,49.09292984008789,500,0.0,0.0,0.0,False,0.001026429150525754,0.001025902732315099,0.2355032518152218,50.795379638671875,-0.03351583964317617,0.05959702209291407
+2019-01-04,68.3499984741211,68.3499984741211,68.22000122070312,68.22000122070312,49.0425910949707,1300,0.0,0.0,0.0,False,-0.0010253766740171422,-0.0010259027323149675,0.2342363956001381,50.795379638671875,-0.03450684995701314,0.05958971713748047
+2019-01-07,68.20999908447266,68.87999725341797,68.20999908447266,68.87999725341797,49.51707458496094,1200,0.0,0.0,0.0,False,0.009674927025601132,0.009628424616816761,0.24617754265991043,50.795379638671875,-0.025165774186629575,0.05996789317758121
+2019-01-08,68.69000244140625,68.69000244140625,67.7300033569336,68.69000244140625,49.3804931640625,900,0.0,0.0,0.0,False,-0.0027582691837760853,-0.002762080217739377,0.24274024954647788,50.795379638671875,-0.027854629390980712,0.06002595337602058
+2019-01-09,68.73999786376953,68.76000213623047,68.69999694824219,68.75,49.423622131347656,800,0.0,0.0,0.0,False,0.0008734009022928202,0.0008730197096646004,0.24382566000174744,50.795379638671875,-0.02700555674713101,0.05997495653107724
+2019-01-10,68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,49.31581115722656,500,0.0,0.0,0.0,False,-0.0021813652960233076,-0.0021837479388741995,0.2411124218727163,50.795379638671875,-0.029128013058866475,0.0599784662542151
+2019-01-11,68.9800033569336,69.38999938964844,68.87000274658203,69.33999633789062,49.84775924682617,1600,0.0,0.0,0.0,False,0.01078656270914169,0.010728802724843457,0.25449975884034104,50.795379638671875,-0.018655641489176977,0.060870428728547483
+2019-01-14,68.9000015258789,69.19999694824219,68.58000183105469,69.19999694824219,49.74711227416992,14300,0.0,0.0,0.0,False,-0.002019087200246794,-0.0020211283047159422,0.2519668144345537,50.795379638671875,-0.020637061322480554,0.06083870548204515
+2019-01-15,68.94000244140625,68.94000244140625,68.94000244140625,68.94000244140625,49.56021499633789,200,0.0,0.0,0.0,False,-0.003756947273682698,-0.003764022326049475,0.24726324112432252,50.795379638671875,-0.024316476244890972,0.06082587664382665
+2019-01-16,69.4800033569336,69.4800033569336,69.3499984741211,69.45999908447266,49.93402099609375,2500,0.0,0.0,0.0,False,0.007542461221838437,0.007514159083958214,0.2566706757539272,50.795379638671875,-0.016957421102181347,0.06108422800397743
+2019-01-17,69.23999786376953,69.23999786376953,68.87999725341797,68.87999725341797,49.51707458496094,1500,0.0,0.0,0.0,False,-0.008349946645903605,-0.008385002731087275,0.2461775426599102,50.59953308105469,-0.021392657801007298,0.061474964360082957
+2019-01-18,68.98999786376953,69.4800033569336,68.98999786376953,69.4800033569336,49.94841003417969,2400,0.0,0.0,0.0,False,0.00871084273120104,0.008673122233927808,0.2570327992491752,50.59953308105469,-0.012868163147513156,0.06192308462847055
+2019-01-22,69.20999908447266,69.5199966430664,68.81999969482422,69.5199966430664,50.15763854980469,5300,0.25,0.0,0.0,False,0.00418889240882403,0.00418014342288183,0.2622983743995928,50.59953308105469,-0.008733174089613382,0.061850569993415164
+2019-01-23,69.55999755859375,69.55999755859375,69.55999755859375,69.55999755859375,50.18647766113281,300,0.0,0.0,0.0,False,0.0005749694794641158,0.0005748042478453497,0.26302415743884966,50.59953308105469,-0.00816322591870966,0.0618434490338788
+2019-01-24,69.36000061035156,69.87999725341797,69.30000305175781,69.61000061035156,50.22258758544922,7000,0.0,0.0,0.0,False,0.0007195150167784714,0.0007192562899465753,0.26393292228668086,50.59953308105469,-0.0074495844655649845,0.061843006914732976
+2019-01-25,69.62999725341797,69.97000122070312,69.62999725341797,69.72000122070312,50.30193328857422,3000,0.0,0.0,0.0,False,0.0015798808253357777,0.0015786341265422602,0.26592978567511216,50.59953308105469,-0.00588147309588305,0.061860867677895046
+2019-01-28,69.29000091552734,69.66999816894531,69.29000091552734,69.63999938964844,50.244205474853516,2600,0.0,0.0,0.0,False,-0.0011476261437016744,-0.0011482851708439635,0.2644769715569808,50.59953308105469,-0.00702234950729641,0.061870067648514486
+2019-01-29,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,50.21535873413086,400,0.0,0.0,0.0,False,-0.0005741306972620874,-0.0005742955734008453,0.2637509965116289,50.59953308105469,-0.007592448458139445,0.06176939725765882
+2019-01-30,69.61000061035156,69.88999938964844,69.61000061035156,69.72000122070312,50.30193328857422,900,0.0,0.0,0.0,False,0.0017240652387198185,0.0017225807442447707,0.26592978567511216,50.59953308105469,-0.00588147309588305,0.0617490356789028
+2019-01-31,69.93000030517578,70.25,69.93000030517578,70.25,50.68433380126953,1300,0.0,0.0,0.0,False,0.0076021036905586925,0.007573353317241685,0.2755535151707811,50.68433380126953,0.0,0.06221225096676755
+2019-02-01,69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,50.4606819152832,200,0.0,0.0,0.0,False,-0.004412643300457542,-0.00442240774617096,0.26992495249768766,50.68433380126953,-0.004412643300457542,0.06216294855658612
+2019-02-04,69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,50.4606819152832,100,0.0,0.0,0.0,False,0.0,0.0,0.26992495249768766,50.68433380126953,-0.004412643300457542,0.06202649292476653
+2019-02-05,70.19000244140625,70.4000015258789,70.19000244140625,70.4000015258789,50.79254913330078,1500,0.0,0.0,0.0,False,0.006576748577729052,0.00655521612426222,0.27827692962284956,50.79254913330078,0.0,0.06232183345755803
+2019-02-06,70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,50.79254913330078,100,0.0,0.0,0.0,False,0.0,0.0,0.27827692962284956,50.79254913330078,0.0,0.06229449524754937
+2019-02-07,70.16999816894531,70.16999816894531,70.11000061035156,70.11000061035156,50.58332443237305,800,0.0,0.0,0.0,False,-0.0041192006406026715,-0.004127707917719445,0.2730114504754795,50.79254913330078,-0.0041192006406026715,0.06233593759906804
+2019-02-08,70.11000061035156,70.11000061035156,70.11000061035156,70.11000061035156,50.58332443237305,100,0.0,0.0,0.0,False,0.0,0.0,0.2730114504754795,50.79254913330078,-0.0041192006406026715,0.062053949054819285
+2019-02-11,70.01000213623047,70.30999755859375,69.94000244140625,70.30999755859375,50.72763442993164,1900,0.0,0.0,0.0,False,0.0028529164339825552,0.0028488545914572365,0.2766432457631889,50.79254913330078,-0.0012780359418224085,0.062041735335529695
+2019-02-12,70.30000305175781,70.30000305175781,70.20999908447266,70.20999908447266,50.65547561645508,500,0.0,0.0,0.0,False,-0.0014224754275942164,-0.001423488106219503,0.27482725211628667,50.79254913330078,-0.002698693394693863,0.06194349191310678
+2019-02-13,69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,50.49673080444336,100,0.0,0.0,0.0,False,-0.0031338134738616574,-0.0031387341503168,0.2708321812967587,50.79254913330078,-0.005824049666833475,0.06151065931562737
+2019-02-14,69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,50.49673080444336,200,0.0,0.0,0.0,False,0.0,0.0,0.2708321812967587,50.79254913330078,-0.005824049666833475,0.06145647007500836
+2019-02-15,70.2300033569336,70.2300033569336,70.2300033569336,70.2300033569336,50.66990280151367,200,0.0,0.0,0.0,False,0.0034293704624355215,0.003423503580865228,0.27519033564201023,50.79254913330078,-0.0024146520282971595,0.06128578488309871
+2019-02-19,70.2699966430664,70.2699966430664,70.2699966430664,70.2699966430664,50.87986755371094,200,0.25,0.0,0.0,False,0.004143776494297757,0.004135214696448772,0.28047443938059935,50.87986755371094,0.0,0.06092746369358928
+2019-02-20,70.2699966430664,70.2699966430664,70.2699966430664,70.2699966430664,50.87986755371094,100,0.0,0.0,0.0,False,0.0,0.0,0.28047443938059935,50.87986755371094,0.0,0.0607240594938836
+2019-02-21,70.2699966430664,70.47000122070312,70.1500015258789,70.1500015258789,50.7929801940918,700,0.0,0.0,0.0,False,-0.0017076962617369462,-0.0017091560371368345,0.2782877779672195,50.87986755371094,-0.0017076962617369462,0.060021055758676306
+2019-02-22,69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,50.67713165283203,300,0.0,0.0,0.0,False,-0.0022807982681284367,-0.0022834032502112305,0.27537226141706217,50.87986755371094,-0.0039845996191890665,0.06006354770061205
+2019-02-25,70.20999908447266,70.31999969482422,70.18000030517578,70.18000030517578,50.8147087097168,1000,0.0,0.0,0.0,False,0.0027147759235319757,0.002711097575131694,0.2788346113258977,50.87986755371094,-0.0012806409907681893,0.06008865180086643
+2019-02-26,69.01000213623047,70.27999877929688,69.01000213623047,70.27999877929688,50.88713073730469,5100,0.0,0.0,0.0,False,0.0014252178045850439,0.0014242031456486977,0.2806572291830789,50.88713073730469,0.0,0.06009233500545399
+2019-02-27,70.27999877929688,70.62000274658203,70.13999938964844,70.38999938964844,50.96677017211914,1500,0.0,0.0,0.0,False,0.0015650211293221084,0.0015637977599874074,0.2826614848061695,50.96677017211914,0.0,0.059882321035238
+2019-02-28,70.66000366210938,70.72000122070312,70.25,70.25,50.86538314819336,900,0.0,0.0,0.0,False,-0.0019892770050640163,-0.0019912582444908396,0.28010991580916333,50.96677017211914,-0.0019892770050640163,0.05987861483782519
+2019-03-01,70.41999816894531,70.41999816894531,70.41999816894531,70.41999816894531,50.98847579956055,300,0.0,0.0,0.0,False,0.0024199690191768486,0.002417045609573843,0.28320774214656264,50.98847579956055,0.0,0.059880298761316175
+2019-03-04,70.41999816894531,70.41999816894531,70.41999816894531,70.41999816894531,50.98847579956055,100,0.0,0.0,0.0,False,0.0,0.0,0.28320774214656264,50.98847579956055,0.0,0.05987502236808004
+2019-03-05,70.55000305175781,70.55000305175781,70.55000305175781,70.55000305175781,51.08260726928711,400,0.0,0.0,0.0,False,0.0018461322534253366,0.0018444302457090458,0.2855767133471845,51.08260726928711,0.0,0.059889316138202246
+2019-03-06,70.52999877929688,70.62000274658203,70.27999877929688,70.37999725341797,50.959510803222656,2600,0.0,0.0,0.0,False,-0.0024097529990108058,-0.002412661126621134,0.2824787910067377,51.08260726928711,-0.0024097529990108058,0.05984553879929721
+2019-03-07,70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,50.959510803222656,100,0.0,0.0,0.0,False,0.0,0.0,0.2824787910067377,51.08260726928711,-0.0024097529990108058,0.059683163468922315
+2019-03-08,70.5,70.5,70.5,70.5,51.04639434814453,800,0.0,0.0,0.0,False,0.0017049524917414072,0.001703500710153378,0.28466535641707,51.08260726928711,-0.0007089090216495508,0.05969212608546553
+2019-03-11,70.62000274658203,70.6500015258789,70.45999908447266,70.4800033569336,51.031917572021484,800,0.0,0.0,0.0,False,-0.0002836003660574571,-0.00028364058824613576,0.2843010248517288,51.08260726928711,-0.0009923083408489575,0.05967271163685295
+2019-03-12,70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,50.959510803222656,300,0.0,0.0,0.0,False,-0.001418852597428688,-0.0014198601219072202,0.2824787910067377,51.08260726928711,-0.0024097529990108058,0.05968909026192976
+2019-03-13,70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,50.959510803222656,100,0.0,0.0,0.0,False,0.0,0.0,0.2824787910067377,51.08260726928711,-0.0024097529990108058,0.05954460773990806
+2019-03-14,70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,51.26362609863281,200,0.0,0.0,0.0,False,0.005967782865586857,0.005950046180230592,0.2901323459611862,51.26362609863281,0.0,0.05967289053174213
+2019-03-15,70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,51.1839714050293,100,0.0,0.0,0.0,False,-0.0015538248006541355,-0.0015550332383722548,0.28812770632590556,51.26362609863281,-0.0015538248006541355,0.05951991298209619
+2019-03-18,70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,51.321537017822266,600,0.0,0.0,0.0,False,0.002687669772718282,0.002684064446820201,0.29158976822559857,51.321537017822266,0.0,0.059568966735746826
+2019-03-19,70.69000244140625,70.75,70.69000244140625,70.75,51.2274055480957,94600,0.0,0.0,0.0,False,-0.0018341514147145466,-0.0018358355300173007,0.2892207970249767,51.321537017822266,-0.0018341514147145466,0.05958501617961829
+2019-03-20,70.86000061035156,70.97000122070312,70.86000061035156,70.97000122070312,51.386722564697266,700,0.0,0.0,0.0,False,0.0031099958098010916,0.0031051697762065236,0.2932302683016328,51.386722564697266,0.0,0.059394836737105244
+2019-03-21,71.20999908447266,71.20999908447266,71.20999908447266,71.20999908447266,51.560508728027344,400,0.0,0.0,0.0,False,0.0033819273667683447,0.003376221511318046,0.2976038791375353,51.560508728027344,0.0,0.059471927451042184
+2019-03-22,71.06999969482422,71.22000122070312,71.06999969482422,71.11000061035156,51.48810577392578,600,0.0,0.0,0.0,False,-0.0014042327333012583,-0.001405219592046988,0.29578174129559165,51.560508728027344,-0.0014042327333012583,0.05948917198460356
+2019-03-25,71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,51.495296478271484,300,0.0,0.0,0.0,False,0.00013965758183598354,0.00013964783062377797,0.29596270704016825,51.560508728027344,-0.0012647712632131158,0.05948893378382157
+2019-03-26,70.9000015258789,71.12000274658203,70.9000015258789,70.94000244140625,51.54620361328125,21600,0.25,0.0,0.0,False,0.0009885783458154496,0.0009880900240455948,0.29724386770933253,51.560508728027344,-0.0002774432428809259,0.05943218150380293
+2019-03-27,70.91000366210938,70.91000366210938,70.72000122070312,70.72000122070312,51.386348724365234,700,0.0,0.0,0.0,False,-0.003101196164033815,-0.0031060148378718277,0.293220860002976,51.560508728027344,-0.00337777900099423,0.05936236969723028
+2019-03-28,70.72000122070312,70.72000122070312,70.72000122070312,70.72000122070312,51.386348724365234,100,0.0,0.0,0.0,False,0.0,0.0,0.293220860002976,51.560508728027344,-0.00337777900099423,0.05929459916061025
+2019-03-29,70.97000122070312,70.97000122070312,70.97000122070312,70.97000122070312,51.567996978759766,1400,0.0,0.0,0.0,False,0.003534951575736356,0.003528718319601601,0.2977923331198187,51.567996978759766,0.0,0.05936879614503993
+2019-04-01,70.98999786376953,71.02999877929688,70.94000244140625,70.94000244140625,51.54620361328125,18100,0.0,0.0,0.0,False,-0.00042261415519961876,-0.00042270348172969684,0.29724386770933275,51.567996978759766,-0.00042261415519961876,0.05927657025050488
+2019-04-02,71.06999969482422,71.12000274658203,71.0,71.0199966430664,51.60432052612305,1500,0.0,0.0,0.0,False,0.0011274722242944346,0.0011268371048277024,0.2987064741383114,51.60432052612305,0.0,0.059282555587797235
+2019-04-03,70.98999786376953,71.33000183105469,70.97000122070312,71.30000305175781,51.80778121948242,6500,0.0,0.0,0.0,False,0.003942706565749354,0.003934954467702071,0.3038268926808778,51.80778121948242,0.0,0.059401856727363346
+2019-04-04,71.11000061035156,71.5199966430664,71.04000091552734,71.5199966430664,51.96762466430664,10900,0.0,0.0,0.0,False,0.00308531732225803,0.003080567498070624,0.30784961237809205,51.96762466430664,0.0,0.059457371881729906
+2019-04-05,71.12999725341797,71.30999755859375,71.12999725341797,71.30999755859375,51.8150520324707,600,0.0,0.0,0.0,False,-0.0029359169833430565,-0.002940235241712771,0.3040098744894526,51.96762466430664,-0.0029359169833430565,0.059540081851160685
+2019-04-08,71.37000274658203,71.80000305175781,70.77999877929688,71.44000244140625,51.90949630737305,38800,0.0,0.0,0.0,False,0.0018227189049846437,0.0018210597686681694,0.3063867179399711,51.96762466430664,-0.0011185494297475396,0.059434304677549614
+2019-04-09,71.44000244140625,71.44000244140625,71.05999755859375,71.23999786376953,51.76417922973633,4800,0.0,0.0,0.0,False,-0.002799431471579905,-0.0028033572081273064,0.3027295778477159,51.96762466430664,-0.003914849598851244,0.05939408841133225
+2019-04-10,71.31999969482422,71.44000244140625,71.19999694824219,71.4000015258789,51.88042068481445,8500,0.0,0.0,0.0,False,0.0022455964106420367,0.002243078827301909,0.30565498271176805,51.96762466430664,-0.0016780443604166306,0.05942923276048245
+2019-04-11,71.18000030517578,71.5199966430664,71.05000305175781,71.05000305175781,51.62613296508789,3700,0.0,0.0,0.0,False,-0.004901419772045057,-0.004913471125223115,0.29925541956403534,51.96762466430664,-0.006571239332655132,0.05964725142243572
+2019-04-12,71.05000305175781,71.05000305175781,71.05000305175781,71.05000305175781,51.62613296508789,100,0.0,0.0,0.0,False,0.0,0.0,0.29925541956403534,51.96762466430664,-0.006571239332655132,0.059571689689398
+2019-04-15,71.30999755859375,71.38999938964844,71.06999969482422,71.06999969482422,51.640655517578125,900,0.0,0.0,0.0,False,0.00028130234933643194,0.00028126279124890895,0.2996209031659467,51.96762466430664,-0.006291785488381052,0.05955599943871491
+2019-04-16,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,51.73509979248047,700,0.0,0.0,0.0,False,0.0018288744392525036,0.0018272040846643502,0.30199774661646517,51.96762466430664,-0.004474417934785424,0.059578418963326815
+2019-04-17,71.25,71.48999786376953,71.04000091552734,71.48999786376953,51.94582748413086,13100,0.0,0.0,0.0,False,0.004073205473569486,0.004064932429750511,0.3073010509645584,51.96762466430664,-0.0004194376848390968,0.059704429382998504
+2019-04-18,71.22000122070312,71.5,71.19999694824219,71.2699966430664,51.78597640991211,7300,0.0,0.0,0.0,False,-0.003077264950059444,-0.003082009465767269,0.30327813926124936,51.96762466430664,-0.0034954119140121476,0.059695002891938104
+2019-04-22,71.2699966430664,71.2699966430664,71.2699966430664,71.2699966430664,51.78597640991211,100,0.0,0.0,0.0,False,0.0,0.0,0.30327813926124936,51.96762466430664,-0.0034954119140121476,0.05969433815401173
+2019-04-23,71.2699966430664,71.2699966430664,71.2699966430664,71.2699966430664,51.9755973815918,0,0.26,0.0,0.0,False,0.0036616278155834348,0.0036549403760916307,0.3080502587474101,51.9755973815918,0.0,0.05975391883584253
+2019-04-24,71.2699966430664,71.2699966430664,71.2699966430664,71.2699966430664,51.9755973815918,100,0.0,0.0,0.0,False,0.0,0.0,0.3080502587474101,51.9755973815918,0.0,0.059553806091182264
+2019-04-25,71.1500015258789,71.1500015258789,70.87999725341797,71.01000213623047,51.78596878051758,6200,0.0,0.0,0.0,False,-0.0036484159995702203,-0.0036550877015961145,0.3032779472551541,51.9755973815918,-0.0036484159995702203,0.05967664248843002
+2019-04-26,71.05000305175781,71.26000213623047,71.0199966430664,71.08999633789062,51.84431076049805,6700,0.0,0.0,0.0,False,0.0011265982148125353,0.001125964079276347,0.3047462178639364,51.9755973815918,-0.002525928083709661,0.05964243975394195
+2019-04-29,71.19000244140625,71.41000366210938,71.08999633789062,71.08999633789062,51.84431076049805,4900,0.0,0.0,0.0,False,0.0,0.0,0.3047462178639364,51.9755973815918,-0.002525928083709661,0.05952299262620636
+2019-04-30,71.0999984741211,71.4800033569336,71.06999969482422,71.4800033569336,52.128719329833984,5000,0.0,0.0,0.0,False,0.005485820240716421,0.005470827933933784,0.31190382107489256,52.128719329833984,0.0,0.05975408912571214
+2019-05-01,71.38999938964844,71.4800033569336,71.29000091552734,71.4800033569336,52.128719329833984,1300,0.0,0.0,0.0,False,0.0,0.0,0.31190382107489256,52.128719329833984,0.0,0.059584134914595306
+2019-05-02,71.54000091552734,71.54000091552734,71.38999938964844,71.38999938964844,52.063079833984375,1700,0.0,0.0,0.0,False,-0.001259181055922154,-0.0012599744905097553,0.3102518966362031,52.128719329833984,-0.001259181055922154,0.059588411333711205
+2019-05-03,71.5,71.55000305175781,71.5,71.55000305175781,52.179771423339844,2000,0.0,0.0,0.0,False,0.002241350103135753,0.002238842024948394,0.3131886298598625,52.179771423339844,0.0,0.05870870179589585
+2019-05-06,71.55000305175781,71.55000305175781,71.12000274658203,71.12000274658203,51.866180419921875,2000,0.0,0.0,0.0,False,-0.006009819415914497,-0.00602795106240033,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.058839022311736204
+2019-05-07,71.27999877929688,71.3499984741211,71.0999984741211,71.0999984741211,51.85160446166992,14400,0.0,0.0,0.0,False,-0.00028103010736368894,-0.0002810696037242623,0.3049297756907958,52.179771423339844,-0.006289160583082487,0.05881740435277772
+2019-05-08,71.0999984741211,71.12000274658203,71.0999984741211,71.12000274658203,51.866180419921875,300,0.0,0.0,0.0,False,0.00028110910748635476,0.00028106960372427034,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.05876208964465121
+2019-05-09,71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,51.866180419921875,100,0.0,0.0,0.0,False,0.0,0.0,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.05870663767275569
+2019-05-10,71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,51.866180419921875,200,0.0,0.0,0.0,False,0.0,0.0,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.058707012238662266
+2019-05-13,71.27999877929688,71.55999755859375,71.25,71.25,51.96099853515625,700,0.0,0.0,0.0,False,0.001828129900191211,0.0018264609045095831,0.30768285508454807,52.179771423339844,-0.00419267624629216,0.05868721276563235
+2019-05-14,71.2300033569336,71.2300033569336,71.12000274658203,71.12000274658203,51.866180419921875,1200,0.0,0.0,0.0,False,-0.001824793939828151,-0.0018264609045096107,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.05872423887186021
+2019-05-15,71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,51.866180419921875,200,0.0,0.0,0.0,False,0.0,0.0,0.30529660333537256,52.179771423339844,-0.006009819415914497,0.05866603128993608
+2019-05-16,71.3499984741211,71.3499984741211,71.30000305175781,71.30000305175781,51.99745559692383,300,0.0,0.0,0.0,False,0.002531036138368359,0.002527838460889824,0.30860035620970394,52.179771423339844,-0.0034939943476729463,0.058641855821298904
+2019-05-17,71.19999694824219,71.56999969482422,71.1500015258789,71.56999969482422,52.194366455078125,1600,0.0,0.0,0.0,False,0.003786932569945778,0.003779780192162452,0.31355593751967703,52.194366455078125,0.0,0.05782643584652155
+2019-05-20,71.08999633789062,71.4000015258789,71.08999633789062,71.20999908447266,51.93183135986328,5800,0.0,0.0,0.0,False,-0.005029950798249416,-0.005042643581370931,0.30694881578320476,52.194366455078125,-0.005029950798249416,0.05793079358260554
+2019-05-21,71.5,71.5,71.4000015258789,71.4000015258789,52.070396423339844,500,0.0,0.0,0.0,False,0.002668210610875077,0.002664657256271964,0.31043603048134805,52.194366455078125,-0.002375161155466432,0.05778225430072001
+2019-05-22,71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,52.23811340332031,400,0.0,0.0,0.0,False,0.0032209660671085327,0.003215789867835663,0.3146569004686448,52.23811340332031,0.0,0.05776047572524589
+2019-05-23,71.12000274658203,71.58000183105469,71.08999633789062,71.58000183105469,52.20167541503906,6000,0.0,0.0,0.0,False,-0.0006975364519755667,-0.0006977798437161396,0.3137398793587267,52.23811340332031,-0.0006975364519755667,0.05758010275002642
+2019-05-24,71.37999725341797,72.05000305175781,71.37999725341797,71.83999633789062,52.39126205444336,1100,0.0,0.0,0.0,False,0.0036318113910511762,0.0036252322886221313,0.31851113481745985,52.39126205444336,0.0,0.05767455964521376
+2019-05-28,71.83999633789062,71.83999633789062,71.83999633789062,71.83999633789062,52.58525085449219,100,0.265,0.0,0.0,False,0.0037026937783488645,0.0036958556821269106,0.3233931777930321,52.58525085449219,0.0,0.05667904089341448
+2019-05-29,71.1500015258789,71.1500015258789,71.1500015258789,71.1500015258789,52.080162048339844,100,0.0,0.0,0.0,False,-0.009605142087274032,-0.009651568995083624,0.310681798283001,52.58525085449219,-0.009605142087274032,0.05753031841064312
+2019-05-30,71.1500015258789,71.1500015258789,71.1500015258789,71.1500015258789,52.080162048339844,100,0.0,0.0,0.0,False,0.0,0.0,0.310681798283001,52.58525085449219,-0.009605142087274032,0.0572562013827794
+2019-05-31,71.5,71.5,71.5,71.5,52.336368560791016,200,0.0,0.0,0.0,False,0.00491946457872694,0.004907403552543268,0.3171296509636363,52.58525085449219,-0.0047329296648189745,0.05744220525384562
+2019-06-03,71.5,71.58999633789062,71.19000244140625,71.19000244140625,52.109466552734375,1000,0.0,0.0,0.0,False,-0.004335455712657699,-0.004344881052737298,0.3114192936940552,52.58525085449219,-0.00904786597052376,0.057623161466006635
+2019-06-04,71.19000244140625,71.19000244140625,71.19000244140625,71.19000244140625,52.109466552734375,200,0.0,0.0,0.0,False,0.0,0.0,0.3114192936940552,52.58525085449219,-0.00904786597052376,0.05760171693967634
+2019-06-05,72.05999755859375,72.05999755859375,71.48999786376953,71.48999786376953,52.32902908325195,900,0.0,0.0,0.0,False,0.004213486436200231,0.004204634558359945,0.3169449411002063,52.58525085449219,-0.004872502594866823,0.05731488859890579
+2019-06-06,71.5999984741211,71.5999984741211,71.33000183105469,71.33000183105469,52.21192932128906,5200,0.0,0.0,0.0,False,-0.0022377591179189027,-0.002240266642376051,0.31399793555046207,52.58525085449219,-0.007099358225676977,0.0573576054242866
+2019-06-07,71.33000183105469,71.33000183105469,71.33000183105469,71.33000183105469,52.21192932128906,100,0.0,0.0,0.0,False,0.0,0.0,0.31399793555046207,52.58525085449219,-0.007099358225676977,0.057120114640331995
+2019-06-10,71.33000183105469,71.33000183105469,71.33000183105469,71.33000183105469,52.21192932128906,400,0.0,0.0,0.0,False,0.0,0.0,0.31399793555046207,52.58525085449219,-0.007099358225676977,0.057120114640331995
+2019-06-11,71.33000183105469,71.33000183105469,71.33000183105469,71.33000183105469,52.21192932128906,100,0.0,0.0,0.0,False,0.0,0.0,0.31399793555046207,52.58525085449219,-0.007099358225676977,0.057120114640331995
+2019-06-12,71.87000274658203,72.0199966430664,71.87000274658203,72.0199966430664,52.71702194213867,400,0.0,0.0,0.0,False,0.00967389306266564,0.009627400561016982,0.3267094110635407,52.71702194213867,0.0,0.057180649182900195
+2019-06-13,71.88999938964844,72.0,71.83000183105469,71.83000183105469,52.57791519165039,1500,0.0,0.0,0.0,False,-0.002638744476897048,-0.002642232099752282,0.3232085639326494,52.71702194213867,-0.002638744476897048,0.05725522514870734
+2019-06-14,72.22000122070312,72.22000122070312,71.95999908447266,71.95999908447266,52.67306137084961,3900,0.0,0.0,0.0,False,0.0018096225164578872,0.0018079871222986743,0.3256030719439118,52.71702194213867,-0.0008338970918598809,0.05719512766408777
+2019-06-17,71.69999694824219,71.69999694824219,71.66999816894531,71.66999816894531,52.46080780029297,400,0.0,0.0,0.0,False,-0.004029641813720453,-0.0040377826975509625,0.32026136637681035,52.71702194213867,-0.004860178598990683,0.05735906308857807
+2019-06-18,71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,52.46080780029297,300,0.0,0.0,0.0,False,0.0,0.0,0.32026136637681035,52.71702194213867,-0.004860178598990683,0.057332591622553136
+2019-06-19,72.30999755859375,72.68000030517578,72.18000030517578,72.68000030517578,53.20009231567383,1600,0.0,0.0,0.0,False,0.014092129846630552,0.013993758878581914,0.3388666609832822,53.20009231567383,0.0,0.0589291101210439
+2019-06-20,72.70999908447266,72.70999908447266,72.70999908447266,72.70999908447266,53.2220458984375,1100,0.0,0.0,0.0,False,0.0004126606140719691,0.00041257549309734327,0.3394191585217641,53.2220458984375,0.0,0.05892332704997627
+2019-06-21,72.45999908447266,72.54000091552734,72.45999908447266,72.54000091552734,53.097618103027344,1000,0.0,0.0,0.0,False,-0.002337899517196318,-0.0023406366712321568,0.3362877311177326,53.2220458984375,-0.002337899517196318,0.05898077860475353
+2019-06-24,72.16999816894531,72.16999816894531,72.12999725341797,72.12999725341797,52.99111557006836,400,0.265,0.0,0.0,False,-0.002005787392427516,-0.00200780167789562,0.33360742203400107,53.2220458984375,-0.004338997580247472,0.05902794063897923
+2019-06-25,72.43000030517578,72.43000030517578,72.19000244140625,72.19000244140625,53.03518295288086,400,0.0,0.0,0.0,False,0.0008315994547092309,0.0008312538674628668,0.3347164492389607,53.2220458984375,-0.00351100643356006,0.058862879026912396
+2019-06-26,72.2699966430664,72.37999725341797,72.2699966430664,72.30999755859375,53.123321533203125,2200,0.0,0.0,0.0,False,0.0016618888710269175,0.0016605094617888711,0.3369345996519275,53.2220458984375,-0.001854952465051185,0.05886098499601172
+2019-06-27,72.30999755859375,72.30999755859375,72.30999755859375,72.30999755859375,53.123321533203125,100,0.0,0.0,0.0,False,0.0,0.0,0.3369345996519275,53.2220458984375,-0.001854952465051185,0.05885675434540751
+2019-06-28,72.83999633789062,72.83999633789062,72.52999877929688,72.58000183105469,53.32170486450195,3300,0.0,0.0,0.0,False,0.0037343924584014587,0.003727436925965195,0.34192723813824366,53.32170486450195,0.0,0.0589034490732632
+2019-07-01,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,53.4245491027832,400,0.0,0.0,0.0,False,0.0019287500004472324,0.0019268923504099321,0.34451548029940304,53.4245491027832,0.0,0.0588695632011068
+2019-07-02,72.72000122070312,73.1500015258789,72.70999908447266,73.08000183105469,53.68903732299805,8200,0.0,0.0,0.0,False,0.004950686990469411,0.0049384726360068,0.35117175559620595,53.68903732299805,0.0,0.05903115304985984
+2019-07-03,73.33000183105469,73.3499984741211,73.13999938964844,73.3499984741211,53.88739776611328,3000,0.0,0.0,0.0,False,0.0036946172441476577,0.003687808910163132,0.356163818064237,53.88739776611328,0.0,0.059072618768718346
+2019-07-05,72.87999725341797,72.9000015258789,72.87999725341797,72.87999725341797,53.54210662841797,500,0.0,0.0,0.0,False,-0.006407641712334544,-0.006428258766812275,0.3474740062148498,53.88739776611328,-0.006407641712334544,0.05946454735158321
+2019-07-08,73.0,73.04000091552734,72.70999908447266,72.73999786376953,53.439239501953125,4200,0.0,0.0,0.0,False,-0.001921237936690523,-0.0019230858815690855,0.3448851880354056,53.88739776611328,-0.008316569044682587,0.05950835769085844
+2019-07-09,72.66000366210938,72.94999694824219,72.56999969482422,72.94999694824219,53.59353256225586,3800,0.0,0.0,0.0,False,0.002887261528059293,0.0028831013941662403,0.348768223298477,53.88739776611328,-0.005453319626471442,0.05946456868522817
+2019-07-10,72.76000213623047,73.2699966430664,72.16999816894531,72.73999786376953,53.439239501953125,8300,0.0,0.0,0.0,False,-0.002878949248652396,-0.002883101394166213,0.3448851880354056,53.88739776611328,-0.008316569044682587,0.05948022558862876
+2019-07-11,73.3499984741211,73.3499984741211,73.08000183105469,73.08000183105469,53.68903732299805,6400,0.0,0.0,0.0,False,0.004674426944937915,0.004663535738218221,0.35117175559620617,53.88739776611328,-0.0036810172941765806,0.059608761690017
+2019-07-12,73.08000183105469,73.08000183105469,72.87000274658203,72.87999725341797,53.54210662841797,500,0.0,0.0,0.0,False,-0.0027366982517516014,-0.0027404498566491473,0.3474740062148498,53.88739776611328,-0.006407641712334544,0.05968917557918685
+2019-07-15,72.94000244140625,72.94000244140625,72.93000030517578,72.93000030517578,53.57883834838867,2000,0.0,0.0,0.0,False,0.0006860342687975418,0.0006857990548589599,0.3483984195594272,53.88739776611328,-0.005726003305333904,0.05967758338498921
+2019-07-16,73.02999877929688,73.31999969482422,73.02999877929688,73.18000030517578,53.76248550415039,1700,0.0,0.0,0.0,False,0.0034276061486735454,0.0034217452953645283,0.35302019827317066,53.88739776611328,-0.00231802364079714,0.059755871653299736
+2019-07-17,73.29000091552734,73.5199966430664,73.0999984741211,73.25,53.813907623291016,2200,0.0,0.0,0.0,False,0.0009564684120986211,0.0009560112876471277,0.35431431935375035,53.88739776611328,-0.0013637723450895534,0.05975740605361432
+2019-07-18,73.41999816894531,73.5,73.0,73.0,53.6302490234375,1300,0.0,0.0,0.0,False,-0.003412846380514978,-0.0034186834251318217,0.34969225263086434,53.88739776611328,-0.0047719643800927525,0.059745358306829775
+2019-07-19,73.5,74.18000030517578,73.47000122070312,73.47000122070312,53.975563049316406,900,0.0,0.0,0.0,False,0.006438792140010419,0.00641815167031824,0.35838264049853685,53.975563049316406,0.0,0.05973930929180289
+2019-07-22,73.48999786376953,73.48999786376953,73.12999725341797,73.48999786376953,53.99028015136719,1000,0.0,0.0,0.0,False,0.0002726623164139852,0.0002726251508002105,0.35875302025587175,53.99028015136719,0.0,0.05973167677652497
+2019-07-23,73.0,73.02999877929688,72.72000122070312,72.72000122070312,53.617897033691406,3500,0.265,0.0,0.0,False,-0.006897225141854535,-0.006921120939032212,0.34938139476299224,53.99028015136719,-0.006897225141854535,0.0601553879528564
+2019-07-24,73.0999984741211,73.13999938964844,72.94999694824219,72.94999694824219,53.78749465942383,1600,0.0,0.0,0.0,False,0.003163078656849505,0.0031580866475301463,0.3536495942527169,53.99028015136719,-0.0037559629506427328,0.060217541136331716
+2019-07-25,72.8499984741211,73.0199966430664,72.8499984741211,72.98999786376953,53.81696701049805,700,0.0,0.0,0.0,False,0.0005479405810000504,0.0005477905163750599,0.35439131379786226,53.99028015136719,-0.0032100804141641515,0.059842947819532435
+2019-07-26,72.76000213623047,73.30999755859375,72.66999816894531,73.30999755859375,54.05290603637695,3600,0.0,0.0,0.0,False,0.004384101129907281,0.004374518954491405,0.3603291022870201,54.05290603637695,0.0,0.05983642465199647
+2019-07-29,72.98999786376953,72.98999786376953,72.98999786376953,72.98999786376953,53.81696701049805,700,0.0,0.0,0.0,False,-0.00436496468330716,-0.0043745189544913765,0.35439131379786226,54.05290603637695,-0.00436496468330716,0.06002384173702422
+2019-07-30,73.05999755859375,73.23999786376953,73.05999755859375,73.23999786376953,54.00129699707031,500,0.0,0.0,0.0,False,0.003425127739664413,0.0034192753492969545,0.3590302770571119,54.05290603637695,-0.0009547875052621224,0.05946617618237427
+2019-07-31,72.93000030517578,72.93000030517578,72.93000030517578,72.93000030517578,53.77274703979492,500,0.0,0.0,0.0,False,-0.0042323049627454035,-0.004241286516134307,0.3532784464710017,54.05290603637695,-0.005183051516110648,0.05947363542768378
+2019-08-01,73.0999984741211,73.1500015258789,72.83999633789062,72.83999633789062,53.70639419555664,500,0.0,0.0,0.0,False,-0.0012339493124495782,-0.0012347112547657193,0.351608569462426,54.05290603637695,-0.006410605205705577,0.05949244072468304
+2019-08-02,73.30999755859375,73.44999694824219,73.30999755859375,73.44999694824219,54.1561164855957,600,0.0,0.0,0.0,False,0.008373719680407676,0.008338854588223024,0.36292656074074126,54.1561164855957,0.0,0.05949866902821138
+2019-08-05,73.29000091552734,73.29000091552734,72.80000305175781,72.80000305175781,53.676883697509766,500,0.0,0.0,0.0,False,-0.008849098110892073,-0.008888483904235628,0.3508658898868058,54.1561164855957,-0.008849098110892073,0.06010899911114131
+2019-08-06,73.01000213623047,73.13999938964844,72.80000305175781,73.13999938964844,53.927581787109375,900,0.0,0.0,0.0,False,0.004670503805928705,0.004659630844688817,0.35717511416682135,54.1561164855957,-0.004219924051369395,0.05941730414658973
+2019-08-07,73.31999969482422,73.31999969482422,72.9000015258789,72.9000015258789,53.750606536865234,500,0.0,0.0,0.0,False,-0.0032817204921739007,-0.003287117146977953,0.35272124478319156,54.1561164855957,-0.0074877959323085275,0.05952838599639679
+2019-08-08,72.9800033569336,73.58999633789062,72.94999694824219,73.23999786376953,54.00129699707031,1500,0.0,0.0,0.0,False,0.004663955931978991,0.004653113389201997,0.3590302770571121,54.1561164855957,-0.0028587627505854973,0.05961881636769839
+2019-08-09,73.19000244140625,73.19000244140625,73.19000244140625,73.19000244140625,53.964454650878906,400,0.0,0.0,0.0,False,-0.0006822492836311422,-0.0006824821215820231,0.3581030796241569,54.1561164855957,-0.0035390616453779833,0.05961222967532845
+2019-08-12,73.19999694824219,73.19999694824219,72.62000274658203,72.62000274658203,53.544193267822266,2100,0.0,0.0,0.0,False,-0.0077877444657877826,-0.007818227312604979,0.34752651988184446,54.1561164855957,-0.011299244803423036,0.05961676606077971
+2019-08-13,72.69000244140625,73.13999938964844,72.69000244140625,72.77999877929688,53.66212844848633,1000,0.0,0.0,0.0,False,0.002202576478725904,0.002200154363098152,0.35049455009899555,54.1561164855957,-0.009121555775528423,0.05964355677112316
+2019-08-14,72.7300033569336,72.7300033569336,72.5999984741211,72.5999984741211,53.52943420410156,600,0.0,0.0,0.0,False,-0.002472772665216727,-0.002475835016918357,0.3471550840909865,54.1561164855957,-0.01157177290695921,0.05889937711161495
+2019-08-15,72.5999984741211,72.9800033569336,72.5999984741211,72.9800033569336,53.80958938598633,1800,0.0,0.0,0.0,False,0.005233666039072382,0.005220018007749203,0.35420564390395715,54.1561164855957,-0.006398669662761813,0.05909493483185563
+2019-08-16,72.87999725341797,72.91999816894531,72.68000030517578,72.68000030517578,53.5883903503418,1500,0.0,0.0,0.0,False,-0.004110773528818945,-0.004119245985192609,0.3486388111904195,54.1561164855957,-0.010483139709711486,0.05926840129008134
+2019-08-19,73.0,73.0,72.73999786376953,72.75,53.640018463134766,600,0.0,0.0,0.0,False,0.0009634197343013629,0.000962955943368797,0.34993811643556505,54.1561164855957,-0.009529819639083725,0.05926407674981435
+2019-08-20,72.79000091552734,72.79000091552734,72.79000091552734,72.79000091552734,53.669517517089844,400,0.0,0.0,0.0,False,0.0005499448881687297,0.0005497937238975245,0.350680508002043,54.1561164855957,-0.00898511562651072,0.0592610845809659
+2019-08-21,72.79000091552734,72.79000091552734,72.79000091552734,72.79000091552734,53.669517517089844,300,0.0,0.0,0.0,False,0.0,0.0,0.350680508002043,54.1561164855957,-0.00898511562651072,0.0592619122041557
+2019-08-22,73.02999877929688,73.02999877929688,72.9800033569336,72.9800033569336,53.80958938598633,900,0.0,0.0,0.0,False,0.002609896182723892,0.0026064963179262433,0.35420564390395715,54.1561164855957,-0.006398669662761813,0.05923624063710174
+2019-08-23,73.08999633789062,73.08999633789062,73.08999633789062,73.08999633789062,53.89069747924805,400,0.0,0.0,0.0,False,0.0015073167104084906,0.0015061818488298366,0.35624686070034306,54.1561164855957,-0.004900997774060278,0.05924622349263707
+2019-08-26,73.16000366210938,73.38999938964844,73.16000366210938,73.38999938964844,54.11190414428711,300,0.0,0.0,0.0,False,0.00410472818846408,0.004096326774214499,0.3618138854199757,54.1561164855957,-0.0008163868493109572,0.059359806677257765
+2019-08-27,72.4000015258789,72.93000030517578,72.33999633789062,72.5,53.6420783996582,11800,0.255,0.0,0.0,False,-0.008682484049648997,-0.00872039642285528,0.34998995808122624,54.1561164855957,-0.009491782633162416,0.060053306509564065
+2019-08-28,72.70999908447266,72.70999908447266,72.37999725341797,72.37999725341797,53.55325698852539,300,0.0,0.0,0.0,False,-0.0016558159896611357,-0.0016571883681036133,0.3477546231227533,54.1561164855957,-0.011131881977369251,0.060064142104267366
+2019-08-29,72.98999786376953,72.98999786376953,72.66999816894531,72.8499984741211,53.901039123535156,3100,0.0,0.0,0.0,False,0.006494136016494512,0.006473139966971247,0.35650712496217185,54.1561164855957,-0.004710037916555443,0.06032896301374029
+2019-08-30,72.48999786376953,72.63999938964844,72.48999786376953,72.63999938964844,53.74567413330078,1800,0.0,0.0,0.0,False,-0.002882411782049288,-0.0028865739308318195,0.352597112842747,54.1561164855957,-0.00757887342982011,0.060404453777390586
+2019-09-03,72.76000213623047,72.91999816894531,72.5999984741211,72.86000061035156,53.90842056274414,2400,0.0,0.0,0.0,False,0.003028084251761598,0.0030235088388073403,0.35669289085912426,54.1561164855957,-0.0045737386453373885,0.060404924907559845
+2019-09-04,72.62999725341797,72.62999725341797,72.62999725341797,72.62999725341797,53.73826217651367,300,0.0,0.0,0.0,False,-0.0031564342723122696,-0.003161426318448105,0.35241057892141403,54.1561164855957,-0.007715736212236868,0.06048467357022781
+2019-09-05,72.97000122070312,72.97000122070312,72.97000122070312,72.97000122070312,53.98981475830078,200,0.0,0.0,0.0,False,0.004681070276534749,0.004670148138668061,0.3587413078840742,54.1561164855957,-0.003070783839146829,0.060176507673647704
+2019-09-06,73.12999725341797,73.12999725341797,73.12999725341797,73.12999725341797,54.10820388793945,300,0.0,0.0,0.0,False,0.0021928048867860817,0.0021904041990030397,0.3617207624638805,54.1561164855957,-0.0008847125821696,0.060130370392236586
+2019-09-09,73.12999725341797,73.29000091552734,72.86000061035156,72.86000061035156,53.90842056274414,900,0.0,0.0,0.0,False,-0.003692292680959719,-0.003699126019222944,0.35669289085912426,54.1561164855957,-0.0045737386453373885,0.060263688487835
+2019-09-10,72.80000305175781,73.38999938964844,72.80000305175781,73.3499984741211,54.27097702026367,600,0.0,0.0,0.0,False,0.006725414206812941,0.006702899499467538,0.3658172125015904,54.27097702026367,0.0,0.060574606204528855
+2019-09-11,73.08000183105469,73.08000183105469,73.08000183105469,73.08000183105469,54.07120895385742,200,0.0,0.0,0.0,False,-0.003680937351315028,-0.0036877286719465166,0.3607897249090244,54.27097702026367,-0.003680937351315028,0.060713430413156785
+2019-09-12,73.06999969482422,73.06999969482422,73.06999969482422,73.06999969482422,54.063777923583984,800,0.0,0.0,0.0,False,-0.00013743044435676754,-0.00013743988878559687,0.3606027109724541,54.27097702026367,-0.0038178619228159683,0.06047477892339004
+2019-09-13,73.06999969482422,73.06999969482422,73.06999969482422,73.06999969482422,54.063777923583984,100,0.0,0.0,0.0,False,0.0,0.0,0.3606027109724541,54.27097702026367,-0.0038178619228159683,0.060397878487722274
+2019-09-16,72.95999908447266,73.05999755859375,72.87999725341797,73.05999755859375,54.0564079284668,900,0.0,0.0,0.0,False,-0.00013632038677735547,-0.00013632967924579256,0.360417233084644,54.27097702026367,-0.00395366185717938,0.06036070910629612
+2019-09-17,73.37000274658203,73.37000274658203,73.22000122070312,73.22000122070312,54.17482376098633,800,0.0,0.0,0.0,False,0.002190597508370029,0.0021882016479208306,0.3633973596857829,54.27097702026367,-0.0017717252306226339,0.06030003818839397
+2019-09-18,72.98999786376953,72.98999786376953,72.77999877929688,72.77999877929688,53.84923553466797,1400,0.0,0.0,0.0,False,-0.006009954508662929,-0.006028086971949791,0.3552034035768401,54.27097702026367,-0.0077710317512477145,0.06061459259910891
+2019-09-19,72.77999877929688,72.77999877929688,72.77999877929688,72.77999877929688,53.84923553466797,100,0.0,0.0,0.0,False,0.0,0.0,0.3552034035768401,54.27097702026367,-0.0077710317512477145,0.06061459259910891
+2019-09-20,72.88999938964844,72.88999938964844,72.77999877929688,72.77999877929688,53.84923553466797,600,0.0,0.0,0.0,False,0.0,0.0,0.3552034035768401,54.27097702026367,-0.0077710317512477145,0.06057539000969365
+2019-09-23,72.76000213623047,72.76000213623047,72.76000213623047,72.76000213623047,53.83444595336914,200,0.0,0.0,0.0,False,-0.00027464793421827505,-0.0002746856568692838,0.35483119976160205,54.27097702026367,-0.008043545387648732,0.0605528927377336
+2019-09-24,72.55000305175781,72.73999786376953,72.55000305175781,72.73999786376953,54.01265335083008,600,0.26,0.0,0.0,False,0.0033102857158648913,0.003304818781525382,0.359316078129581,54.27097702026367,-0.004759886105185518,0.06062150205817932
+2019-09-25,72.73999786376953,72.73999786376953,72.73999786376953,72.73999786376953,54.01265335083008,100,0.0,0.0,0.0,False,0.0,0.0,0.359316078129581,54.27097702026367,-0.004759886105185518,0.06052024124887832
+2019-09-26,72.73999786376953,72.73999786376953,72.73999786376953,72.73999786376953,54.01265335083008,200,0.0,0.0,0.0,False,0.0,0.0,0.359316078129581,54.27097702026367,-0.004759886105185518,0.06051344280761752
+2019-09-27,72.61000061035156,72.6500015258789,72.61000061035156,72.6500015258789,53.94582748413086,900,0.0,0.0,0.0,False,-0.0012372261415332098,-0.0012379921376680016,0.35763429674311276,54.27097702026367,-0.0059912231911986025,0.0605027119446089
+2019-09-30,72.55000305175781,72.94000244140625,72.55000305175781,72.94000244140625,54.161163330078125,1600,0.0,0.0,0.0,False,0.003991705308637794,0.003983759590626804,0.36305357277261097,54.27097702026367,-0.0020234330799783207,0.06050185036852933
+2019-10-01,72.70999908447266,72.77999877929688,72.70999908447266,72.77999877929688,54.04235076904297,3300,0.0,0.0,0.0,False,-0.002193685543847468,-0.0021960951966387425,0.36006346185453,54.27097702026367,-0.00421267984792939,0.06055687882731024
+2019-10-02,72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,53.81216049194336,800,0.0,0.0,0.0,False,-0.004259442341495445,-0.004268539608071021,0.354270349957986,54.27097702026367,-0.008454178522509403,0.060324326822130805
+2019-10-03,72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,53.81216049194336,200,0.0,0.0,0.0,False,0.0,0.0,0.354270349957986,54.27097702026367,-0.008454178522509403,0.05974468778286406
+2019-10-04,73.0,73.0,73.0,73.0,54.20571517944336,1000,0.0,0.0,0.0,False,0.007313489811636931,0.007286875926499997,0.3641747923646057,54.27097702026367,-0.0012025182593625727,0.05979656168812306
+2019-10-07,72.94999694824219,73.0,72.9000015258789,73.0,54.20571517944336,2200,0.0,0.0,0.0,False,0.0,0.0,0.3641747923646057,54.27097702026367,-0.0012025182593625727,0.05907578161524044
+2019-10-08,72.62000274658203,72.87000274658203,72.62000274658203,72.68000030517578,53.96809005737305,900,0.0,0.0,0.0,False,-0.004383765093471714,-0.004393401965838313,0.3581945705284437,54.27097702026367,-0.005581011795264601,0.05885529399359506
+2019-10-09,72.69000244140625,72.8499984741211,72.69000244140625,72.7300033569336,54.0052490234375,1600,0.0,0.0,0.0,False,0.000688535874161067,0.0006882989420873139,0.3591297362143433,54.27097702026367,-0.004896318647938713,0.05809288359718364
+2019-10-10,72.94999694824219,73.0,72.94999694824219,73.0,54.20571517944336,800,0.0,0.0,0.0,False,0.0037119754029624197,0.003705103023751057,0.3641747923646057,54.27097702026367,-0.0012025182593625727,0.0581860769427905
+2019-10-11,73.0,73.01000213623047,73.0,73.01000213623047,54.21315002441406,1500,0.0,0.0,0.0,False,0.0001371597984842765,0.00013715039293914834,0.3643619023042237,54.27097702026367,-0.0010655233980405576,0.058138968552614904
+2019-10-14,73.01000213623047,73.01000213623047,73.01000213623047,73.01000213623047,54.21315002441406,100,0.0,0.0,0.0,False,0.0,0.0,0.3643619023042237,54.27097702026367,-0.0010655233980405576,0.05810044534209835
+2019-10-15,73.01000213623047,73.01000213623047,73.01000213623047,73.01000213623047,54.21315002441406,300,0.0,0.0,0.0,False,0.0,0.0,0.3643619023042237,54.27097702026367,-0.0010655233980405576,0.058054009765015076
+2019-10-16,72.97000122070312,73.30999755859375,72.93000030517578,73.30999755859375,54.43589401245117,700,0.0,0.0,0.0,False,0.0041086708286974805,0.0041002532894297995,0.36996761625200736,54.43589401245117,0.0,0.05810016345775791
+2019-10-17,72.77999877929688,72.77999877929688,72.69999694824219,72.69999694824219,53.98295211791992,2000,0.0,0.0,0.0,False,-0.008320647667284575,-0.008355457484052514,0.3585685984015847,54.43589401245117,-0.008320647667284575,0.058751984709184336
+2019-10-18,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,53.98295211791992,200,0.0,0.0,0.0,False,0.0,0.0,0.3585685984015847,54.43589401245117,-0.008320647667284575,0.058751984709184336
+2019-10-21,72.73999786376953,73.05999755859375,72.69999694824219,72.94999694824219,54.16861343383789,1000,0.0,0.0,0.0,False,0.003439258296071168,0.003433357572794778,0.36324106672441925,54.43589401245117,-0.004910006227731745,0.058780087269603404
+2019-10-22,73.12000274658203,73.12000274658203,73.12000274658203,73.12000274658203,54.489009857177734,500,0.26,0.0,0.0,False,0.005914798312701475,0.005897374564706588,0.37130436268568623,54.489009857177734,0.0,0.058851823182163115
+2019-10-23,73.12000274658203,73.12000274658203,73.12000274658203,73.12000274658203,54.489009857177734,200,0.0,0.0,0.0,False,0.0,0.0,0.37130436268568623,54.489009857177734,0.0,0.058851823182163115
+2019-10-24,72.83000183105469,72.83000183105469,72.47000122070312,72.47000122070312,54.0046501159668,2100,0.0,0.0,0.0,False,-0.008889127229151361,-0.00892887122217359,0.35911466373588286,54.489009857177734,-0.008889127229151361,0.05952766126165355
+2019-10-25,72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,54.0046501159668,100,0.0,0.0,0.0,False,0.0,0.0,0.35911466373588286,54.489009857177734,-0.008889127229151361,0.059441517851644116
+2019-10-28,72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,54.0046501159668,100,0.0,0.0,0.0,False,0.0,0.0,0.35911466373588286,54.489009857177734,-0.008889127229151361,0.05916212224336708
+2019-10-29,72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,54.0046501159668,100,0.0,0.0,0.0,False,0.0,0.0,0.35911466373588286,54.489009857177734,-0.008889127229151361,0.05913806976179021
+2019-10-30,72.77999877929688,73.11000061035156,72.4800033569336,73.11000061035156,54.48158645629883,1300,0.0,0.0,0.0,False,0.008831393950481825,0.00879262527801032,0.371117540755211,54.489009857177734,-0.00013623666310624838,0.059590130645224365
+2019-10-31,72.79000091552734,73.05999755859375,72.79000091552734,73.04000091552734,54.42940139770508,500,0.0,0.0,0.0,False,-0.0009578476323484075,-0.0009583066615352274,0.36980421906512717,54.489009857177734,-0.0010939538014894667,0.05959785163772727
+2019-11-01,73.04000091552734,73.04000091552734,73.04000091552734,73.04000091552734,54.42940139770508,100,0.0,0.0,0.0,False,0.0,0.0,0.36980421906512717,54.489009857177734,-0.0010939538014894667,0.05959539734888797
+2019-11-04,72.81999969482422,73.02999877929688,72.81999969482422,73.02999877929688,54.42195510864258,800,0.0,0.0,0.0,False,-0.00013680637433599596,-0.00013681573318160168,0.3696168211163666,54.489009857177734,-0.0012306105159721747,0.05934924363114869
+2019-11-05,72.79000091552734,72.9000015258789,72.45999908447266,72.45999908447266,53.997196197509766,900,0.0,0.0,0.0,False,-0.007804918259273652,-0.007835536050749319,0.35892707378102706,54.489009857177734,-0.00902592396075963,0.0599002974226959
+2019-11-06,72.91999816894531,72.91999816894531,72.91999816894531,72.91999816894531,54.339969635009766,200,0.0,0.0,0.0,False,0.006347985851824722,0.006327922253829423,0.3675535236190506,54.489009857177734,-0.002735234546537346,0.06019463546214074
+2019-11-07,72.70999908447266,72.70999908447266,72.70999908447266,72.70999908447266,54.1834831237793,200,0.0,0.0,0.0,False,-0.002879768102219349,-0.0028839226123147663,0.36361528660365483,54.489009857177734,-0.0056071258075575114,0.06005666673426649
+2019-11-08,72.44999694824219,72.44999694824219,72.44999694824219,72.44999694824219,53.98973083496094,200,0.0,0.0,0.0,False,-0.0035758551803645178,-0.0035822638326695956,0.35873919581702896,54.489009857177734,-0.009162930718056073,0.05985412552284149
+2019-11-11,73.05000305175781,73.05000305175781,73.0,73.0,54.399600982666016,200,0.0,0.0,0.0,False,0.00759163161894616,0.007562960200759493,0.36905424325789493,54.489009857177734,-0.0016408606936714198,0.06013793438875489
+2019-11-12,73.0,73.1500015258789,73.0,73.1500015258789,54.51139831542969,900,0.0,0.0,0.0,False,0.002055113102746642,0.0020530042466117408,0.3718678045715851,54.51139831542969,0.0,0.06004803845254125
+2019-11-13,72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,54.07169723510742,200,0.0,0.0,0.0,False,-0.00806622273341695,-0.008098930713316483,0.360802013299107,54.51139831542969,-0.00806622273341695,0.06020940004340319
+2019-11-14,72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,54.07169723510742,100,0.0,0.0,0.0,False,0.0,0.0,0.360802013299107,54.51139831542969,-0.00806622273341695,0.06008100383561508
+2019-11-15,72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,54.07169723510742,100,0.0,0.0,0.0,False,0.0,0.0,0.360802013299107,54.51139831542969,-0.00806622273341695,0.05985943829943457
+2019-11-18,72.83999633789062,73.08000183105469,71.55999755859375,72.86000061035156,54.295265197753906,1800,0.0,0.0,0.0,False,0.004134657761423632,0.004126133552401565,0.36642846390515516,54.51139831542969,-0.003964916042423439,0.05984449418139209
+2019-11-19,73.0,73.11000061035156,73.0,73.11000061035156,54.48158645629883,200,0.0,0.0,0.0,False,0.0034316299564298713,0.003425755350164526,0.37111754075521053,54.51139831542969,-0.0005468922106593999,0.0596269185224281
+2019-11-20,72.73999786376953,73.12000274658203,72.73999786376953,73.12000274658203,54.489009857177734,2500,0.0,0.0,0.0,False,0.0001362552260635308,0.00013624594416334468,0.3713043626856858,54.51139831542969,-0.00041071150151761326,0.05957320300591027
+2019-11-21,73.12000274658203,73.12000274658203,73.12000274658203,73.12000274658203,54.489009857177734,100,0.0,0.0,0.0,False,0.0,0.0,0.3713043626856858,54.51139831542969,-0.00041071150151761326,0.05957490166855496
+2019-11-22,72.83000183105469,72.83999633789062,72.76000213623047,72.83999633789062,54.28037643432617,800,0.0,0.0,0.0,False,-0.003828908313775803,-0.003836257348397816,0.36605376401068157,54.51139831542969,-0.004238047238610765,0.05965797159555371
+2019-11-25,72.83000183105469,73.19000244140625,72.3499984741211,73.19000244140625,54.73658752441406,500,0.26,0.0,0.0,False,0.008404714927499723,0.008369591972719614,0.37753505647282926,54.73658752441406,0.0,0.06016145307507663
+2019-11-26,71.3499984741211,73.20999908447266,71.3499984741211,73.20999908447266,54.751529693603516,500,0.0,0.0,0.0,False,0.0002729832067589477,0.00027294595362286104,0.377911100409968,54.751529693603516,0.0,0.05979980252342294
+2019-11-27,73.36000061035156,73.36000061035156,73.2300033569336,73.2300033569336,54.76647186279297,1200,0.0,0.0,0.0,False,0.0002729087072648184,0.0002728714744575188,0.37828714434710675,54.76647186279297,0.0,0.05977972806532843
+2019-11-29,73.2300033569336,73.2300033569336,73.2300033569336,73.2300033569336,54.76647186279297,0,0.0,0.0,0.0,False,0.0,0.0,0.37828714434710675,54.76647186279297,0.0,0.05977972806532843
+2019-12-02,73.20999908447266,73.22000122070312,73.20999908447266,73.22000122070312,54.75901794433594,600,0.0,0.0,0.0,False,-0.0001361036817508765,-0.00013611294469745985,0.3780995543922512,54.76647186279297,-0.0001361036817508765,0.059560181614277674
+2019-12-03,73.22000122070312,73.22000122070312,73.22000122070312,73.22000122070312,54.75901794433594,200,0.0,0.0,0.0,False,0.0,0.0,0.3780995543922512,54.76647186279297,-0.0001361036817508765,0.05949240277168659
+2019-12-04,73.0999984741211,73.0999984741211,73.05999755859375,73.05999755859375,54.639347076416016,300,0.0,0.0,0.0,False,-0.002185409315440423,-0.0021878008072727336,0.37508784278847807,54.76647186279297,-0.0023212155549373614,0.05858737125684987
+2019-12-05,73.05999755859375,73.05999755859375,73.05999755859375,73.05999755859375,54.639347076416016,0,0.0,0.0,0.0,False,0.0,0.0,0.37508784278847807,54.76647186279297,-0.0023212155549373614,0.0585843114293177
+2019-12-06,73.08000183105469,73.11000061035156,73.05000305175781,73.11000061035156,54.6767463684082,800,0.0,0.0,0.0,False,0.0006844754557531196,0.0006842413092672783,0.3760290566663713,54.76647186279297,-0.0016383289142589685,0.058447581099400646
+2019-12-09,73.36000061035156,73.36000061035156,73.1500015258789,73.1500015258789,54.7066650390625,1000,0.0,0.0,0.0,False,0.0005471918620159055,0.0005470422071397755,0.37678200856807664,54.76647186279297,-0.0010920335324923203,0.05844733273444165
+2019-12-10,73.2300033569336,73.2300033569336,73.19999694824219,73.19999694824219,54.74405288696289,200,0.0,0.0,0.0,False,0.0006834240009638837,0.0006831905731287388,0.37772293443682736,54.76647186279297,-0.00040935585345436287,0.058447677934935646
+2019-12-11,73.31999969482422,73.36000061035156,73.30999755859375,73.33999633789062,54.84874725341797,4800,0.0,0.0,0.0,False,0.0019124336057334546,0.001910607232759266,0.3803577380760341,54.84874725341797,0.0,0.0584642391355387
+2019-12-12,73.3499984741211,73.36000061035156,73.3499984741211,73.36000061035156,54.86370086669922,2400,0.0,0.0,0.0,False,0.0002726336339489155,0.0002725964761532252,0.3807340700223154,54.86370086669922,0.0,0.05846431766422823
+2019-12-13,73.45999908447266,73.58999633789062,73.44000244140625,73.58999633789062,55.03571319580078,800,0.0,0.0,0.0,False,0.003135266604042952,0.0031303619047230464,0.38506303944112075,55.03571319580078,0.0,0.05843682118086661
+2019-12-16,73.44999694824219,73.68000030517578,73.44999694824219,73.68000030517578,55.103050231933594,700,0.0,0.0,0.0,False,0.001223515281672638,0.0012227673968206003,0.3867576852359569,55.103050231933594,0.0,0.05838977281467138
+2019-12-17,73.69000244140625,73.9800033569336,73.69000244140625,73.83999633789062,55.22267532348633,1200,0.0,0.0,0.0,False,0.0021709341143407723,0.002168581041837887,0.38976824480315986,55.22267532348633,0.0,0.05836280382048872
+2019-12-18,73.87999725341797,73.93000030517578,73.70999908447266,73.8499984741211,55.23017120361328,3200,0.0,0.0,0.0,False,0.00013573917024189974,0.00013572995851431616,0.38995689079153806,55.23017120361328,0.0,0.05828836225855028
+2019-12-19,73.8499984741211,73.8499984741211,73.8499984741211,73.8499984741211,55.23017120361328,0,0.0,0.0,0.0,False,0.0,0.0,0.38995689079153806,55.23017120361328,0.0,0.05827942307899992
+2019-12-20,73.86000061035156,73.86000061035156,73.83999633789062,73.83999633789062,55.22267532348633,300,0.0,0.0,0.0,False,-0.00013572074762036035,-0.00013572995851444337,0.38976824480315986,55.23017120361328,-0.00013572074762036035,0.05803953797744334
+2019-12-23,73.80000305175781,73.83000183105469,73.70999908447266,73.83000183105469,55.39749526977539,900,0.243,0.0,0.0,False,0.0031657275795675677,0.0031607272144300786,0.39416787246494045,55.39749526977539,0.0,0.05805017526172906
+2019-12-24,73.83000183105469,74.0999984741211,73.83000183105469,73.87999725341797,55.435020446777344,2900,0.0,0.0,0.0,False,0.0006773803909221332,0.0006771510723765442,0.3951122544434018,55.435020446777344,0.0,0.05799252284091366
+2019-12-26,73.87999725341797,73.87999725341797,73.87999725341797,73.87999725341797,55.435020446777344,0,0.0,0.0,0.0,False,0.0,0.0,0.3951122544434018,55.435020446777344,0.0,0.05797424471889915
+2019-12-27,73.69999694824219,73.69999694824219,73.69999694824219,73.69999694824219,55.299983978271484,200,0.0,0.0,0.0,False,-0.002435941529696173,-0.0024389132622229313,0.39171384256421504,55.435020446777344,-0.002435941529696173,0.058045513617744356
+2019-12-30,73.68000030517578,73.88999938964844,73.66999816894531,73.88999938964844,55.442543029785156,1100,0.0,0.0,0.0,False,0.0025779221124129226,0.0025746049708694225,0.3953015724531126,55.442543029785156,0.0,0.05803112536511648
+2019-12-31,74.05999755859375,74.05999755859375,73.66999816894531,73.9000015258789,55.450042724609375,1400,0.0,0.0,0.0,False,0.0001352696758549765,0.00013526052773733954,0.3954903144445383,55.450042724609375,0.0,0.0580079052479476
+2020-01-02,73.43000030517578,74.11000061035156,73.43000030517578,73.88999938964844,55.442543029785156,7400,0.0,0.0,0.0,False,-0.00013525138044467866,-0.00013526052773743337,0.3953015724531126,55.450042724609375,-0.00013525138044467866,0.05794664905994475
+2020-01-03,74.01000213623047,74.01000213623047,73.66999816894531,73.88999938964844,55.442543029785156,1200,0.0,0.0,0.0,False,0.0,0.0,0.3953015724531126,55.450042724609375,-0.00013525138044467866,0.05794626202254107
+2020-01-06,73.86000061035156,74.0999984741211,73.86000061035156,73.97000122070312,55.5025520324707,1200,0.0,0.0,0.0,False,0.0010823638203845132,0.0010817784869890607,0.3968117963936615,55.5025520324707,0.0,0.057929274442266525
+2020-01-07,73.94999694824219,73.98999786376953,73.87000274658203,73.98999786376953,55.51755142211914,1600,0.0,0.0,0.0,False,0.0002702468463011698,0.00027021033619988033,0.39718928037651313,55.51755142211914,0.0,0.05719217467684769
+2020-01-08,73.95999908447266,74.0999984741211,73.95999908447266,74.0999984741211,55.60007858276367,600,0.0,0.0,0.0,False,0.0014865057721484831,0.0014854020161342342,0.3992662103065767,55.60007858276367,0.0,0.05710979374395824
+2020-01-09,74.2300033569336,74.2300033569336,74.05000305175781,74.05000305175781,55.562583923339844,400,0.0,0.0,0.0,False,-0.000674363425008706,-0.0006745909103007907,0.39832259635249545,55.60007858276367,-0.000674363425008706,0.057119988606757516
+2020-01-10,74.05000305175781,74.05000305175781,74.05000305175781,74.05000305175781,55.562583923339844,0,0.0,0.0,0.0,False,0.0,0.0,0.39832259635249545,55.60007858276367,-0.000674363425008706,0.05705990790827364
+2020-01-13,74.11000061035156,74.12999725341797,74.11000061035156,74.12999725341797,55.622596740722656,1700,0.0,0.0,0.0,False,0.0010800940695201433,0.0010795111875944222,0.39983291629609186,55.622596740722656,0.0,0.056117441789419936
+2020-01-14,74.23999786376953,74.2699966430664,74.19000244140625,74.19000244140625,55.66765594482422,2400,0.0,0.0,0.0,False,0.0008100881070260968,0.0008097601627527437,0.400966904293407,55.66765594482422,0.0,0.05606419811280322
+2020-01-15,74.23999786376953,74.33999633789062,74.19000244140625,74.31999969482422,55.765201568603516,5000,0.0,0.0,0.0,False,0.001752285454160063,0.0017507519931166142,0.40342179822156,55.765201568603516,0.0,0.05591939937217774
+2020-01-16,74.38999938964844,74.66000366210938,74.38999938964844,74.66000366210938,56.02030563354492,1000,0.0,0.0,0.0,False,0.00457461029039008,0.004564178562696271,0.4098419060214622,56.02030563354492,0.0,0.055620735749623
+2020-01-17,74.55999755859375,74.58999633789062,74.38999938964844,74.44000244140625,55.85519790649414,2300,0.0,0.0,0.0,False,-0.0029472835819716048,-0.002951635374976674,0.40568670211866964,56.02030563354492,-0.0029472835819716048,0.055020478718580304
+2020-01-21,74.5,74.5,74.30999755859375,74.30999755859375,55.93802261352539,300,0.24,0.0,0.0,False,0.0014828468994041444,0.001481748567578506,0.40777112028644,56.02030563354492,-0.0014688070528886543,0.05440677118206429
+2020-01-22,74.54000091552734,74.54000091552734,74.30999755859375,74.30999755859375,55.93802261352539,1800,0.0,0.0,0.0,False,0.0,0.0,0.40777112028644,56.02030563354492,-0.0014688070528886543,0.054279280474544056
+2020-01-23,74.47000122070312,74.5,74.30999755859375,74.4800033569336,56.06600570678711,1400,0.0,0.0,0.0,False,0.0022879445372239182,0.0022853311775101848,0.41099202253076106,56.06600570678711,0.0,0.054310617092593126
+2020-01-24,74.54000091552734,74.54000091552734,74.13999938964844,74.13999938964844,55.81005859375,600,0.0,0.0,0.0,False,-0.004565103395730685,-0.004575555301722531,0.404550698057357,56.06600570678711,-0.004565103395730685,0.05454047219404951
+2020-01-27,74.13999938964844,74.13999938964844,74.13999938964844,74.13999938964844,55.81005859375,0,0.0,0.0,0.0,False,0.0,0.0,0.404550698057357,56.06600570678711,-0.004565103395730685,0.05452975414009687
+2020-01-28,74.26000213623047,74.54000091552734,74.18000030517578,74.18000030517578,55.840179443359375,600,0.0,0.0,0.0,False,0.00053970288453975,0.0005395572973181668,0.4053087381205809,56.06600570678711,-0.004027864310661933,0.05450720720794904
+2020-01-29,74.18000030517578,74.18000030517578,74.18000030517578,74.18000030517578,55.840179443359375,0,0.0,0.0,0.0,False,0.0,0.0,0.4053087381205809,56.06600570678711,-0.004027864310661933,0.05449966450747091
+2020-01-30,74.2699966430664,74.54000091552734,74.2699966430664,74.41000366210938,56.0133171081543,500,0.0,0.0,0.0,False,0.0031005929157255085,0.0030957959904948,0.4096660284384046,56.06600570678711,-0.0009397601624835383,0.05454990938471851
+2020-01-31,74.41000366210938,74.41000366210938,74.41000366210938,74.41000366210938,56.0133171081543,0,0.0,0.0,0.0,False,0.0,0.0,0.4096660284384046,56.06600570678711,-0.0009397601624835383,0.0540744469137337
+2020-02-03,74.54000091552734,74.54000091552734,74.38999938964844,74.38999938964844,55.99824905395508,600,0.0,0.0,0.0,False,-0.0002690084247308766,-0.00026904461398745346,0.40928681640069775,56.06600570678711,-0.0012085157838135352,0.05386233884506448
+2020-02-04,74.16000366210938,74.19000244140625,74.16000366210938,74.19000244140625,55.84770202636719,300,0.0,0.0,0.0,False,-0.002688423837017395,-0.0026920441384399754,0.40549805613029166,56.06600570678711,-0.0038936906181903375,0.05395035796983409
+2020-02-05,74.55999755859375,74.55999755859375,74.30000305175781,74.30000305175781,55.93050765991211,300,0.0,0.0,0.0,False,0.0014827044003677958,0.001481606279523421,0.4075819942828245,56.06600570678711,-0.002416759410035829,0.053604998023916946
+2020-02-06,74.55999755859375,74.69000244140625,74.5199966430664,74.5199966430664,56.096107482910156,2700,0.0,0.0,0.0,False,0.0029608138729042555,0.002956439296253592,0.4117495825787474,56.096107482910156,0.0,0.05366520940059288
+2020-02-07,74.56999969482422,74.87000274658203,74.54000091552734,74.72000122070312,56.24664306640625,2400,0.0,0.0,0.0,False,0.00268352993194676,0.00267993569422603,0.4155380548400107,56.24664306640625,0.0,0.05352104902608498
+2020-02-10,74.30000305175781,74.73999786376953,74.30000305175781,74.62000274658203,56.17139434814453,500,0.0,0.0,0.0,False,-0.001337834831722784,-0.0013387305316961441,0.4136442987246167,56.24664306640625,-0.001337834831722784,0.05354847544048346
+2020-02-11,74.70999908447266,74.73999786376953,74.30000305175781,74.41999816894531,56.02084732055664,700,0.0,0.0,0.0,False,-0.0026801369155057264,-0.002683734912636493,0.40985553845421063,56.24664306640625,-0.004014386166709127,0.05358209722455759
+2020-02-12,74.73999786376953,75.0,74.44999694824219,74.80000305175781,56.306854248046875,2600,0.0,0.0,0.0,False,0.0051053659694519915,0.0050923777761745365,0.4170533669420782,56.306854248046875,0.0,0.05375658561769517
+2020-02-13,75.38999938964844,75.38999938964844,74.62000274658203,75.0,56.45742416381836,2300,0.0,0.0,0.0,False,0.0026740956812856265,0.00267052664863665,0.42084270323076933,56.45742416381836,0.0,0.05368419759328257
+2020-02-14,75.0,75.0,75.0,75.0,56.45742416381836,0,0.0,0.0,0.0,False,0.0,0.0,0.42084270323076933,56.45742416381836,0.0,0.05368419759328257
+2020-02-18,74.3499984741211,75.0999984741211,74.3499984741211,74.79000091552734,56.29935073852539,4200,0.0,0.0,0.0,False,-0.0027998695943742824,-0.002803796560956065,0.41686452894760495,56.45742416381836,-0.0027998695943742824,0.0536983445983525
+2020-02-19,74.95999908447266,74.95999908447266,74.66000366210938,74.95999908447266,56.42732620239258,2300,0.0,0.0,0.0,False,0.002273125039426338,0.0022705453991941566,0.42008523918583074,56.45742416381836,-0.0005331090086301282,0.053600734181032485
+2020-02-20,75.08000183105469,75.0999984741211,74.98999786376953,74.98999786376953,56.449913024902344,2200,0.0,0.0,0.0,False,0.00040028163710514875,0.000400201545782658,0.42065367323020086,56.45742416381836,-0.00013304076527154152,0.05359910662829626
+2020-02-21,75.4000015258789,75.69000244140625,75.4000015258789,75.48999786376953,56.826290130615234,500,0.0,0.0,0.0,False,0.006667452358108283,0.006645323206551035,0.43012581391383486,56.826290130615234,0.0,0.05391900687182015
+2020-02-24,74.8499984741211,75.54000091552734,74.8499984741211,75.31999969482422,56.69831085205078,1300,0.0,0.0,0.0,False,-0.002252113911893505,-0.002254653734459262,0.42690500767256157,56.826290130615234,-0.002252113911893505,0.05391755527374111
+2020-02-25,74.75,75.01000213623047,74.75,74.86000061035156,56.53593444824219,1200,0.245,0.0,0.0,False,-0.0028638666896497744,-0.0028679754022696304,0.4228185419517936,56.826290130615234,-0.005109530847529631,0.05397100886533018
+2020-02-26,74.7699966430664,74.7699966430664,74.26000213623047,74.7699966430664,56.46796798706055,2800,0.0,0.0,0.0,False,-0.0012021816185573408,-0.0012029048185492677,0.4211080556541167,56.826290130615234,-0.006305569882022688,0.05398627977154498
+2020-02-27,74.20999908447266,74.48999786376953,73.8499984741211,74.02999877929688,55.90911865234375,10000,0.0,0.0,0.0,False,-0.00989674951372177,-0.00994604787119905,0.4070437051953757,56.826290130615234,-0.016139914750080697,0.05495007103609902
+2020-02-28,73.37999725341797,73.87999725341797,73.30999755859375,73.30999755859375,55.36534118652344,3000,0.0,0.0,0.0,False,-0.009726096188381161,-0.009773703602944236,0.3933586627773893,56.826290130615234,-0.025709032575130353,0.05582178916841159
+2020-03-02,73.61000061035156,73.8499984741211,73.54000091552734,73.54000091552734,55.53907012939453,4200,0.0,0.0,0.0,False,0.0031378645764288393,0.003132951753877194,0.39773083356757866,56.826290130615234,-0.022651839461313217,0.05585321887654214
+2020-03-03,73.80999755859375,74.37000274658203,73.2699966430664,73.73999786376953,55.690101623535156,6900,0.0,0.0,0.0,False,0.002719373835189387,0.002715683027770937,0.40153178622501984,56.826290130615234,-0.019994064445673754,0.05590251078842455
+2020-03-04,74.19999694824219,74.29000091552734,73.86000061035156,74.29000091552734,56.1054573059082,1700,0.0,0.0,0.0,False,0.0074583394582550255,0.007430663570106418,0.4119848860482205,56.826290130615234,-0.012684847507204777,0.05633273720654505
+2020-03-05,75.01000213623047,75.01000213623047,74.38999938964844,74.43000030517578,56.2111930847168,600,0.0,0.0,0.0,False,0.0018845899113180131,0.0018828162997551212,0.41464589851940037,56.826290130615234,-0.010824163331525583,0.056282996191733055
+2020-03-06,74.41000366210938,74.43000030517578,74.27999877929688,74.27999877929688,56.097938537597656,700,0.0,0.0,0.0,False,-0.0020148041858576438,-0.0020168366342605444,0.4117956640415572,56.826290130615234,-0.01281715894779445,0.056333253049631014
+2020-03-09,72.08999633789062,72.08999633789062,70.5999984741211,70.5999984741211,53.31869125366211,1700,0.0,0.0,0.0,False,-0.049542770311833406,-0.05081211576395837,0.3418513957307041,56.826290130615234,-0.061724931697827,0.07526088167545703
+2020-03-10,71.41999816894531,71.41999816894531,70.69000244140625,70.69000244140625,53.38667678833008,1500,0.0,0.0,0.0,False,0.0012750788338844465,0.0012742666112267695,0.34356236204361856,56.826290130615234,-0.0605285570178733,0.07526729487075555
+2020-03-11,71.45999908447266,71.45999908447266,69.47000122070312,69.72000122070312,52.654109954833984,1500,0.0,0.0,0.0,False,-0.013721903620272258,-0.013816919136852311,0.32512612880383074,56.826290130615234,-0.07341989361247225,0.07652637187269165
+2020-03-12,63.97999954223633,68.66000366210938,63.97999954223633,68.04000091552734,51.38532257080078,16000,0.0,0.0,0.0,False,-0.024096644784643684,-0.024391718767718215,0.2931950351831949,56.826290130615234,-0.09574736530060979,0.0802731805973433
+2020-03-13,68.26000213623047,68.33999633789062,66.97000122070312,68.33999633789062,51.611900329589844,3400,0.0,0.0,0.0,False,0.004409386716934138,0.004399693853933454,0.2988972321937369,56.826290130615234,-0.09176016574441359,0.0801728223414876
+2020-03-16,61.349998474121094,69.0,61.349998474121094,65.30000305175781,49.31601333618164,10400,0.0,0.0,0.0,False,-0.0444836748646501,-0.045503430010453545,0.24111751003423665,56.826290130615234,-0.13216201123056281,0.091695273583252
+2020-03-17,66.13999938964844,66.13999938964844,63.220001220703125,63.220001220703125,47.74516677856445,19900,0.0,0.0,0.0,False,-0.031852667143000946,-0.032370999922648525,0.20158460710176596,56.826290130615234,-0.1598049658208871,0.09698244482540448
+2020-03-18,61.25,61.560001373291016,58.90999984741211,59.400001525878906,44.860206604003906,7900,0.0,0.0,0.0,False,-0.060424130214909444,-0.062326707896786765,0.12897990233801804,56.826290130615234,-0.21057301997204614,0.11411692528206924
+2020-03-19,58.47999954223633,58.47999954223633,56.54999923706055,58.08000183105469,43.86332702636719,7900,0.0,0.0,0.0,False,-0.02222191231610926,-0.022472538902675112,0.10389180994161307,56.826290130615234,-0.2281155971021982,0.1161066109483519
+2020-03-20,61.119998931884766,61.349998474121094,61.099998474121094,61.15999984741211,46.18938446044922,10400,0.0,0.0,0.0,False,0.05302966263101272,0.051671402395169645,0.16243082020395483,56.826290130615234,-0.18718282762638716,0.1278384672299177
+2020-03-23,59.86000061035156,60.099998474121094,58.59000015258789,59.20000076293945,44.709163665771484,8300,0.0,0.0,0.0,False,-0.03204677464245509,-0.03257151378468005,0.12517866167143454,56.826290130615234,-0.2132309963749619,0.13169359468976918
+2020-03-24,60.59000015258789,61.470001220703125,60.5,61.470001220703125,46.61643981933594,2000,0.245,0.0,0.0,False,0.04265962494450837,0.041774780422304585,0.17317836137390175,56.826290130615234,-0.17966772576235324,0.138592644310523
+2020-03-25,60.91999816894531,61.84000015258789,60.439998626708984,61.290000915527344,46.479942321777344,20300,0.0,0.0,0.0,False,-0.002928097857485379,-0.002932393122703928,0.16974318032751468,56.826290130615234,-0.18206973893697453,0.13860982164432153
+2020-03-26,62.86000061035156,62.86000061035156,61.7599983215332,62.09000015258789,47.086639404296875,5900,0.0,0.0,0.0,False,0.013052879418812724,0.012968424712436309,0.18501169701130826,56.826290130615234,-0.1713933938663209,0.13923043078998698
+2020-03-27,62.38999938964844,63.81999969482422,62.38999938964844,63.279998779296875,47.989078521728516,3700,0.0,0.0,0.0,False,0.019165502759351583,0.0189841578918038,0.2077230419602425,56.826290130615234,-0.15551273167004898,0.14058549522609048
+2020-03-30,62.72999954223633,67.72000122070312,62.72999954223633,62.9900016784668,47.76915740966797,4900,0.0,0.0,0.0,False,-0.004582732547385171,-0.004593265458180379,0.20218837026762437,56.826290130615234,-0.15938279096047703,0.14060148649002818
+2020-03-31,63.630001068115234,63.630001068115234,63.11000061035156,63.11000061035156,47.860145568847656,5300,0.0,0.0,0.0,False,0.0019047469981388065,0.0019029352678024936,0.20447823495708906,56.826290130615234,-0.15778162785497507,0.14061811407560593
+2020-04-01,64.36000061035156,64.37000274658203,62.790000915527344,62.790000915527344,47.61747741699219,6400,0.0,0.0,0.0,False,-0.005070359669223867,-0.005083257559243854,0.19837109709210465,56.826290130615234,-0.1620519779217786,0.14069350880871975
+2020-04-02,64.11000061035156,64.11000061035156,63.72999954223633,63.72999954223633,48.33034896850586,4600,0.0,0.0,0.0,False,0.014970796232462336,0.014859839895057235,0.21631166659754286,56.826290130615234,-0.14950722882985068,0.1414559254824729
+2020-04-03,64.18000030517578,64.18000030517578,64.0999984741211,64.0999984741211,48.61094284057617,1000,0.0,0.0,0.0,False,0.005805748935377331,0.0057889605232234135,0.22337326676097868,56.826290130615234,-0.14456948132908354,0.1415461796568336
+2020-04-06,64.12000274658203,64.80999755859375,63.959999084472656,64.4800033569336,48.89910125732422,2700,0.0,0.0,0.0,False,0.005927850807031065,0.005910350225934851,0.23062524096764792,56.826290130615234,-0.1394986168386212,0.14165322767916827
+2020-04-07,63.720001220703125,64.87999725341797,63.619998931884766,64.27999877929688,48.74742126464844,2500,0.0,0.0,0.0,False,-0.003101897351396876,-0.0031067182067664035,0.2268079677921282,56.826290130615234,-0.14216780379992278,0.14166858639199323
+2020-04-08,63.86000061035156,64.41000366210938,63.86000061035156,64.41000366210938,48.84601593017578,500,0.0,0.0,0.0,False,0.002022561665202316,0.0020205190411159432,0.22928926255834936,56.826290130615234,-0.14043278528471226,0.14166213799514935
+2020-04-09,64.9800033569336,65.33999633789062,64.54000091552734,65.33999633789062,49.55128860473633,2200,0.0,0.0,0.0,False,0.0144386939472958,0.014335448637467519,0.24703859399312633,56.826290130615234,-0.12802175734430865,0.14239546599595893
+2020-04-13,66.13999938964844,66.13999938964844,64.9000015258789,65.48999786376953,49.66507339477539,2800,0.0,0.0,0.0,False,0.00229630335038733,0.002293670875053222,0.24990217289457495,56.826290130615234,-0.1260194307842336,0.14233582097380157
+2020-04-14,66.44000244140625,66.93000030517578,66.44000244140625,66.93000030517578,50.757102966308594,600,0.0,0.0,0.0,False,0.02198787793693424,0.021749630592709422,0.2773848693052898,56.826290130615234,-0.10680245270906497,0.1440414928364582
+2020-04-15,67.1500015258789,67.29000091552734,67.1500015258789,67.29000091552734,51.030113220214844,400,0.0,0.0,0.0,False,0.005378759581441628,0.005364345716831505,0.28425561541025424,56.826290130615234,-0.10199815784345378,0.1441425711939321
+2020-04-16,67.79000091552734,67.79000091552734,66.87999725341797,67.41000366210938,51.12110900878906,800,0.0,0.0,0.0,False,0.001783178261461682,0.0017815902865868734,0.28654567210581394,56.826290130615234,-0.10039686047976759,0.14414199450736667
+2020-04-17,67.5,68.08999633789062,67.43000030517578,67.94000244140625,51.52305603027344,2800,0.0,0.0,0.0,False,0.007862642835374967,0.007831893335583989,0.2966613212169793,56.826290130615234,-0.09332360230013803,0.14429938598166558
+2020-04-20,66.25,66.9000015258789,66.25,66.9000015258789,50.73434829711914,3900,0.0,0.0,0.0,False,-0.01530786009065288,-0.015426234978836162,0.27681221112682874,56.826290130615234,-0.10720287774362469,0.1450782462225136
+2020-04-21,67.02999877929688,67.38999938964844,66.80999755859375,66.80999755859375,50.859954833984375,2100,0.255,0.0,0.0,False,0.002475769199391964,0.0024727095318076283,0.279973303472544,56.826290130615234,-0.10499251812703658,0.1451000445559868
+2020-04-22,66.30999755859375,66.86000061035156,66.26000213623047,66.86000061035156,50.89801788330078,1200,0.0,0.0,0.0,False,0.000748389365280655,0.0007481094616022073,0.2809312218807061,56.826290130615234,-0.10432270404575628,0.14505487710911635
+2020-04-23,66.55999755859375,66.9000015258789,66.27999877929688,66.9000015258789,50.928462982177734,400,0.0,0.0,0.0,False,0.000598158830993345,0.0005979800053070195,0.2816974222029691,56.826290130615234,-0.10378694676146105,0.14505628080018385
+2020-04-24,66.58000183105469,67.16999816894531,66.58000183105469,67.16999816894531,51.13401794433594,900,0.0,0.0,0.0,False,0.0040361509089748004,0.004028027502754262,0.2868705464186243,56.826290130615234,-0.10016969563199729,0.14506784347417565
+2020-04-27,66.5,67.33000183105469,66.5,67.08000183105469,51.065486907958984,1800,0.0,0.0,0.0,False,-0.0013402239669794147,-0.0013411228703645863,0.28514585166991413,56.826290130615234,-0.10137566977212564,0.14506944194698662
+2020-04-28,66.91999816894531,67.41000366210938,66.91000366210938,67.41000366210938,51.31671142578125,700,0.0,0.0,0.0,False,0.004919653821671588,0.004907591869053695,0.2914683243704874,56.826290130615234,-0.0969547491516729,0.14515345176679187
+2020-04-29,67.11000061035156,67.3499984741211,67.11000061035156,67.3499984741211,51.271018981933594,800,0.0,0.0,0.0,False,-0.0008904008573062949,-0.00089079749961422,0.290318399867284,56.826290130615234,-0.09775882141721459,0.14505158714536037
+2020-04-30,67.3499984741211,67.3499984741211,67.3499984741211,67.3499984741211,51.271018981933594,0,0.0,0.0,0.0,False,0.0,0.0,0.290318399867284,56.826290130615234,-0.09775882141721459,0.14505158714536037
+2020-05-01,67.3499984741211,67.3499984741211,67.3499984741211,67.3499984741211,51.271018981933594,0,0.0,0.0,0.0,False,0.0,0.0,0.290318399867284,56.826290130615234,-0.09775882141721459,0.14504628600589406
+2020-05-04,67.3499984741211,67.3499984741211,67.12999725341797,67.12999725341797,51.10356140136719,200,0.0,0.0,0.0,False,-0.003266125462133118,-0.003271470892304169,0.2861040580872187,56.826290130615234,-0.10070565430356893,0.1450646823678461
+2020-05-05,66.94999694824219,67.0,66.94999694824219,66.94999694824219,50.96652603149414,4800,0.0,0.0,0.0,False,-0.002681522894202426,-0.002685124616893925,0.2826553406111312,56.826290130615234,-0.10311713268018075,0.14496533183107002
+2020-05-06,67.23999786376953,67.27999877929688,66.91000366210938,66.9800033569336,50.98936462402344,1400,0.0,0.0,0.0,False,0.00044810965760522237,0.0004480092864563375,0.28323011085663796,56.826290130615234,-0.10271523080559408,0.1449658852944334
+2020-05-07,66.9800033569336,66.9800033569336,66.9800033569336,66.9800033569336,50.98936462402344,0,0.0,0.0,0.0,False,0.0,0.0,0.28323011085663796,56.826290130615234,-0.10271523080559408,0.14496556264539234
+2020-05-08,67.51000213623047,67.75,67.51000213623047,67.6500015258789,51.49941635131836,400,0.0,0.0,0.0,False,0.010003100275044696,0.009953400427709109,0.29606639033149373,56.826290130615234,-0.0937396012840721,0.14531205451729656
+2020-05-11,67.77999877929688,67.77999877929688,67.5,67.56999969482422,51.438533782958984,1000,0.0,0.0,0.0,False,-0.0011821991912305263,-0.0011828985399283773,0.29453418169306267,56.826290130615234,-0.09481098159447843,0.14531697743844796
+2020-05-12,68.0,68.45999908447266,68.0,68.12999725341797,51.864837646484375,3100,0.0,0.0,0.0,False,0.008287636372454665,0.008253482487699628,0.305262810262648,56.826290130615234,-0.08730910416159421,0.14554154254735438
+2020-05-13,67.86000061035156,67.9800033569336,67.69999694824219,67.9800033569336,51.75062942504883,800,0.0,0.0,0.0,False,-0.002202035649161771,-0.002204463694745335,0.3023885750229245,56.826290130615234,-0.08931888205089578,0.14554687087423254
+2020-05-14,68.12000274658203,68.19000244140625,68.11000061035156,68.11000061035156,51.84959411621094,500,0.0,0.0,0.0,False,0.0019123379224872394,0.001910511732147062,0.30487918208475495,56.826290130615234,-0.08757735201374861,0.1455589927474219
+2020-05-15,67.91000366210938,68.36000061035156,67.91000366210938,68.04000091552734,51.796302795410156,800,0.0,0.0,0.0,False,-0.001027805939644133,-0.0010283344943677432,0.3035380195108903,56.826290130615234,-0.08851514543081473,0.14554137490345737
+2020-05-18,69.22000122070312,69.30000305175781,68.22000122070312,68.30999755859375,52.0018424987793,5100,0.0,0.0,0.0,False,0.003968231172425618,0.003960378510370409,0.30871075971435546,56.826290130615234,-0.08489816281771945,0.14554619024912857
+2020-05-19,68.30999755859375,68.30999755859375,68.30999755859375,68.30999755859375,52.0018424987793,0,0.0,0.0,0.0,False,0.0,0.0,0.30871075971435546,56.826290130615234,-0.08489816281771945,0.14545759790232737
+2020-05-20,69.93000030517578,69.93000030517578,69.33000183105469,69.33000183105469,52.77832794189453,500,0.0,0.0,0.0,False,0.014931883291124937,0.01482150018376497,0.32825227604024976,56.826290130615234,-0.07123396898541967,0.14619454254385636
+2020-05-21,69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,52.77832794189453,0,0.0,0.0,0.0,False,0.0,0.0,0.32825227604024976,56.826290130615234,-0.07123396898541967,0.14616090207289648
+2020-05-22,68.93000030517578,70.04000091552734,68.93000030517578,69.43000030517578,52.85445022583008,200,0.0,0.0,0.0,False,0.0014423019239895307,0.0014412628055978653,0.33016801685352615,56.826290130615234,-0.06989440795195112,0.14616508668639958
+2020-05-26,69.70999908447266,70.05000305175781,69.61000061035156,69.81999969482422,53.347259521484375,500,0.255,0.0,0.0,False,0.009323894081741058,0.009280694896791793,0.3425703625535881,56.826290130615234,-0.06122220192686001,0.14641410969563973
+2020-05-27,69.91999816894531,70.3499984741211,69.79000091552734,69.79000091552734,53.32435607910156,600,0.0,0.0,0.0,False,-0.0004293274404018055,-0.0004294196278140145,0.3419939602562736,56.826290130615234,-0.06162524499601285,0.14637074208708417
+2020-05-28,70.41999816894531,70.41999816894531,70.06999969482422,70.06999969482422,53.53831481933594,500,0.0,0.0,0.0,False,0.0040124017609699525,0.004004373544811484,0.347378579185617,56.826290130615234,-0.05786010847658518,0.14609760285095116
+2020-05-29,70.25,70.44999694824219,69.8499984741211,70.44999694824219,53.828643798828125,1400,0.0,0.0,0.0,False,0.005422826259509517,0.005408175678360518,0.35468517912632547,56.826290130615234,-0.052751047532700435,0.14619254347852473
+2020-06-01,69.94999694824219,70.29000091552734,69.94999694824219,70.29000091552734,53.70639419555664,2100,0.0,0.0,0.0,False,-0.0022710883025097717,-0.00227367113484988,0.35160856946242824,56.826290130615234,-0.05490233354821361,0.1461350137614588
+2020-06-02,70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,53.70639419555664,1700,0.0,0.0,0.0,False,0.0,0.0,0.35160856946242824,56.826290130615234,-0.05490233354821361,0.14606585075493214
+2020-06-03,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,54.70732116699219,300,0.0,0.0,0.0,False,0.018637016810157725,0.018465475678029943,0.37679852109225265,56.826290130615234,-0.03728853245131081,0.14722939813826033
+2020-06-04,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,54.70732116699219,0,0.0,0.0,0.0,False,0.0,0.0,0.37679852109225265,56.826290130615234,-0.03728853245131081,0.14717540559256115
+2020-06-05,71.66999816894531,72.66000366210938,71.5999984741211,72.33000183105469,55.26507568359375,3700,0.0,0.0,0.0,False,0.010195244524933589,0.010143623581750262,0.3908353186763551,56.826290130615234,-0.027473453632694156,0.1474918025797223
+2020-06-08,72.04000091552734,73.11000061035156,72.01000213623047,73.11000061035156,55.86106491088867,2000,0.0,0.0,0.0,False,0.010784192727919306,0.01072645803201882,0.4058343548057579,56.826290130615234,-0.01698553992365137,0.14786584232900568
+2020-06-09,72.29000091552734,72.29000091552734,72.01000213623047,72.26000213623047,55.21159362792969,1200,0.0,0.0,0.0,False,-0.011626546754793243,-0.011694663539576143,0.38948935595011425,56.826290130615234,-0.028414603504366864,0.1483467598464837
+2020-06-10,72.26000213623047,72.26000213623047,72.26000213623047,72.26000213623047,55.21159362792969,0,0.0,0.0,0.0,False,0.0,0.0,0.38948935595011425,56.826290130615234,-0.028414603504366864,0.1483467598464837
+2020-06-11,71.79000091552734,71.79000091552734,71.30999755859375,71.3499984741211,54.51631164550781,1900,0.0,0.0,0.0,False,-0.012593043176898133,-0.012673007584562615,0.3719914564967941,56.826290130615234,-0.040649820352480104,0.14859986429114966
+2020-06-12,71.68000030517578,71.75,70.83000183105469,70.93000030517578,54.19538116455078,3000,0.0,0.0,0.0,False,-0.005886870759780671,-0.00590426668877346,0.36391472010887416,56.826290130615234,-0.04629739087343743,0.14869712867759005
+2020-06-15,71.33999633789062,71.87999725341797,71.05999755859375,71.08999633789062,54.31764602661133,6000,0.0,0.0,0.0,False,0.0022560015158730184,0.002253460565327799,0.3669917137849612,56.826290130615234,-0.04414583634155578,0.14870275731265298
+2020-06-16,71.08999633789062,71.08999633789062,71.08999633789062,71.08999633789062,54.31764602661133,500,0.0,0.0,0.0,False,0.0,0.0,0.3669917137849612,56.826290130615234,-0.04414583634155578,0.1486431924177719
+2020-06-17,71.93000030517578,72.05999755859375,71.2699966430664,71.2699966430664,54.455196380615234,4500,0.0,0.0,0.0,False,0.002532332751248312,0.002529131799444676,0.37045339167246394,56.826290130615234,-0.04172529553750637,0.14866164757169972
+2020-06-18,72.0,72.06999969482422,71.29000091552734,71.29000091552734,54.470455169677734,2100,0.0,0.0,0.0,False,0.0002802081358010966,0.0002801688848335345,0.3708374038625468,56.826290130615234,-0.04145677916898349,0.14800524896366257
+2020-06-19,71.9800033569336,72.0999984741211,71.9800033569336,72.0999984741211,55.08936309814453,1400,0.0,0.0,0.0,False,0.011362268344166981,0.011298202604554428,0.38641322630145436,56.826290130615234,-0.030565553874419282,0.14843012217154644
+2020-06-22,72.0999984741211,72.0999984741211,72.0999984741211,72.0999984741211,55.08936309814453,0,0.0,0.0,0.0,False,0.0,0.0,0.38641322630145436,56.826290130615234,-0.030565553874419282,0.14840870317243926
+2020-06-23,71.9000015258789,72.1500015258789,71.80000305175781,72.1500015258789,55.327110290527344,1400,0.26,0.0,0.0,False,0.004315664204707748,0.004306378432540767,0.39239652023513694,56.826290130615234,-0.026381800336464423,0.14844942389309898
+2020-06-24,70.69999694824219,72.1500015258789,70.69999694824219,71.91000366210938,55.143070220947266,2400,0.0,0.0,0.0,False,-0.003326399456137663,-0.003331944222294509,0.38776485320749887,56.826290130615234,-0.02962044338631098,0.14849031463564435
+2020-06-25,71.75,72.12999725341797,71.13999938964844,72.0999984741211,55.28873825073242,4600,0.0,0.0,0.0,False,0.0026416380009581797,0.0026381550078170956,0.391430825580126,56.826290130615234,-0.027057051874207372,0.14850323935342677
+2020-06-26,72.0999984741211,72.0999984741211,72.0999984741211,72.0999984741211,55.28873825073242,0,0.0,0.0,0.0,False,0.0,0.0,0.391430825580126,56.826290130615234,-0.027057051874207372,0.14850323935342677
+2020-06-29,71.83000183105469,71.83000183105469,71.19999694824219,71.81999969482422,55.07403564453125,1400,0.0,0.0,0.0,False,-0.0038832972680169497,-0.003890856843919537,0.38602748605651604,56.826290130615234,-0.03083527856660051,0.1485167252394869
+2020-06-30,72.16999816894531,72.19000244140625,72.01000213623047,72.01000213623047,55.219722747802734,700,0.0,0.0,0.0,False,0.0026452955837812375,0.0026418029474329224,0.3896939384443807,56.826290130615234,-0.028271551409036255,0.14852696149530234
+2020-07-01,71.83000183105469,72.47000122070312,71.83000183105469,71.87000274658203,55.11240005493164,24100,0.0,0.0,0.0,False,-0.001943557256910755,-0.0019454484150962942,0.3869929887054322,56.826290130615234,-0.03016016128704191,0.1484644033566108
+2020-07-02,71.55000305175781,73.16000366210938,71.55000305175781,72.36000061035156,55.48810577392578,5300,0.0,0.0,0.0,False,0.006817081430307237,0.006793950196193577,0.39644823285270236,56.826290130615234,-0.023548684132179587,0.1485720928938409
+2020-07-06,74.98999786376953,74.98999786376953,71.79000091552734,72.38999938964844,55.511112213134766,3400,0.0,0.0,0.0,False,0.00041461929341601866,0.00041453336258834777,0.3970272272322999,56.826290130615234,-0.02314382857753927,0.14842586779333355
+2020-07-07,71.75,73.0999984741211,71.75,72.9000015258789,55.90218734741211,1400,0.0,0.0,0.0,False,0.0070449882678591536,0.007020288277588623,0.4068692676580312,56.826290130615234,-0.016261888310482253,0.14856873972055973
+2020-07-08,72.19999694824219,72.41999816894531,72.05999755859375,72.41999816894531,55.53410720825195,3400,0.0,0.0,0.0,False,-0.006584360230355024,-0.006606132754898073,0.3976059336027551,56.826290130615234,-0.022739174410175256,0.14870006054551335
+2020-07-09,72.26000213623047,73.25,71.81999969482422,73.25,56.170589447021484,16200,0.0,0.0,0.0,False,0.011461105089575652,0.011395924182014301,0.41362404208159065,56.826290130615234,-0.011538685388164938,0.1490943110779679
+2020-07-10,72.68000030517578,74.0999984741211,72.11000061035156,72.66999816894531,55.7258415222168,6000,0.0,0.0,0.0,False,-0.007917807685179468,-0.00794931997349403,0.40243123877724263,56.826290130615234,-0.019365131981501138,0.14925015485307921
+2020-07-13,72.88999938964844,72.97000122070312,72.0,72.48999786376953,55.58781433105469,1300,0.0,0.0,0.0,False,-0.0024768973853375176,-0.0024799699703667755,0.3989575605087996,56.826290130615234,-0.021794063922066842,0.14924526225655121
+2020-07-14,72.62000274658203,72.62000274658203,72.0,72.26000213623047,55.411415100097656,1300,0.0,0.0,0.0,False,-0.0031733435300492774,-0.0031783892620173516,0.3945181875853454,56.826290130615234,-0.024898247400375606,0.14928236324636973
+2020-07-15,72.25,72.94999694824219,71.69000244140625,72.37000274658203,55.49580383300781,5900,0.0,0.0,0.0,False,0.0015229485252761243,0.0015217900152557312,0.39664196700259935,56.826290130615234,-0.023413217624259852,0.14925288343198095
+2020-07-16,72.37000274658203,72.37000274658203,72.37000274658203,72.37000274658203,55.49580383300781,0,0.0,0.0,0.0,False,0.0,0.0,0.39664196700259935,56.826290130615234,-0.023413217624259852,0.14925089024159172
+2020-07-17,72.93000030517578,73.54000091552734,72.16999816894531,72.91000366210938,55.90986633300781,1100,0.0,0.0,0.0,False,0.007461149697839398,0.007433453001246966,0.40706252179269065,56.826290130615234,-0.016126757448023166,0.14938513092744984
+2020-07-20,72.91000366210938,72.91000366210938,72.91000366210938,72.91000366210938,55.90986633300781,0,0.0,0.0,0.0,False,0.0,0.0,0.40706252179269065,56.826290130615234,-0.016126757448023166,0.1492542799136234
+2020-07-21,72.9000015258789,73.30000305175781,72.9000015258789,73.30000305175781,56.208927154541016,400,0.0,0.0,0.0,False,0.005348981157492938,0.005334726168299367,0.4145888727091742,56.826290130615234,-0.01086403801225122,0.1493436016795462
+2020-07-22,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,56.208927154541016,0,0.0,0.0,0.0,False,0.0,0.0,0.4145888727091742,56.826290130615234,-0.01086403801225122,0.14917349403943675
+2020-07-23,73.5,74.06999969482422,73.08999633789062,73.37000274658203,56.26261901855469,1800,0.0,0.0,0.0,False,0.0009552195128372798,0.0009547635809986531,0.41594011560302846,56.826290130615234,-0.00991919604051128,0.14914627070899686
+2020-07-24,72.97000122070312,73.7699966430664,72.97000122070312,73.7699966430664,56.5693359375,200,0.0,0.0,0.0,False,0.00545152224151102,0.005436716479057331,0.42365914463588616,56.826290130615234,-0.0045217485168330684,0.14923758119244138
+2020-07-27,73.66000366210938,73.76000213623047,73.4800033569336,73.4800033569336,56.346946716308594,1600,0.0,0.0,0.0,False,-0.003931268018367962,-0.003939015764795474,0.418062358971522,56.826290130615234,-0.008435240329869642,0.14923754985705906
+2020-07-28,73.58000183105469,73.58000183105469,73.08000183105469,73.08000183105469,56.239219665527344,300,0.26,0.0,0.0,False,-0.0019118524970594963,-0.0019136824197782726,0.4153512329095361,56.826290130615234,-0.010330965891641175,0.14918221067549678
+2020-07-29,73.77999877929688,73.81999969482422,72.22000122070312,73.04000091552734,56.208457946777344,2600,0.0,0.0,0.0,False,-0.0005469798288978422,-0.00054712947693658,0.41457706433432895,56.826290130615234,-0.010872294890583278,0.14914938388365845
+2020-07-30,73.04000091552734,73.04000091552734,73.04000091552734,73.04000091552734,56.208457946777344,0,0.0,0.0,0.0,False,0.0,0.0,0.41457706433432895,56.826290130615234,-0.010872294890583278,0.14908304938515088
+2020-07-31,72.31999969482422,73.91000366210938,72.31999969482422,73.91000366210938,56.877960205078125,1400,0.0,0.0,0.0,False,0.011911058989284573,0.011840680628815391,0.43142617519250415,56.877960205078125,0.0,0.14953316329310615
+2020-08-03,72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,55.55433654785156,300,0.0,0.0,0.0,False,-0.023271292649281516,-0.023546344771932064,0.3981150377637577,56.877960205078125,-0.023271292649281516,0.15115155010268722
+2020-08-04,73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,56.77790832519531,300,0.0,0.0,0.0,False,0.02202477526286062,0.02178573342785834,0.4289082072621304,56.877960205078125,-0.0017590623770976643,0.15245426565501774
+2020-08-05,74.0,74.5199966430664,74.0,74.5199966430664,57.34739303588867,500,0.0,0.0,0.0,False,0.010030040335963664,0.009980073317751314,0.44324021421735904,57.34739303588867,0.0,0.1527036126291816
+2020-08-06,74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,57.34739303588867,300,0.0,0.0,0.0,False,0.0,0.0,0.44324021421735904,57.34739303588867,0.0,0.15266179469867344
+2020-08-07,74.5199966430664,74.5199966430664,74.41000366210938,74.41000366210938,57.26276779174805,600,0.0,0.0,0.0,False,-0.0014756598279482835,-0.001476749686217522,0.4411104826111589,57.34739303588867,-0.0014756598279482835,0.15260918156785797
+2020-08-10,75.04000091552734,75.04000091552734,74.05000305175781,74.5199966430664,57.34739303588867,800,0.0,0.0,0.0,False,0.0014778406179805081,0.0014767496862176824,0.44324021421735926,57.34739303588867,0.0,0.15261080663621612
+2020-08-11,74.05999755859375,75.5999984741211,74.05999755859375,74.08000183105469,57.00876235961914,4000,0.0,0.0,0.0,False,-0.005904900961367421,-0.005922403824844818,0.43471802368894297,57.34739303588867,-0.005904900961367421,0.15252236738301894
+2020-08-12,74.08000183105469,74.08000183105469,74.08000183105469,74.08000183105469,57.00876235961914,0,0.0,0.0,0.0,False,0.0,0.0,0.43471802368894297,57.34739303588867,-0.005904900961367421,0.152510616436424
+2020-08-13,74.08000183105469,74.08000183105469,74.08000183105469,74.08000183105469,57.00876235961914,0,0.0,0.0,0.0,False,0.0,0.0,0.43471802368894297,57.34739303588867,-0.005904900961367421,0.1524857451244469
+2020-08-14,74.93000030517578,74.94999694824219,74.08999633789062,74.5199966430664,57.34739303588867,1900,0.0,0.0,0.0,False,0.0059399759309526345,0.00592240382484485,0.44324021421735926,57.34739303588867,0.0,0.15251033994594682
+2020-08-17,74.0199966430664,74.41000366210938,74.0199966430664,74.4000015258789,57.255043029785156,1900,0.0,0.0,0.0,False,-0.0016103610158132442,-0.001611659040826957,0.4409160764399296,57.34739303588867,-0.0016103610158132442,0.15245824058532662
+2020-08-18,74.7699966430664,74.7699966430664,74.16000366210938,74.16000366210938,57.07035827636719,500,0.0,0.0,0.0,False,-0.0032256504168880484,-0.0032308640417671184,0.4362681848972605,57.34739303588867,-0.0048308169710192805,0.15249773351381635
+2020-08-19,74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,57.07035827636719,0,0.0,0.0,0.0,False,0.0,0.0,0.4362681848972605,57.34739303588867,-0.0048308169710192805,0.1524977925600818
+2020-08-20,75.04000091552734,75.11000061035156,73.66000366210938,74.37000274658203,57.23196029663086,1500,0.0,0.0,0.0,False,0.0028316279263764788,0.00282762642009127,0.4403351619993816,57.34739303588867,-0.0020128681208851917,0.15251867061710836
+2020-08-21,74.44000244140625,75.23999786376953,74.33000183105469,74.33000183105469,57.201168060302734,900,0.0,0.0,0.0,False,-0.0005380251902701305,-0.0005381699777580193,0.4395602253997941,57.34739303588867,-0.002549810337401537,0.1525033200577921
+2020-08-24,74.0199966430664,75.12000274658203,74.0199966430664,74.69000244140625,57.47822189331055,1700,0.0,0.0,0.0,False,0.004843499571822285,0.00483180756605544,0.44653273473513044,57.47822189331055,0.0,0.15256655801605343
+2020-08-25,74.5,74.9800033569336,74.16000366210938,74.16000366210938,57.269718170166016,700,0.26,0.0,0.0,False,-0.0036275256310389636,-0.003634121057023041,0.44128540016374185,57.47822189331055,-0.0036275256310389636,0.1525690121018046
+2020-08-26,74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,57.269718170166016,0,0.0,0.0,0.0,False,0.0,0.0,0.44128540016374185,57.47822189331055,-0.0036275256310389636,0.15230424829667072
+2020-08-27,73.69999694824219,73.98999786376953,73.69999694824219,73.98999786376953,57.13841247558594,1600,0.0,0.0,0.0,False,-0.0022927595730422023,-0.0022953919706783883,0.4379808792650304,57.47822189331055,-0.005911968159964198,0.1523138167197193
+2020-08-28,73.47000122070312,73.47000122070312,73.47000122070312,73.47000122070312,56.73685836791992,200,0.0,0.0,0.0,False,-0.007027743513833062,-0.007052554414713212,0.4278751184677596,57.47822189331055,-0.012898163877907098,0.15236224154953962
+2020-08-31,73.47000122070312,73.47000122070312,73.47000122070312,73.47000122070312,56.73685836791992,0,0.0,0.0,0.0,False,0.0,0.0,0.4278751184677596,57.47822189331055,-0.012898163877907098,0.15233001215157327
+2020-09-01,74.66999816894531,74.76000213623047,74.02999877929688,74.69000244140625,57.679012298583984,5100,0.0,0.0,0.0,False,0.016605676764027022,0.016469310083564316,0.451585951144432,57.679012298583984,0.0,0.15318034572319475
+2020-09-02,75.19999694824219,75.19999694824219,74.41000366210938,74.41000366210938,57.46279525756836,1800,0.0,0.0,0.0,False,-0.003748625928203242,-0.003755669634701799,0.4461444984109564,57.679012298583984,-0.003748625928203242,0.15319496397152055
+2020-09-03,75.36000061035156,75.36000061035156,74.55999755859375,74.55999755859375,57.578617095947266,800,0.0,0.0,0.0,False,0.002015597011244541,0.002013568421011581,0.44905934293978134,57.679012298583984,-0.0017405846361759902,0.15314183473003218
+2020-09-04,73.8499984741211,74.43000030517578,73.76000213623047,74.43000030517578,57.47819137573242,500,0.0,0.0,0.0,False,-0.0017441495694051623,-0.001745672369183373,0.44653196671075035,57.679012298583984,-0.003481698365637498,0.15314364168495773
+2020-09-08,74.54000091552734,74.62999725341797,74.20999908447266,74.20999908447266,57.30830383300781,400,0.0,0.0,0.0,False,-0.002955686994638773,-0.00296006366361381,0.4422564709894141,57.679012298583984,-0.006427094549697587,0.15312619822511933
+2020-09-09,74.20999908447266,74.20999908447266,74.20999908447266,74.20999908447266,57.30830383300781,0,0.0,0.0,0.0,False,0.0,0.0,0.4422564709894141,57.679012298583984,-0.006427094549697587,0.1529900317498337
+2020-09-10,74.86000061035156,74.86000061035156,74.61000061035156,74.61000061035156,57.617225646972656,400,0.0,0.0,0.0,False,0.005390524466838409,0.0053760475918205935,0.4500309897837387,57.679012298583984,-0.0010712154932799312,0.1530242005821152
+2020-09-11,73.81999969482422,74.88999938964844,73.81999969482422,74.5,57.53227996826172,1500,0.0,0.0,0.0,False,-0.0014743104645720262,-0.0014753983296103414,0.4478931939215467,57.679012298583984,-0.0025439466536404387,0.15303386593433024
+2020-09-14,75.05000305175781,75.5999984741211,75.05000305175781,75.16999816894531,58.04966354370117,1500,0.0,0.0,0.0,False,0.008992926679159519,0.008952731118118687,0.4609139912537372,58.04966354370117,0.0,0.15328058525599117
+2020-09-15,75.0,75.0,73.80000305175781,73.80000305175781,56.99169921875,700,0.0,0.0,0.0,False,-0.018225158603282998,-0.01839328266439071,0.4342886020573826,58.04966354370117,-0.018225158603282998,0.1543989968630694
+2020-09-16,75.19999694824219,75.19999694824219,74.1500015258789,74.83000183105469,57.787105560302734,1000,0.0,0.0,0.0,False,0.013956529678115892,0.013860034110115552,0.4543062934989799,58.04966354370117,-0.004522988892102342,0.1549940687808808
+2020-09-17,75.22000122070312,75.22000122070312,73.81999969482422,74.80999755859375,57.77165985107422,600,0.0,0.0,0.0,False,-0.00026728643144091624,-0.00026732215882557103,0.4539175771595685,58.04966354370117,-0.004789066389982888,0.15486552949870827
+2020-09-18,74.80999755859375,74.80999755859375,74.80999755859375,74.80999755859375,57.77165985107422,0,0.0,0.0,0.0,False,0.0,0.0,0.4539175771595685,58.04966354370117,-0.004789066389982888,0.15486552949870827
+2020-09-21,74.37999725341797,74.37999725341797,73.3499984741211,73.81999969482422,57.00712585449219,2500,0.0,0.0,0.0,False,-0.013233720453123099,-0.013322066427944484,0.4346768383815567,58.04966354370117,-0.0179594096772695,0.15545786756505253
+2020-09-22,73.79000091552734,73.79000091552734,73.79000091552734,73.79000091552734,57.183837890625,800,0.258,0.0,0.0,False,0.003099823635800636,0.003095029088126995,0.4391240835549075,58.04966354370117,-0.014915257044071595,0.1554825260818366
+2020-09-23,74.25,74.25,73.29000091552734,74.1500015258789,57.462825775146484,2100,0.0,0.0,0.0,False,0.004878789091685265,0.004866926368355309,0.4461452664353367,58.04966354370117,-0.010109236345752448,0.1555210459288382
+2020-09-24,73.87000274658203,73.87999725341797,73.1500015258789,73.1500015258789,56.687862396240234,1800,0.0,0.0,0.0,False,-0.013486343013110802,-0.01357810973603343,0.42664205532540334,58.04966354370117,-0.02345924272990385,0.15613019259043692
+2020-09-25,73.1500015258789,73.1500015258789,73.1500015258789,73.1500015258789,56.687862396240234,0,0.0,0.0,0.0,False,0.0,0.0,0.42664205532540334,58.04966354370117,-0.02345924272990385,0.15613019259043692
+2020-09-28,73.66000366210938,73.66000366210938,73.19000244140625,73.19000244140625,56.718875885009766,700,0.0,0.0,0.0,False,0.0005470922250119248,0.0005469426246215772,0.42742256010174695,58.04966354370117,-0.022924984874194143,0.15612343398524095
+2020-09-29,74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,57.470584869384766,600,0.0,0.0,0.0,False,0.013253241934818805,0.013166186062064213,0.44634053663399387,58.04966354370117,-0.009975573310264996,0.15662034730178603
+2020-09-30,73.31999969482422,74.16000366210938,72.79000091552734,73.69000244140625,57.10634231567383,5900,0.0,0.0,0.0,False,-0.00633789536923568,-0.006358065095665527,0.43717378164452336,58.04966354370117,-0.01625024453961199,0.15674095725764642
+2020-10-01,74.18000030517578,74.18000030517578,73.68000030517578,73.68000030517578,57.09859848022461,500,0.0,0.0,0.0,False,-0.0001356037724569159,-0.00013561296747973076,0.43697889545805624,58.04966354370117,-0.016383644717606005,0.1566756064917118
+2020-10-02,72.91999816894531,74.13999938964844,72.91999816894531,72.98999786376953,56.56387710571289,1600,0.0,0.0,0.0,False,-0.009364877400570792,-0.009409003571798932,0.42352176427488386,58.04966354370117,-0.02559509129402182,0.15697225956782537
+2020-10-05,73.08000183105469,73.37999725341797,73.08000183105469,73.37999725341797,56.86610794067383,400,0.0,0.0,0.0,False,0.0053431774911061325,0.005328953363783411,0.4311278937238572,58.04966354370117,-0.020388672918600692,0.15689555480399986
+2020-10-06,74.37999725341797,74.51000213623047,74.05000305175781,74.47000122070312,57.71079635620117,3000,0.0,0.0,0.0,False,0.01485398677905958,0.014744746755482502,0.45238584853637476,58.04966354370117,-0.0058375392175166185,0.1575744961910989
+2020-10-07,73.73999786376953,73.73999786376953,73.73999786376953,73.73999786376953,57.14506530761719,700,0.0,0.0,0.0,False,-0.00980286331680802,-0.009851227714022503,0.4381483085799065,58.04966354370117,-0.015583177935268866,0.15782912911615335
+2020-10-08,74.0,74.86000061035156,74.0,74.75,57.92779541015625,1900,0.0,0.0,0.0,False,0.01369724749329726,0.013604288095533566,0.4578469818945923,58.04966354370117,-0.002099377086883125,0.15839829536256744
+2020-10-09,74.75,74.75,74.75,74.75,57.92779541015625,0,0.0,0.0,0.0,False,0.0,0.0,0.4578469818945923,58.04966354370117,-0.002099377086883125,0.15836217371542455
+2020-10-12,73.94999694824219,74.5199966430664,73.55000305175781,74.5199966430664,57.749568939208984,800,0.0,0.0,0.0,False,-0.003076700393745968,-0.0030814431669621825,0.45336162351137577,58.04966354370117,-0.005169618326319347,0.1583983746445354
+2020-10-13,74.31999969482422,74.86000061035156,74.31999969482422,74.86000061035156,58.01302719116211,600,0.0,0.0,0.0,False,0.004562081705414167,0.004551706952351402,0.4599919779853481,58.04966354370117,-0.0006311208420954895,0.15845536430366036
+2020-10-14,74.86000061035156,74.86000061035156,74.86000061035156,74.86000061035156,58.01302719116211,0,0.0,0.0,0.0,False,0.0,0.0,0.4599919779853481,58.04966354370117,-0.0006311208420954895,0.15845536430366036
+2020-10-15,74.7699966430664,74.7699966430664,73.5999984741211,74.12999725341797,57.44731903076172,1800,0.0,0.0,0.0,False,-0.009751398742497863,-0.009799254995623003,0.4457550140471649,58.04966354370117,-0.010376365273607413,0.15872848433631376
+2020-10-16,74.62999725341797,75.38999938964844,74.62999725341797,75.3499984741211,58.39277267456055,1800,0.0,0.0,0.0,False,0.01645775050516396,0.016323789528583106,0.4695488893599429,58.39277267456055,0.0,0.15931598954293097
+2020-10-19,74.5999984741211,74.5999984741211,73.66000366210938,73.66000366210938,57.08309555053711,400,0.0,0.0,0.0,False,-0.022428753834359605,-0.022684103675722232,0.43658873907293216,58.39277267456055,-0.022428753834359605,0.1609377072861471
+2020-10-20,73.66000366210938,73.66000366210938,73.66000366210938,73.66000366210938,57.08309555053711,200,0.0,0.0,0.0,False,0.0,0.0,0.43658873907293216,58.39277267456055,-0.022428753834359605,0.1609065242693235
+2020-10-21,73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,57.300086975097656,300,0.0,0.0,0.0,False,0.003801325461903815,0.0037941186820402463,0.44204968042505444,58.39277267456055,-0.018712687365485037,0.16084581639115078
+2020-10-22,74.97000122070312,74.97000122070312,74.38999938964844,74.38999938964844,57.64882278442383,3300,0.0,0.0,0.0,False,0.006086130540739587,0.006067684852336407,0.45082618302635313,58.39277267456055,-0.012740444682819985,0.16095138472801765
+2020-10-23,74.38999938964844,74.38999938964844,74.38999938964844,74.38999938964844,57.64882278442383,200,0.0,0.0,0.0,False,0.0,0.0,0.45082618302635313,58.39277267456055,-0.012740444682819985,0.16068848109988232
+2020-10-26,74.11000061035156,74.26000213623047,74.11000061035156,74.26000213623047,57.54804992675781,400,0.0,0.0,0.0,False,-0.0017480471031100508,-0.0017495767202692018,0.4482900705199977,58.39277267456055,-0.014466220888509795,0.16070138081719504
+2020-10-27,74.44000244140625,74.52999877929688,74.04000091552734,74.05000305175781,57.573707580566406,15600,0.243,0.0,0.0,False,0.0004458474933772827,0.0004457481329155855,0.44893578701762227,58.39277267456055,-0.01402682312345438,0.16070115349237835
+2020-10-28,74.06999969482422,74.58999633789062,73.70999908447266,73.83000183105469,57.40268325805664,1400,0.0,0.0,0.0,False,-0.0029705282097811647,-0.002974948985567117,0.4446316823881249,58.39277267456055,-0.016955684259453707,0.16073427300754686
+2020-10-29,73.83999633789062,74.16000366210938,73.83999633789062,74.16000366210938,57.65924835205078,800,0.0,0.0,0.0,False,0.004469566219417631,0.004459607371782333,0.4510885593552274,58.39277267456055,-0.012561902593629215,0.16056075122797195
+2020-10-30,73.70999908447266,73.70999908447266,73.70999908447266,73.70999908447266,57.30936050415039,300,0.0,0.0,0.0,False,-0.006068199948845554,-0.006086686298004682,0.44228306383357774,58.39277267456055,-0.01855387440579881,0.16068147027553006
+2020-11-02,72.66999816894531,74.13999938964844,72.66999816894531,74.13999938964844,57.64368438720703,1100,0.0,0.0,0.0,False,0.005833669755090476,0.0058167197920620745,0.4506968669213429,58.39277267456055,-0.01282844182666909,0.16077800637703754
+2020-11-03,74.0,74.18000030517578,73.83000183105469,73.83999633789062,57.41042709350586,10900,0.0,0.0,0.0,False,-0.004046536861424865,-0.004054746245578197,0.44482656857459224,58.39277267456055,-0.016823067925367696,0.16083569001987777
+2020-11-04,73.76000213623047,74.52999877929688,73.5,74.52999877929688,57.94689178466797,1000,0.0,0.0,0.0,False,0.009344377290354533,0.009300988680475485,0.45832757315048145,58.39277267456055,-0.0076358917288891215,0.16088621273159467
+2020-11-05,74.22000122070312,75.33999633789062,74.22000122070312,75.33999633789062,58.57670211791992,2100,0.0,0.0,0.0,False,0.010868750917518488,0.010810110559930971,0.4741777722992033,58.57670211791992,0.0,0.161119283836549
+2020-11-06,74.5,74.5,74.5,74.5,57.92360305786133,400,0.0,0.0,0.0,False,-0.01114946790182636,-0.011212089116281897,0.4577414745453674,58.57670211791992,-0.01114946790182636,0.16149748403239012
+2020-11-09,74.54000091552734,75.5999984741211,74.54000091552734,75.0,58.312339782714844,1100,0.0,0.0,0.0,False,0.006711197237941002,0.0066887774071291315,0.4675246651029683,58.57670211791992,-0.004513096942072581,0.16157615135854383
+2020-11-10,74.76000213623047,74.76000213623047,74.76000213623047,74.76000213623047,58.12572479248047,200,0.0,0.0,0.0,False,-0.0032002658601891776,-0.003205397662656854,0.46282819601825365,58.57670211791992,-0.007698919692194273,0.1614514152391277
+2020-11-11,74.12999725341797,75.58000183105469,74.12999725341797,74.8499984741211,58.195682525634766,5500,0.0,0.0,0.0,False,0.0012035588958942967,0.0012028351995023048,0.4645887959067365,58.57670211791992,-0.006504626899584309,0.16144444544572784
+2020-11-12,75.0999984741211,75.11000061035156,74.06999969482422,74.06999969482422,57.58926773071289,1000,0.0,0.0,0.0,False,-0.010420271205767828,-0.010474942355547271,0.44932738344845946,58.57670211791992,-0.016857118128966064,0.1615841906077737
+2020-11-13,75.91999816894531,75.91999816894531,74.30000305175781,75.33999633789062,58.57670211791992,1900,0.0,0.0,0.0,False,0.01714615285306742,0.01700081652785435,0.4741777722992031,58.57670211791992,0.0,0.1624593461863589
+2020-11-16,74.75,76.26000213623047,74.75,75.37000274658203,58.60002136230469,600,0.0,0.0,0.0,False,0.00039809759753661744,0.0003980183777121524,0.47476463892869725,58.60002136230469,0.0,0.16245892324562267
+2020-11-17,74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,57.93914794921875,200,0.0,0.0,0.0,False,-0.011277699183759204,-0.011341774637824572,0.4581326869640141,58.60002136230469,-0.011277699183759204,0.1628311697863521
+2020-11-18,76.19999694824219,76.19999694824219,75.5999984741211,75.5999984741211,58.77885437011719,500,0.0,0.0,0.0,False,0.014492902478207004,0.014388884180607174,0.47926526179646944,58.77885437011719,0.0,0.16341867093637458
+2020-11-19,74.38999938964844,74.38999938964844,74.38999938964844,74.38999938964844,57.83806610107422,200,0.0,0.0,0.0,False,-0.01600555640501322,-0.016135028698888818,0.45558879821080933,58.77885437011719,-0.01600555640501322,0.16423548156989487
+2020-11-20,76.48999786376953,76.61000061035156,74.87000274658203,76.0199966430664,59.10538864135742,2500,0.0,0.0,0.0,False,0.0219115649210766,0.021674956649077055,0.48748302666119736,59.10538864135742,0.0,0.16565214100922693
+2020-11-23,76.0199966430664,76.0199966430664,76.0199966430664,76.0199966430664,59.294925689697266,100,0.243,0.0,0.0,False,0.0032067642679742825,0.0032016335651492804,0.4922530340803126,59.294925689697266,0.0,0.1656221861801996
+2020-11-24,75.38999938964844,75.77999877929688,75.30999755859375,75.30999755859375,58.74112319946289,2900,0.0,0.0,0.0,False,-0.009339795670417761,-0.009383685054348787,0.47831569565344156,59.294925689697266,-0.009339795670417761,0.165712261968973
+2020-11-25,75.61000061035156,75.61000061035156,75.61000061035156,75.61000061035156,58.975120544433594,400,0.0,0.0,0.0,False,0.003983535421618223,0.003975622152620701,0.4842046185914113,59.294925689697266,-0.005393465655683216,0.16575240798283947
+2020-11-27,74.7699966430664,75.08999633789062,74.7699966430664,75.08999633789062,58.569515228271484,1500,0.0,0.0,0.0,False,-0.006877566547007108,-0.006901326008662978,0.47399690255767357,59.294925689697266,-0.012233938283724433,0.16590988914661503
+2020-11-30,75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,58.569515228271484,0,0.0,0.0,0.0,False,0.0,0.0,0.47399690255767357,59.294925689697266,-0.012233938283724433,0.16590988914661503
+2020-12-01,76.41000366210938,76.41000366210938,75.9000015258789,75.9000015258789,59.20133590698242,800,0.0,0.0,0.0,False,0.010787534714064906,0.010729764356598094,0.48989769531243854,59.294925689697266,-0.001578377603584813,0.16623894183807902
+2020-12-02,76.5,76.5,75.76000213623047,76.12999725341797,59.380741119384766,1200,0.0,0.0,0.0,False,0.0030304250681814082,0.0030258425857134607,0.49441271863733904,59.380741119384766,0.0,0.16625988925566698
+2020-12-03,76.12999725341797,76.12999725341797,76.12999725341797,76.12999725341797,59.380741119384766,400,0.0,0.0,0.0,False,0.0,0.0,0.49441271863733904,59.380741119384766,0.0,0.16624044051189393
+2020-12-04,77.11000061035156,78.87999725341797,76.0199966430664,76.47000122070312,59.64594268798828,14600,0.0,0.0,0.0,False,0.004466120893815262,0.004456177370887358,0.5010869465040286,59.64594268798828,0.0,0.16629003328215922
+2020-12-07,76.47000122070312,77.70999908447266,76.47000122070312,77.0199966430664,60.074954986572266,10900,0.0,0.0,0.0,False,0.007192648472808427,0.007166904746788078,0.5118837372373535,60.074954986572266,0.0,0.1664283924792918
+2020-12-08,76.80000305175781,77.12999725341797,76.20999908447266,76.68000030517578,59.809730529785156,1400,0.0,0.0,0.0,False,-0.004414892309888341,-0.004424666726215152,0.505208933352379,60.074954986572266,-0.004414892309888341,0.16649880711728068
+2020-12-09,77.61000061035156,77.61000061035156,76.02999877929688,76.02999877929688,59.302738189697266,35500,0.0,0.0,0.0,False,-0.008476753457957953,-0.00851288546552486,0.49244964832163496,60.074954986572266,-0.012854221814192046,0.16673546890939692
+2020-12-10,75.29000091552734,77.61000061035156,75.29000091552734,76.63999938964844,59.778541564941406,1100,0.0,0.0,0.0,False,0.008023295209778292,0.007991279709298381,0.5044240124358492,60.074954986572266,-0.004934059820720815,0.16690401824828507
+2020-12-11,76.31999969482422,76.31999969482422,76.31999969482422,76.31999969482422,59.528926849365234,300,0.0,0.0,0.0,False,-0.004175657502533681,-0.0041843999056645036,0.49814205302132963,60.074954986572266,-0.00908911437934623,0.16696661278161848
+2020-12-14,76.5,77.29000091552734,76.5,76.9000015258789,59.9813232421875,2500,0.0,0.0,0.0,False,0.007599606053155128,0.007570874520810052,0.5095273424359568,60.074954986572266,-0.0015585820148461549,0.16710022297175292
+2020-12-15,76.69000244140625,77.55000305175781,76.69000244140625,77.16999816894531,60.19192123413086,2800,0.0,0.0,0.0,False,0.0035110594525069594,0.0035049100729552924,0.5148273826804342,60.19192123413086,0.0,0.16712723702195406
+2020-12-16,76.68000030517578,76.68000030517578,76.06999969482422,76.06999969482422,59.333946228027344,1100,0.0,0.0,0.0,False,-0.01425398938116984,-0.014356553284245767,0.4932350492534019,60.19192123413086,-0.01425398938116984,0.16775901934596835
+2020-12-17,76.19999694824219,76.95999908447266,76.19999694824219,76.95999908447266,60.028114318847656,800,0.0,0.0,0.0,False,0.011699341354315829,0.011631433200846754,0.510704915816846,60.19192123413086,-0.0027214103142851886,0.16814291369255954
+2020-12-18,77.0,77.30999755859375,76.30000305175781,76.5,59.6693229675293,1800,0.0,0.0,0.0,False,-0.005977055174723467,-0.005994989266750968,0.5016753491822827,60.19192123413086,-0.00868219946940707,0.168262913155612
+2020-12-21,77.36000061035156,77.36000061035156,76.51000213623047,76.51000213623047,59.83746337890625,600,0.205,0.0,0.0,False,0.0028178702726098237,0.0028139075187785284,0.5059068755078544,60.19192123413086,-0.0058887945085830395,0.1682800429806003
+2020-12-22,76.20999908447266,77.26000213623047,76.20999908447266,76.5,59.829647064208984,900,0.0,0.0,0.0,False,-0.00013062576947442395,-0.00013063430176328195,0.5057101652634843,60.19192123413086,-0.006018651049743418,0.1682574406555718
+2020-12-23,77.51000213623047,77.51000213623047,76.77999877929688,77.36000061035156,60.50224685668945,1500,0.0,0.0,0.0,False,0.011241914761065397,0.011179194066701157,0.5226372305962461,60.50224685668945,0.0,0.16860862968734977
+2020-12-24,77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,60.50224685668945,0,0.0,0.0,0.0,False,0.0,0.0,0.5226372305962461,60.50224685668945,0.0,0.16860862968734977
+2020-12-28,77.13999938964844,77.13999938964844,76.77999877929688,76.77999877929688,60.04866027832031,400,0.0,0.0,0.0,False,-0.007497020390722753,-0.007525264300081573,0.5112219882307925,60.50224685668945,-0.007497020390722753,0.1687700881884932
+2020-12-29,76.77999877929688,77.55000305175781,76.77999877929688,77.2300033569336,60.40058135986328,1800,0.0,0.0,0.0,False,0.005860598386572491,0.005843491883537485,0.5200786533767707,60.50224685668945,-0.0016803590297561621,0.16884484654445892
+2020-12-30,77.38999938964844,77.38999938964844,76.30999755859375,76.30999755859375,59.6810302734375,2700,0.0,0.0,0.0,False,-0.011912982792975702,-0.01198451101638629,0.5019699825351236,60.50224685668945,-0.013573323734524356,0.16929284286689922
+2020-12-31,76.27999877929688,78.08000183105469,76.0199966430664,77.0,60.2207145690918,7300,0.0,0.0,0.0,False,0.009042811311762877,0.009002169918110587,0.5155520136831204,60.50224685668945,-0.0046532534281663596,0.1695151367349566
+2021-01-04,77.0,77.66000366210938,76.11000061035156,76.33000183105469,59.69670486450195,7000,0.0,0.0,0.0,False,-0.00870148599762366,-0.008739564983674085,0.5023644590573864,60.50224685668945,-0.013314249206241469,0.1697581493400679
+2021-01-05,77.19000244140625,77.66000366210938,75.4800033569336,77.66000366210938,60.73689270019531,81600,0.0,0.0,0.0,False,0.017424543583341112,0.017274476944274076,0.5285424740522944,60.73689270019531,0.0,0.17061331575738473
+2021-01-06,76.91999816894531,76.91999816894531,76.08000183105469,76.8499984741211,60.1033821105957,1200,0.0,0.0,0.0,False,-0.010430408297748994,-0.010485186243541243,0.5125991519474775,60.73689270019531,-0.010430408297748994,0.17095768715844356
+2021-01-07,77.0,77.11000061035156,76.33000183105469,77.11000061035156,60.30672836303711,4000,0.0,0.0,0.0,False,0.0033832747060262847,0.0033775643084290865,0.5177166903986181,60.73689270019531,-0.0070824225282901665,0.1709806098437995
+2021-01-08,78.87999725341797,78.87999725341797,76.66000366210938,78.0,61.00279235839844,2000,0.0,0.0,0.0,False,0.011542061959838534,0.011475960507833975,0.5352342704766802,61.00279235839844,0.0,0.1713409753287153
+2021-01-11,76.68000030517578,76.72000122070312,76.23999786376953,76.56999969482422,59.884403228759766,25600,0.0,0.0,0.0,False,-0.018333408790010886,-0.018503548430448068,0.507088193007597,61.00279235839844,-0.018333408790010886,0.17236485102924248
+2021-01-12,76.11000061035156,77.0,76.11000061035156,76.58000183105469,59.892234802246094,3400,0.0,0.0,0.0,False,0.0001307781837018851,0.0001307696329807093,0.5072852872641571,61.00279235839844,-0.018205028216211616,0.1723634635311124
+2021-01-13,76.94999694824219,76.94999694824219,76.4800033569336,76.8499984741211,60.1033821105957,1500,0.0,0.0,0.0,False,0.003525453826306313,0.00351925398120446,0.5125991519474777,61.00279235839844,-0.014743755376288248,0.17239208510791826
+2021-01-14,77.08000183105469,77.0999984741211,76.0,77.05000305175781,60.25982666015625,3100,0.0,0.0,0.0,False,0.002602924229333281,0.002599542489066116,0.5165363329293509,61.00279235839844,-0.012179208025055233,0.172401064036039
+2021-01-15,76.94000244140625,77.06999969482422,76.0,76.5,59.829647064208984,8300,0.0,0.0,0.0,False,-0.007138745990314943,-0.007164348758006142,0.5057101652634846,61.00279235839844,-0.01923100974291614,0.1725119161813799
+2021-01-19,75.88999938964844,77.9800033569336,75.88999938964844,76.5,59.829647064208984,3400,0.0,0.0,0.0,False,0.0,0.0,0.5057101652634846,61.00279235839844,-0.01923100974291614,0.1724810424041128
+2021-01-20,76.0,77.02999877929688,75.48999786376953,77.02999877929688,60.244144439697266,3100,0.0,0.0,0.0,False,0.0069279595623126244,0.006904071517274802,0.5161416644009931,61.00279235839844,-0.012436281838444807,0.17260342471947884
+2021-01-21,76.94000244140625,77.2699966430664,76.31999969482422,76.7699966430664,60.040794372558594,2800,0.0,0.0,0.0,False,-0.003375432899411779,-0.003381142524966859,0.511024029946805,61.00279235839844,-0.01576973690299277,0.17264336765939955
+2021-01-22,76.80000305175781,77.76000213623047,76.55000305175781,76.61000061035156,59.91570281982422,5400,0.0,0.0,0.0,False,-0.00208344266663385,-0.0020856160525811337,0.5078758980125047,61.00279235839844,-0.01782032422692137,0.17264919619415195
+2021-01-25,76.5,76.87000274658203,76.26000213623047,76.44000244140625,59.93921661376953,4000,0.2,0.0,0.0,False,0.00039244793666237676,0.00039237094911262623,0.5084676607974226,61.00279235839844,-0.017434869839732525,0.17257944407738934
+2021-01-26,76.95999908447266,77.66000366210938,76.44999694824219,77.66000366210938,60.89585494995117,1600,0.0,0.0,0.0,False,0.015960140793062738,0.015834116883823607,0.5325430170455314,61.00279235839844,-0.001752992024020683,0.17328419810320078
+2021-01-27,76.88999938964844,76.88999938964844,75.52999877929688,76.33999633789062,59.86080551147461,1500,0.0,0.0,0.0,False,-0.016997042562703846,-0.01714315025628554,0.5064943181556341,61.00279235839844,-0.018720238906680287,0.174155786422434
+2021-01-28,76.7699966430664,77.70999908447266,76.25,76.48999786376953,59.9784049987793,65800,0.0,0.0,0.0,False,0.001964549028364626,0.0019626218255656726,0.5094539001046035,61.00279235839844,-0.01679246670547052,0.17416305828375114
+2021-01-29,77.01000213623047,77.18000030517578,76.23999786376953,76.23999786376953,59.78239822387695,4200,0.0,0.0,0.0,False,-0.003267955773521014,-0.0032733072029936753,0.5045210715168928,61.00279235839844,-0.02000554544046984,0.1741782975250004
+2021-02-01,76.8499984741211,77.01000213623047,76.55000305175781,76.69000244140625,60.13527297973633,9800,0.0,0.0,0.0,False,0.005902653060820828,0.005885300654250645,0.5134017374247515,61.00279235839844,-0.014220978173676624,0.17426744421952686
+2021-02-02,77.63999938964844,77.81999969482422,76.77999877929688,77.22000122070312,60.55081558227539,2500,0.0,0.0,0.0,False,0.006910130809235415,0.006886365274491019,0.5238595413972806,61.00279235839844,-0.0074091161838565345,0.1743899967142972
+2021-02-03,77.01000213623047,77.11000061035156,76.61000061035156,76.61000061035156,60.0725212097168,18100,0.0,0.0,0.0,False,-0.007899057476916993,-0.007930420298424909,0.5118224872930353,61.00279235839844,-0.015249648626184054,0.17455952778702868
+2021-02-04,76.87000274658203,77.58000183105469,76.76000213623047,77.26000213623047,60.582183837890625,4100,0.0,0.0,0.0,False,0.008484122489125445,0.008448334598682543,0.5246489744570437,61.00279235839844,-0.006894906023919178,0.17474545021825053
+2021-02-05,77.51000213623047,77.51000213623047,76.52999877929688,76.7699966430664,60.197967529296875,2900,0.0,0.0,0.0,False,-0.006342067655102368,-0.006362264002524076,0.5149795475107548,61.00279235839844,-0.013193245718542301,0.17485498535658112
+2021-02-08,76.72000122070312,77.47000122070312,76.20999908447266,76.76000213623047,60.19013214111328,1800,0.0,0.0,0.0,False,-0.00013016034436341695,-0.0001301688159561576,0.5147823572511472,61.00279235839844,-0.013321688825499667,0.1748397763017203
+2021-02-09,77.2300033569336,77.2300033569336,76.94000244140625,77.08000183105469,60.441062927246094,2900,0.0,0.0,0.0,False,0.0041689688526438395,0.004160302779373876,0.5210974377170616,61.00279235839844,-0.00920825767863409,0.1748737633705958
+2021-02-10,77.6500015258789,77.6500015258789,77.0999984741211,77.0999984741211,60.45674514770508,2600,0.0,0.0,0.0,False,0.0002594630156962374,0.00025942936098928896,0.5214921062454194,61.00279235839844,-0.008951183865244516,0.1748473026040805
+2021-02-11,77.55999755859375,78.66999816894531,76.08999633789062,77.23999786376953,60.5665168762207,8600,0.0,0.0,0.0,False,0.0018157068867574733,0.0018140604836305726,0.5242546899408764,61.00279235839844,-0.007151729704675924,0.17478866359087478
+2021-02-12,78.33000183105469,78.33000183105469,76.9800033569336,76.9800033569336,60.36264419555664,87200,0.0,0.0,0.0,False,-0.003366095512487788,-0.003371773557462489,0.5191239030691779,61.00279235839844,-0.010493751811898266,0.17481240068482437
+2021-02-16,77.01000213623047,77.1500015258789,76.01000213623047,76.72000122070312,60.15877151489258,7200,0.0,0.0,0.0,False,-0.003377464380181494,-0.003383180888165223,0.5139931161974796,61.00279235839844,-0.013835773919120609,0.17485135156713408
+2021-02-17,76.97000122070312,77.44000244140625,76.97000122070312,77.11000061035156,60.464561462402344,4800,0.0,0.0,0.0,False,0.0050830484035742085,0.0050701733243737725,0.5216888164897895,61.00279235839844,-0.008823053424078076,0.17488815209167358
+2021-02-18,77.38999938964844,77.9000015258789,77.0,77.02999877929688,60.40182876586914,3100,0.0,0.0,0.0,False,-0.0010375118088338242,-0.0010380503967703481,0.520110046373311,61.00279235839844,-0.00985141121079447,0.17488282543785622
+2021-02-19,76.9800033569336,77.01000213623047,76.44000244140625,76.94999694824219,60.339107513427734,2200,0.0,0.0,0.0,False,-0.0010383998915749482,-0.001038939402259921,0.5185315642659749,61.00279235839844,-0.010879581398036353,0.17488817059715153
+2021-02-22,76.27999877929688,76.62000274658203,76.27999877929688,76.41999816894531,60.07965850830078,1700,0.2,0.0,0.0,False,-0.004299848238047188,-0.004309119170762642,0.5120021089949469,61.00279235839844,-0.015132649087178485,0.17483273798197974
+2021-02-23,76.4000015258789,76.44000244140625,75.36000061035156,76.44000244140625,60.09540939331055,18700,0.0,0.0,0.0,False,0.0002621666867095307,0.00026213232702889847,0.5123985055781599,61.00279235839844,-0.014874449676941182,0.17481423129540316
+2021-02-24,76.20999908447266,76.80999755859375,76.11000061035156,76.54000091552734,60.17402648925781,11900,0.0,0.0,0.0,False,0.0013082046822034954,0.0013073497280137116,0.5143770323845149,61.00279235839844,-0.013585703819450234,0.17478840373065002
+2021-02-25,76.22000122070312,76.22000122070312,75.75,75.81999969482422,59.607948303222656,3600,0.0,0.0,0.0,False,-0.009407350962897798,-0.009451879573177035,0.5001307561507222,61.00279235839844,-0.02286524929844047,0.17505198298086688
+2021-02-26,76.06999969482422,76.1500015258789,75.6500015258789,76.1500015258789,59.86741256713867,6400,0.0,0.0,0.0,False,0.00435284674782177,0.004343400512506203,0.5066605954339403,61.00279235839844,-0.01861193147666551,0.17480041677238745
+2021-03-01,77.23999786376953,77.27999877929688,75.52999877929688,76.20999908447266,59.91456604003906,16700,0.0,0.0,0.0,False,0.0007876317161279456,0.000787321697044382,0.5078472891043442,61.00279235839844,-0.0178389591080671,0.17450896790288503
+2021-03-02,76.61000061035156,76.61000061035156,75.66000366210938,76.05999755859375,59.796669006347656,2800,0.0,0.0,0.0,False,-0.001967752442913806,-0.001969691011251275,0.5048802189176682,61.00279235839844,-0.01977160889561691,0.17450247022200832
+2021-03-03,75.76000213623047,76.04000091552734,75.76000213623047,75.76000213623047,59.56081008911133,16000,0.0,0.0,0.0,False,-0.003944348759816196,-0.003952148219333546,0.49894444649250835,61.00279235839844,-0.023637971534406166,0.17453900310682552
+2021-03-04,77.06999969482422,77.06999969482422,75.69999694824219,75.69999694824219,59.51361846923828,1200,0.0,0.0,0.0,False,-0.0007923266960681019,-0.0007926407527660481,0.4977567927916293,61.00279235839844,-0.02441156923458665,0.174395516796031
+2021-03-05,76.25,77.2699966430664,75.69000244140625,75.69999694824219,59.51361846923828,3200,0.0,0.0,0.0,False,0.0,0.0,0.4977567927916293,61.00279235839844,-0.02441156923458665,0.17438844826432287
+2021-03-08,75.54000091552734,75.54000091552734,74.97000122070312,74.97000122070312,58.9397087097168,2700,0.0,0.0,0.0,False,-0.00964333499261405,-0.009690133050092852,0.4833134223012765,61.00279235839844,-0.033819495287376156,0.1746561907338257
+2021-03-09,75.19999694824219,75.44000244140625,75.16000366210938,75.22000122070312,59.136268615722656,3100,0.0,0.0,0.0,False,0.0033349317515960486,0.0033293831993087128,0.4882601713308776,61.00279235839844,-0.03059734924443691,0.16737168707990638
+2021-03-10,75.31999969482422,75.38999938964844,75.12000274658203,75.38999938964844,59.26990509033203,1900,0.0,0.0,0.0,False,0.002259805661357639,0.0022572561407690145,0.4916233500916243,61.00279235839844,-0.028406687646124307,0.1673793592104223
+2021-03-11,74.52999877929688,75.88999938964844,74.52999877929688,75.55000305175781,59.395713806152344,2000,0.0,0.0,0.0,False,0.002122640750454652,0.0021203911314364387,0.49478953059885855,61.00279235839844,-0.026344344088452876,0.1667793826161023
+2021-03-12,75.05999755859375,76.58999633789062,75.05999755859375,75.22000122070312,59.136268615722656,3100,0.0,0.0,0.0,False,-0.004368079341152908,-0.004377647272205287,0.48826017133087807,61.00279235839844,-0.03059734924443691,0.16501174483314568
+2021-03-15,75.26000213623047,75.5,75.26000213623047,75.5,59.35641860961914,6900,0.0,0.0,0.0,False,0.003722757607975913,0.0037158452958023377,0.49380060320634755,61.00279235839844,-0.02698849815114468,0.16499730724091466
+2021-03-16,75.62000274658203,76.61000061035156,75.55000305175781,75.58999633789062,59.42716598510742,3500,0.0,0.0,0.0,False,0.0011919077522783983,0.001191197994154919,0.49558107572566734,61.00279235839844,-0.025828758199035073,0.15866535093179704
+2021-03-17,75.38999938964844,76.80999755859375,75.36000061035156,75.88999938964844,59.66299057006836,2600,0.0,0.0,0.0,False,0.003968295998164173,0.0039604430798801295,0.5015159841233996,61.00279235839844,-0.021962958358669682,0.15527368965665275
+2021-03-18,76.08000183105469,76.08000183105469,75.37999725341797,75.37999725341797,59.262046813964844,1900,0.0,0.0,0.0,False,-0.006720141787606937,-0.006742823614268568,0.49142558381373225,61.00279235839844,-0.028535505952031026,0.14275014683758422
+2021-03-19,75.44000244140625,75.55999755859375,75.41999816894531,75.52999877929688,59.3799934387207,2800,0.0,0.0,0.0,False,0.0019902556711568486,0.0019882777363011313,0.49439390204002587,61.00279235839844,-0.02660204323342452,0.14081113269338322
+2021-03-22,75.4000015258789,75.80000305175781,75.37999725341797,75.5,59.35641860961914,2400,0.0,0.0,0.0,False,-0.0003970163642050828,-0.0003970951960675228,0.4938006032063478,61.00279235839844,-0.02698849815114468,0.13086789229526297
+2021-03-23,75.58999633789062,75.66999816894531,75.37999725341797,75.37999725341797,59.262046813964844,900,0.0,0.0,0.0,False,-0.001589917280470865,-0.0015911825402336471,0.49142558381373225,61.00279235839844,-0.028535505952031026,0.1266143625312913
+2021-03-24,75.55000305175781,75.88999938964844,75.20999908447266,75.43000030517578,59.30137634277344,1100,0.0,0.0,0.0,False,0.0006636545803431204,0.000663434459026411,0.49241537523367107,61.00279235839844,-0.02789078909091547,0.11955972662131015
+2021-03-25,75.23999786376953,75.44999694824219,75.13999938964844,75.23999786376953,59.30923843383789,16300,0.2,0.0,0.0,False,0.00013257855971171573,0.00013256977195117195,0.4926132375146113,61.00279235839844,-0.027761908251850542,0.11949834617076549
+2021-03-26,75.16000366210938,75.25,75.04000091552734,75.2300033569336,59.3013801574707,3500,0.0,0.0,0.0,False,-0.0001324966661973015,-0.00013250544465599775,0.4924154712367186,61.00279235839844,-0.02789072655775726,0.11888856351477428
+2021-03-29,76.38999938964844,76.38999938964844,75.08000183105469,75.08999633789062,59.190982818603516,4300,0.0,0.0,0.0,False,-0.0018616318637784124,-0.001863366853986282,0.4896371430414683,61.00279235839844,-0.029700436156271826,0.11750433245491072
+2021-03-30,75.05000305175781,75.4000015258789,75.0,75.23999786376953,59.30923843383789,2100,0.0,0.0,0.0,False,0.001997865377515007,0.001995872298642362,0.4926132375146113,61.00279235839844,-0.027761908251850542,0.11738250445754012
+2021-03-31,75.22000122070312,75.51000213623047,74.9800033569336,74.9800033569336,59.104305267333984,7100,0.0,0.0,0.0,False,-0.0034553329618709494,-0.003461316411994064,0.48745576179570205,61.00279235839844,-0.03112131457705447,0.11745816641998108
+2021-04-01,75.38999938964844,75.68000030517578,75.18000030517578,75.22000122070312,59.29348373413086,62400,0.0,0.0,0.0,False,0.0032007561199003387,0.003195644604269787,0.49221674492835077,61.00279235839844,-0.028020170195246052,0.11732969481385368
+2021-04-05,76.01000213623047,76.5999984741211,75.37000274658203,75.37000274658203,59.4117431640625,4400,0.0,0.0,0.0,False,0.0019944759943928414,0.001992489667828665,0.49519293540454146,61.00279235839844,-0.02608157975766645,0.11648156806395728
+2021-04-06,75.69999694824219,75.7300033569336,75.16999816894531,75.4800033569336,59.49842834472656,1500,0.0,0.0,0.0,False,0.0014590580253583951,0.0014579946344380824,0.49737450865640254,61.00279235839844,-0.024660576270567502,0.11637681616019323
+2021-04-07,75.4000015258789,75.4000015258789,75.37999725341797,75.37999725341797,59.41960144042969,8500,0.0,0.0,0.0,False,-0.0013248569162224166,-0.0013257353150675545,0.49539070168243393,61.00279235839844,-0.025952761451759843,0.11628374934575207
+2021-04-08,75.44000244140625,75.44000244140625,75.44000244140625,75.44000244140625,59.4669189453125,1300,0.0,0.0,0.0,False,0.0007963282104854752,0.0007960113094030893,0.4965815234838813,61.00279235839844,-0.025177100157358412,0.11621773612387282
+2021-04-09,75.1500015258789,75.47000122070312,74.73999786376953,75.37000274658203,59.4117431640625,79000,0.0,0.0,0.0,False,-0.0009278399188755726,-0.0009282706287736031,0.49519293540454123,61.00279235839844,-0.02608157975766645,0.11622442737610686
+2021-04-12,75.0999984741211,75.54000091552734,74.98999786376953,75.37999725341797,59.41960144042969,6700,0.0,0.0,0.0,False,0.00013226806602006924,0.00013225931937068465,0.49539070168243415,61.00279235839844,-0.025952761451759843,0.11541711625747168
+2021-04-13,75.41999816894531,75.55000305175781,75.37000274658203,75.5,59.514198303222656,1800,0.0,0.0,0.0,False,0.0015920144278955828,0.0015907485163145065,0.49777138525485354,61.00279235839844,-0.024402064194539164,0.11540977479895019
+2021-04-14,75.56999969482422,75.66000366210938,75.51000213623047,75.51000213623047,59.5220947265625,1000,0.0,0.0,0.0,False,0.00013268133596655574,0.00013267253457661032,0.4979701115632216,61.00279235839844,-0.024272620557050373,0.11342314031831902
+2021-04-15,75.69999694824219,75.80999755859375,75.66999816894531,75.73999786376953,59.703369140625,5300,0.0,0.0,0.0,False,0.0030454978927616505,0.0030408697583224403,0.5025321763814072,61.00279235839844,-0.02130104487904716,0.11334961130004315
+2021-04-16,75.69999694824219,75.80000305175781,75.69000244140625,75.72000122070312,59.68762969970703,1900,0.0,0.0,0.0,False,-0.0002636273487497398,-0.00026366210454776434,0.5021360678073366,61.00279235839844,-0.02155905668980973,0.11334752007877175
+2021-04-19,76.06999969482422,76.06999969482422,75.52999877929688,75.52999877929688,59.537872314453125,2400,0.0,0.0,0.0,False,-0.002509018803516727,-0.0025121716660266103,0.4983671801677674,61.00279235839844,-0.02401398341470562,0.11315838799800483
+2021-04-20,75.5,75.75,75.5,75.72000122070312,59.68762969970703,1600,0.0,0.0,0.0,False,0.00251532981331537,0.0025121716660265986,0.5021360678073366,61.00279235839844,-0.02155905668980973,0.11204105671940424
+2021-04-21,75.41999816894531,75.63999938964844,75.41999816894531,75.5,59.514198303222656,2000,0.0,0.0,0.0,False,-0.0029056505905313834,-0.0029098801883510636,0.49777138525485376,61.00279235839844,-0.024402064194539164,0.11208320451541542
+2021-04-22,75.43000030517578,75.52999877929688,75.43000030517578,75.52999877929688,59.537872314453125,600,0.0,0.0,0.0,False,0.00039778761884434743,0.0003977085223245435,0.4983671801677676,61.00279235839844,-0.02401398341470562,0.11208343941362812
+2021-04-23,75.70999908447266,75.70999908447266,75.05999755859375,75.69000244140625,59.66395950317383,1700,0.0,0.0,0.0,False,0.00211776443831857,0.00211552513619608,0.5015403688974707,61.00279235839844,-0.021947074936485067,0.11209307286787822
+2021-04-26,75.63999938964844,75.63999938964844,75.08999633789062,75.55999755859375,59.723262786865234,4300,0.205,0.0,0.0,False,0.000993954879716874,0.0009934612336462848,0.5030328322742281,61.00279235839844,-0.020974934458996897,0.1120421655226701
+2021-04-27,75.5199966430664,75.5199966430664,75.20999908447266,75.38999938964844,59.58888244628906,2900,0.0,0.0,0.0,False,-0.0022500502200580863,-0.0022525853866030773,0.4996509329192149,61.00279235839844,-0.023177790023159783,0.1120620114480137
+2021-04-28,74.86000061035156,75.3499984741211,74.86000061035156,75.3499984741211,59.55727005004883,1100,0.0,0.0,0.0,False,-0.0005305082918567461,-0.0005306490611690037,0.49885535566441064,61.00279235839844,-0.023696002305222397,0.11198542873661431
+2021-04-29,75.2300033569336,75.66000366210938,75.2300033569336,75.2699966430664,59.494049072265625,1900,0.0,0.0,0.0,False,-0.0010615157096702799,-0.0010620795164997376,0.49726429715784937,61.00279235839844,-0.024732364336189305,0.11198787026907733
+2021-04-30,75.69999694824219,75.69999694824219,75.37999725341797,75.37999725341797,59.580970764160156,2100,0.0,0.0,0.0,False,0.0014610148956066826,0.001459948651749851,0.49945182259865706,61.00279235839844,-0.023307483793281403,0.11198934221303561
+2021-05-03,76.11000061035156,76.11000061035156,74.88999938964844,75.22000122070312,59.45451354980469,1300,0.0,0.0,0.0,False,-0.0021224430004006534,-0.002124698574662628,0.49626932157334447,61.00279235839844,-0.02538045798784805,0.11202126685612147
+2021-05-04,75.0,75.2699966430664,74.9000015258789,75.22000122070312,59.45451354980469,1100,0.0,0.0,0.0,False,0.0,0.0,0.49626932157334447,61.00279235839844,-0.02538045798784805,0.11195532152372455
+2021-05-05,75.2699966430664,75.29000091552734,75.16999816894531,75.29000091552734,59.509822845458984,1200,0.0,0.0,0.0,False,0.0009302791722947124,0.0009298467307989398,0.49766126975934766,61.00279235839844,-0.02447378972700276,0.11190645582009212
+2021-05-06,76.19000244140625,77.13999938964844,75.27999877929688,76.94999694824219,60.82192611694336,1500,0.0,0.0,0.0,False,0.022048515837322702,0.021808962119869057,0.5306824779845816,61.00279235839844,-0.0029648846300750487,0.11393556929871025
+2021-05-07,76.19999694824219,76.19999694824219,75.44999694824219,75.76000213623047,59.881317138671875,1700,0.0,0.0,0.0,False,-0.015464965322915969,-0.015585795271954096,0.507010526542155,61.00279235839844,-0.018383998115000466,0.11507828520884568
+2021-05-10,75.3499984741211,76.08999633789062,75.3499984741211,76.08999633789062,60.142154693603516,7000,0.0,0.0,0.0,False,0.004355908777484041,0.004346449266740833,0.5135749269224807,61.00279235839844,-0.014108168356270934,0.11475628815836376
+2021-05-11,76.05000305175781,76.12999725341797,75.51000213623047,75.83000183105469,59.93666458129883,2900,0.0,0.0,0.0,False,-0.003416740111018002,-0.0034225904974791127,0.5084034347586335,61.00279235839844,-0.017476704522573105,0.11481368858002582
+2021-05-12,75.9000015258789,75.9000015258789,75.66999816894531,75.66999816894531,59.81020736694336,800,0.0,0.0,0.0,False,-0.0021098473737046763,-0.0021120762372679566,0.5052209337333209,61.00279235839844,-0.01954967871713975,0.11458829789829768
+2021-05-13,75.30000305175781,75.73999786376953,75.30000305175781,75.58000183105469,59.73904037475586,2800,0.0,0.0,0.0,False,-0.001189880378626329,-0.0011905888483359475,0.5034299008787739,61.00279235839844,-0.020716297316652144,0.11456799088378823
+2021-05-14,75.91000366210938,75.93000030517578,75.63999938964844,75.63999938964844,59.78648376464844,1100,0.0,0.0,0.0,False,0.0007941773017268172,0.0007938621098013372,0.5046238907807892,61.00279235839844,-0.019938572428029988,0.11456054608617257
+2021-05-17,75.63999938964844,75.88999938964844,75.52999877929688,75.73999786376953,59.865516662597656,2600,0.0,0.0,0.0,False,0.0013219191525015717,0.0013210461866208852,0.5066128819193236,61.00279235839844,-0.018643010456294462,0.11455130187032306
+2021-05-18,75.94000244140625,75.94999694824219,75.55000305175781,75.72000122070312,59.849727630615234,2200,0.0,0.0,0.0,False,-0.0002637416807309556,-0.0002637764666845047,0.5062155253056353,61.00279235839844,-0.018901835198113837,0.1145045564835624
+2021-05-19,75.55999755859375,75.9000015258789,75.5199966430664,75.7300033569336,59.85761260986328,1900,0.0,0.0,0.0,False,0.00013174628457313098,0.00013173760679355002,0.5064139636048606,61.00279235839844,-0.018772579160099667,0.11450395786911098
+2021-05-20,75.69999694824219,75.94000244140625,75.69999694824219,75.87999725341797,59.97616958618164,1000,0.0,0.0,0.0,False,0.0019806499315480064,0.0019786910306438185,0.5093976423187574,61.00279235839844,-0.01682911113617991,0.11360358038982263
+2021-05-21,75.55999755859375,75.83999633789062,75.55999755859375,75.62000274658203,59.77069854736328,3200,0.0,0.0,0.0,False,-0.003425877981805936,-0.003431759739076336,0.5042266301701477,61.00279235839844,-0.020197334636691155,0.11367135213677491
+2021-05-24,76.0199966430664,76.0199966430664,75.30000305175781,75.80000305175781,60.0758171081543,6400,0.205,0.0,0.0,False,0.005104818384366716,0.005091832972362938,0.5119054339260942,61.00279235839844,-0.01519561997749308,0.11376017706674103
+2021-05-25,75.93000030517578,75.93000030517578,75.62999725341797,75.69999694824219,59.996551513671875,900,0.0,0.0,0.0,False,-0.0013194259903235306,-0.0013202971992102523,0.5099105866016607,61.00279235839844,-0.016494996471879242,0.11343193103666309
+2021-05-26,75.69999694824219,75.91999816894531,75.61000061035156,75.61000061035156,59.92523956298828,1600,0.0,0.0,0.0,False,-0.0011886008259548442,-0.0011893077721566556,0.508115905631308,61.00279235839844,-0.017663991331403506,0.11344066112641084
+2021-05-27,75.5,75.69000244140625,75.41000366210938,75.69000244140625,59.98862838745117,1200,0.0,0.0,0.0,False,0.001057798432265944,0.0010572393577283372,0.5097111882719603,61.00279235839844,-0.016624877841475483,0.11338698194945442
+2021-05-28,75.72000122070312,75.72000122070312,75.72000122070312,75.72000122070312,60.01239776611328,1000,0.0,0.0,0.0,False,0.00039623140753586306,0.0003961529286015655,0.5103093832610619,61.00279235839844,-0.01623523373268676,0.11327821521864889
+2021-06-01,75.83999633789062,76.08000183105469,75.5,75.81999969482422,60.091636657714844,2100,0.0,0.0,0.0,False,0.001320375364943338,0.0013195044359423339,0.5123035585641627,61.00279235839844,-0.014936294970408048,0.1132483075322772
+2021-06-02,76.16000366210938,76.16000366210938,75.48999786376953,75.83000183105469,60.09959030151367,5800,0.0,0.0,0.0,False,0.0001323585816797035,0.00013234982305547556,0.5125037249182434,61.00279235839844,-0.01480591333554615,0.11324783194799456
+2021-06-03,76.12999725341797,76.45999908447266,75.91999816894531,75.91999816894531,60.1709098815918,5000,0.0,0.0,0.0,False,0.001186689954462583,0.001185986394488599,0.514298597894691,61.00279235839844,-0.013636793409705472,0.11177244585956662
+2021-06-04,75.91999816894531,76.19000244140625,75.87999725341797,75.87999725341797,60.13921356201172,400,0.0,0.0,0.0,False,-0.0005267714854645389,-0.0005269102783070363,0.5135009085728413,61.00279235839844,-0.014156381421248643,0.11177559160712769
+2021-06-07,75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,60.13921356201172,600,0.0,0.0,0.0,False,0.0,0.0,0.5135009085728413,61.00279235839844,-0.014156381421248643,0.11134275304411329
+2021-06-08,75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,60.13921356201172,0,0.0,0.0,0.0,False,0.0,0.0,0.5135009085728413,61.00279235839844,-0.014156381421248643,0.11085024861724349
+2021-06-09,75.7300033569336,76.0999984741211,75.37999725341797,75.97000122070312,60.21054458618164,12600,0.0,0.0,0.0,False,0.001186098386477319,0.0011853955275044805,0.5152960695584314,61.00279235839844,-0.012987073895933343,0.11020281893807206
+2021-06-10,76.61000061035156,76.61000061035156,76.11000061035156,76.11000061035156,60.321502685546875,3700,0.0,0.0,0.0,False,0.0018428350071875155,0.0018411390699909582,0.5180885102016675,61.00279235839844,-0.011168171923162218,0.11021204841839648
+2021-06-11,76.0999984741211,76.33000183105469,76.04000091552734,76.04000091552734,60.26600646972656,1200,0.0,0.0,0.0,False,-0.0009200071839988722,-0.00092043065035616,0.5166918578663358,61.00279235839844,-0.012077904308759768,0.10944856793400864
+2021-06-14,76.44999694824219,76.45999908447266,75.79000091552734,75.79000091552734,60.06784439086914,2800,0.0,0.0,0.0,False,-0.0032881236117240364,-0.0032935413695986643,0.511704787556776,61.00279235839844,-0.015326314278146014,0.10932896900870545
+2021-06-15,76.11000061035156,76.52999877929688,75.76000213623047,76.2699966430664,60.448299407958984,69100,0.0,0.0,0.0,False,0.006333755122194473,0.006313781190847852,0.5212795554982097,61.00279235839844,-0.009089632277515136,0.1094732246071461
+2021-06-16,76.16999816894531,76.16999816894531,75.77999877929688,75.77999877929688,60.05997848510742,4700,0.0,0.0,0.0,False,-0.00642401732811082,-0.006444740124167978,0.5115068292727885,61.00279235839844,-0.015455257650369147,0.10968789996538714
+2021-06-17,75.61000061035156,76.45999908447266,75.61000061035156,76.45999908447266,60.598907470703125,1200,0.0,0.0,0.0,False,0.008973179797747255,0.008933160044700244,0.525069851817376,61.00279235839844,-0.006620760658339053,0.1100009302709024
+2021-06-18,76.77999877929688,77.38999938964844,76.0,76.0,60.234310150146484,4700,0.0,0.0,0.0,False,-0.006016565904804594,-0.006034738364646503,0.5158941685444862,61.00279235839844,-0.012597492320302828,0.11019064385003084
+2021-06-21,76.41999816894531,76.48999786376953,76.02999877929688,76.02999877929688,60.25810241699219,800,0.0,0.0,0.0,False,0.00039499525746045094,0.0003949172673702108,0.5164929395518731,61.00279235839844,-0.012207473012564862,0.10964196173947814
+2021-06-22,76.02999877929688,76.02999877929688,76.02999877929688,76.02999877929688,60.25810241699219,400,0.0,0.0,0.0,False,0.0,0.0,0.5164929395518731,61.00279235839844,-0.012207473012564862,0.10964196173947814
+2021-06-23,75.63999938964844,76.41000366210938,75.63999938964844,76.06999969482422,60.2897834777832,6200,0.0,0.0,0.0,False,0.0005257560314757548,0.0005256178701974007,0.5172902448615329,61.00279235839844,-0.011688135133654631,0.10957084614863821
+2021-06-24,76.27999877929688,76.27999877929688,75.91000366210938,75.91000366210938,60.325557708740234,1100,0.205,0.0,0.0,False,0.0005933713623340608,0.0005931953871562214,0.5181905614411826,61.00279235839844,-0.011101699175988022,0.1095083719888898
+2021-06-25,75.94999694824219,75.94999694824219,75.87999725341797,75.94000244140625,60.34939956665039,2400,0.0,0.0,0.0,False,0.0003952198506853577,0.00039514177189168523,0.5187905804881874,61.00279235839844,-0.010710866937193475,0.10948483541720104
+2021-06-28,76.19999694824219,76.31999969482422,75.66999816894531,76.31999969482422,60.651397705078125,3300,0.0,0.0,0.0,False,0.005004161443134203,0.004991682241903253,0.5263908537512618,61.00279235839844,-0.0057603044014088445,0.10958211557268008
+2021-06-29,75.8499984741211,76.41999816894531,75.8499984741211,76.05000305175781,60.43682861328125,2000,0.0,0.0,0.0,False,-0.003537743562650131,-0.0035440161757083213,0.5209908743343152,61.00279235839844,-0.009277669484244022,0.10956912700601013
+2021-06-30,76.37000274658203,76.44000244140625,76.22000122070312,76.22000122070312,60.57191467285156,1100,0.0,0.0,0.0,False,0.0022351612860875836,0.002232667029119783,0.5243905342531199,61.00279235839844,-0.007063245285812814,0.109561428233581
+2021-07-01,76.37999725341797,76.52999877929688,76.0199966430664,76.27999877929688,60.61958694458008,3900,0.0,0.0,0.0,False,0.0007870359057657872,0.0007867263554148175,0.5255902843379865,61.00279235839844,-0.006281768407698229,0.10953703967219747
+2021-07-02,75.86000061035156,76.33999633789062,75.86000061035156,76.33999633789062,60.66725540161133,1600,0.0,0.0,0.0,False,0.000786354038915249,0.0007860450245638343,0.5267899384198056,61.00279235839844,-0.005500354062741741,0.10934827804169163
+2021-07-06,76.38999938964844,76.38999938964844,73.68000030517578,75.80999755859375,60.246097564697266,4800,0.0,0.0,0.0,False,-0.00694209477791663,-0.00696630322113027,0.5161908179613257,61.00279235839844,-0.012404264861442749,0.10959298859357758
+2021-07-07,76.22000122070312,76.33999633789062,76.22000122070312,76.33000183105469,60.65934753417969,900,0.0,0.0,0.0,False,0.006859364941250279,0.0068359465268607485,0.5265909241022952,61.00279235839844,-0.005629985299705154,0.10958175800977564
+2021-07-08,76.31999969482422,76.38999938964844,76.05000305175781,76.13999938964844,60.50835037231445,4600,0.0,0.0,0.0,False,-0.002489264523990342,-0.002492367894067978,0.5227908354722817,61.00279235839844,-0.008105235301018365,0.10939803043714645
+2021-07-09,76.08000183105469,76.25,76.08000183105469,76.25,60.59574890136719,400,0.0,0.0,0.0,False,0.001444404425421597,0.0014433622767515775,0.5249903612940292,61.00279235839844,-0.00667253811333457,0.10883504566306176
+2021-07-12,76.22000122070312,76.41999816894531,75.95999908447266,75.95999908447266,60.36531448364258,2000,0.0,0.0,0.0,False,-0.003802814915278785,-0.003810063999705475,0.5191911052024438,61.00279235839844,-0.010449978601153265,0.10859971050688222
+2021-07-13,76.0199966430664,76.02999877929688,76.0,76.02999877929688,60.42091369628906,1800,0.0,0.0,0.0,False,0.0009210456886057372,0.0009206217862944501,0.5205903496200588,61.00279235839844,-0.009538557820284232,0.1085643533760405
+2021-07-14,75.86000061035156,76.9000015258789,75.86000061035156,75.94000244140625,60.34939956665039,4400,0.0,0.0,0.0,False,-0.0011835989438714334,-0.0011842999502963021,0.5187905804881874,61.00279235839844,-0.010710866937193475,0.10851766790718768
+2021-07-15,76.2300033569336,76.2300033569336,76.1500015258789,76.1500015258789,60.516273498535156,2400,0.0,0.0,0.0,False,0.0027651299446727062,0.0027613140056269303,0.5229902338019821,61.00279235839844,-0.007975353931422124,0.10853811675076575
+2021-07-16,76.23999786376953,76.9000015258789,75.98999786376953,76.05999755859375,60.444766998291016,2800,0.0,0.0,0.0,False,-0.0011816077909336808,-0.001182306439826354,0.5211906566762057,61.00279235839844,-0.009147537982014953,0.10854855939506824
+2021-07-19,76.27999877929688,76.27999877929688,75.83000183105469,75.93000030517578,60.34147262573242,7400,0.0,0.0,0.0,False,-0.001708905132540517,-0.0017103669765891158,0.518591086155439,61.00279235839844,-0.010840810839947923,0.10833359370361174
+2021-07-20,75.80000305175781,76.08000183105469,75.80000305175781,75.97000122070312,60.37322998046875,2900,0.0,0.0,0.0,False,0.0005262939957282331,0.0005261555516160036,0.519390311526049,61.00279235839844,-0.010320222297873438,0.1083332824153842
+2021-07-21,76.01000213623047,76.01000213623047,75.83000183105469,75.83000183105469,60.26198959350586,1000,0.0,0.0,0.0,False,-0.0018425448994343618,-0.001844244473302557,0.5165907666572966,61.00279235839844,-0.012143751724351892,0.10823730209674633
+2021-07-22,76.01000213623047,76.1500015258789,75.94999694824219,76.02999877929688,60.42091369628906,7200,0.0,0.0,0.0,False,0.002637219644675115,0.0026337482827711246,0.5205903496200581,61.00279235839844,-0.009538557820284232,0.10826210156329878
+2021-07-23,76.1500015258789,76.26000213623047,75.91999816894531,76.12000274658203,60.49245834350586,1900,0.0,0.0,0.0,False,0.001184104026900723,0.0011834035286481324,0.5223908867763096,61.00279235839844,-0.008365748438109333,0.10826371316653256
+2021-07-26,75.87999725341797,76.04000091552734,75.61000061035156,75.7300033569336,60.35698318481445,3200,0.22,0.0,0.0,False,-0.002239537992027252,-0.0022420495076932666,0.5189814345466581,61.00279235839844,-0.01058655101867767,0.10817021078023352
+2021-07-27,75.91999816894531,75.91999816894531,75.4800033569336,75.56999969482422,60.22946548461914,1200,0.0,0.0,0.0,False,-0.0021127248823031852,-0.002114959833964171,0.5157722446741348,61.00279235839844,-0.012676909431225902,0.1081143960398216
+2021-07-28,75.56999969482422,75.80000305175781,75.37999725341797,75.80000305175781,60.41274642944336,900,0.0,0.0,0.0,False,0.0030430445189826294,0.0030384238306107223,0.5203848070953165,61.00279235839844,-0.00967244131200573,0.10812673685433277
+2021-07-29,75.80000305175781,75.80000305175781,75.80000305175781,75.80000305175781,60.41274642944336,0,0.0,0.0,0.0,False,0.0,0.0,0.5203848070953165,61.00279235839844,-0.00967244131200573,0.10812378202959898
+2021-07-30,75.63999938964844,75.93000030517578,75.63999938964844,75.86000061035156,60.46057891845703,700,0.0,0.0,0.0,False,0.0007917615377663889,0.0007914482599500237,0.5215885893081791,61.00279235839844,-0.008888338041246335,0.10812440643855084
+2021-08-02,75.66000366210938,76.04000091552734,75.66000366210938,75.86000061035156,60.46057891845703,1800,0.0,0.0,0.0,False,0.0,0.0,0.5215885893081791,61.00279235839844,-0.008888338041246335,0.10749585119364514
+2021-08-03,75.68000030517578,75.98999786376953,75.55999755859375,75.98999786376953,60.56417465209961,6400,0.0,0.0,0.0,False,0.0017134426347835685,0.0017119763666242033,0.5241957440696998,61.00279235839844,-0.0071901250638151115,0.1048751665713557
+2021-08-04,75.8499984741211,75.94000244140625,75.75,75.94000244140625,60.52433395385742,9900,0.0,0.0,0.0,False,-0.0006578261566518862,-0.0006580426192131027,0.5231930882413933,61.00279235839844,-0.007843221368130426,0.10259999407516791
+2021-08-05,75.76000213623047,75.94000244140625,75.76000213623047,75.76000213623047,60.380859375,11800,0.0,0.0,0.0,False,-0.0023705271827824115,-0.0023733413305667707,0.5195823176210908,61.00279235839844,-0.010195155981459147,0.10216465969294276
+2021-08-06,75.80000305175781,75.87999725341797,75.80000305175781,75.86000061035156,60.46057891845703,10100,0.0,0.0,0.0,False,0.0013202783842793941,0.0013194075831557271,0.5215885893081791,61.00279235839844,-0.008888338041246335,0.10217026893350639
+2021-08-09,75.70999908447266,75.93000030517578,75.70999908447266,75.77999877929688,60.396820068359375,4800,0.0,0.0,0.0,False,-0.0010545524247070892,-0.0010551088563405995,0.5199839943719176,61.00279235839844,-0.009933517247520451,0.10216407673529201
+2021-08-10,75.91999816894531,75.98999786376953,75.77999877929688,75.79000091552734,60.404762268066406,700,0.0,0.0,0.0,False,0.0001315002958441891,0.00013149165043819288,0.520183872716856,61.00279235839844,-0.009803323212133286,0.10215646546922817
+2021-08-11,75.79000091552734,76.12999725341797,75.7699966430664,75.97000122070312,60.54823684692383,5400,0.0,0.0,0.0,False,0.0023752196593491703,0.0023724032839259977,0.5237946433371585,61.00279235839844,-0.007451388598804565,0.10199292963508673
+2021-08-12,75.98999786376953,76.19999694824219,75.97000122070312,75.97000122070312,60.54823684692383,2300,0.0,0.0,0.0,False,0.0,0.0,0.5237946433371585,61.00279235839844,-0.007451388598804565,0.10199292963508673
+2021-08-13,76.08000183105469,76.31999969482422,76.08000183105469,76.22000122070312,60.74748611450195,7800,0.0,0.0,0.0,False,0.0032907525958494332,0.0032853499188634653,0.5288090745152618,61.00279235839844,-0.004185156679329172,0.10203759769480386
+2021-08-16,76.30999755859375,76.36000061035156,76.08000183105469,76.25,60.77139663696289,1200,0.0,0.0,0.0,False,0.0003936051348012448,0.00039352769262060075,0.5294108216171218,61.00279235839844,-0.0037931988436868957,0.10187893348697045
+2021-08-17,76.0199966430664,76.30000305175781,76.0199966430664,76.18000030517578,60.71562576293945,7000,0.0,0.0,0.0,False,-0.0009177158516958661,-0.0009181372106997091,0.5280072570623686,61.00279235839844,-0.0047074336166752495,0.10186858459357634
+2021-08-18,76.19000244140625,76.29000091552734,76.04000091552734,76.29000091552734,60.80327606201172,6900,0.0,0.0,0.0,False,0.001443620122017597,0.0014425791042582702,0.5302131190852528,61.00279235839844,-0.003270609240549782,0.10181547959810436
+2021-08-19,76.18000030517578,76.18000030517578,76.08000183105469,76.08000183105469,60.63592529296875,1800,0.0,0.0,0.0,False,-0.0027523314512246655,-0.0027561260797496464,0.5260014653905178,61.00279235839844,-0.006013938891097026,0.10186005141697205
+2021-08-20,76.31999969482422,76.31999969482422,76.01000213623047,76.01000213623047,60.58013153076172,900,0.0,0.0,0.0,False,-0.0009201436596779633,-0.0009205672517188074,0.5245973248174796,61.00279235839844,-0.006928548863034623,0.10183408210736651
+2021-08-23,76.2699966430664,76.3499984741211,76.05000305175781,76.22000122070312,60.74748611450195,11300,0.0,0.0,0.0,False,0.0027625325252926825,0.002758723745289333,0.528809074515262,61.00279235839844,-0.004185156679329172,0.10186204929969214
+2021-08-24,76.19999694824219,76.38999938964844,76.06999969482422,76.06999969482422,60.627933502197266,2800,0.0,0.0,0.0,False,-0.001968025674006446,-0.00196996478109259,0.525800339005962,61.00279235839844,-0.006144945857540995,0.1017819889744877
+2021-08-25,75.87999725341797,76.01000213623047,75.86000061035156,76.01000213623047,60.75583267211914,800,0.22,0.0,0.0,False,0.002109574952232851,0.0021073529234687007,0.5290191291832373,61.00279235839844,-0.004048334129172049,0.10172523779525401
+2021-08-26,76.08999633789062,76.08999633789062,75.97000122070312,75.97000122070312,60.72384262084961,1500,0.0,0.0,0.0,False,-0.0005265346529307324,-0.0005266733209789257,0.5282140476267283,61.00279235839844,-0.0045727371938970585,0.10172792536809193
+2021-08-27,76.08000183105469,76.16999816894531,76.08000183105469,76.08000183105469,60.81180191040039,6100,0.0,0.0,0.0,False,0.0014485132322732408,0.0014474651489674868,0.5304276858964614,61.00279235839844,-0.0031308476319568124,0.10170272497541832
+2021-08-30,76.05999755859375,76.43000030517578,76.05999755859375,76.12000274658203,60.8437385559082,10900,0.0,0.0,0.0,False,0.0005251718335015365,0.0005250339790369278,0.531231423410305,61.00279235839844,-0.0026073200314467027,0.10143888703229025
+2021-08-31,76.27999877929688,76.38999938964844,76.19000244140625,76.19000244140625,60.899696350097656,2700,0.0,0.0,0.0,False,0.0009196968417388707,0.0009192741797259457,0.5326396921143868,61.00279235839844,-0.0016900211337061988,0.10144034652357037
+2021-09-01,76.06999969482422,76.55999755859375,76.06999969482422,76.36000061035156,61.03560256958008,2000,0.0,0.0,0.0,False,0.0022316403467945722,0.0022291539359718723,0.536059992688408,61.03560256958008,0.0,0.10013076955368815
+2021-09-02,76.08000183105469,76.5199966430664,76.08000183105469,76.37999725341797,61.051570892333984,4600,0.0,0.0,0.0,False,0.00026162308688126856,0.00026158886952937666,0.53646186144533,61.051570892333984,0.0,0.10005048877372655
+2021-09-03,76.48999786376953,76.48999786376953,76.33000183105469,76.33000183105469,61.01161193847656,1500,0.0,0.0,0.0,False,-0.0006545114773195415,-0.0006547257634634417,0.5354562295225502,61.051570892333984,-0.0006545114773195415,0.1000390837687641
+2021-09-07,76.33000183105469,76.37999725341797,76.27999877929688,76.27999877929688,60.971649169921875,900,0.0,0.0,0.0,False,-0.0006550026672789144,-0.0006552172752436288,0.5344505015967229,61.051570892333984,-0.0013090854378350336,0.10002321839875533
+2021-09-08,76.44999694824219,76.45999908447266,76.20999908447266,76.33000183105469,61.01161193847656,3600,0.0,0.0,0.0,False,0.0006554319769720429,0.0006552172752436208,0.5354562295225502,61.051570892333984,-0.0006545114773195415,0.09997205305534725
+2021-09-09,76.4000015258789,76.58000183105469,76.4000015258789,76.45999908447266,61.115543365478516,3700,0.0,0.0,0.0,False,0.0017034696134032856,0.001702020354653461,0.5380718325522527,61.115543365478516,0.0,0.09998197636343091
+2021-09-10,76.54000091552734,76.54000091552734,76.30000305175781,76.30000305175781,60.98762130737305,900,0.0,0.0,0.0,False,-0.0020931182324679387,-0.0020953118659928884,0.5348524663566923,61.115543365478516,-0.0020931182324679387,0.09987757665909398
+2021-09-13,76.36000061035156,76.55000305175781,76.22000122070312,76.41000366210938,61.07554626464844,2400,0.0,0.0,0.0,False,0.0014416853025347454,0.0014406470720269566,0.537065240598998,61.115543365478516,-0.0006544505477255047,0.09986973755786213
+2021-09-14,76.58999633789062,76.6500015258789,76.58000183105469,76.58000183105469,61.21141052246094,800,0.0,0.0,0.0,False,0.00222452791864991,0.0022220573196853246,0.5404844851394968,61.21141052246094,0.0,0.09950400352663388
+2021-09-15,76.6500015258789,76.6500015258789,76.43000030517578,76.43000030517578,61.09154510498047,2000,0.0,0.0,0.0,False,-0.001958220149762546,-0.00196013996953594,0.5374678773803001,61.21141052246094,-0.001958220149762546,0.09778981913166433
+2021-09-16,76.33000183105469,76.36000061035156,76.11000061035156,76.19000244140625,60.899696350097656,900,0.0,0.0,0.0,False,-0.0031403487103351946,-0.003145289952874608,0.532639692114387,61.21141052246094,-0.005092419365975931,0.09688208205831364
+2021-09-17,76.2300033569336,76.2300033569336,76.19000244140625,76.19000244140625,60.899696350097656,900,0.0,0.0,0.0,False,0.0,0.0,0.532639692114387,61.21141052246094,-0.005092419365975931,0.09688108234835811
+2021-09-20,76.16000366210938,76.16000366210938,75.83000183105469,75.95999908447266,60.71586990356445,49800,0.0,0.0,0.0,False,-0.0030185117094251313,-0.003023076604335355,0.52801340125741,61.21141052246094,-0.00809555954791552,0.09693521696897034
+2021-09-21,76.08999633789062,76.16999816894531,75.9800033569336,76.04000091552734,60.77980422973633,22300,0.0,0.0,0.0,False,0.001053008484823259,0.0010524544602829558,0.5296224123338578,61.21141052246094,-0.007051075755985625,0.0959933106592
+2021-09-22,76.0,76.37000274658203,75.95999908447266,76.08999633789062,60.81978225708008,4200,0.0,0.0,0.0,False,0.0006577518281012384,0.0006575356041768123,0.5306285242718749,61.21141052246094,-0.006397961785852946,0.09595215186035427
+2021-09-23,76.0999984741211,76.0999984741211,75.77999877929688,75.88999938964844,60.65989303588867,8100,0.0,0.0,0.0,False,-0.00262890157211626,-0.0026323632020413966,0.5266046525380905,61.21141052246094,-0.00901004374617198,0.0958832330098394
+2021-09-24,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,60.840301513671875,500,0.225,0.0,0.0,False,0.002974098185047458,0.0029696843044176584,0.531144924664489,61.21141052246094,-0.006062742315877334,0.09492674490444404
+2021-09-27,75.58999633789062,75.58999633789062,75.5,75.5,60.52762985229492,3500,0.0,0.0,0.0,False,-0.005139219458120015,-0.005152470666515158,0.5232760348744516,61.21141052246094,-0.011170804010718016,0.09508195073090005
+2021-09-28,75.48999786376953,75.52999877929688,75.44000244140625,75.44000244140625,60.47951889038086,2000,0.0,0.0,0.0,False,-0.0007948595051792129,-0.0007951755734934011,0.5220652444391201,61.21141052246094,-0.01195678429614877,0.09508760697421487
+2021-09-29,75.30999755859375,75.72000122070312,75.25,75.6500015258789,60.647884368896484,3500,0.0,0.0,0.0,False,0.0027838428877184906,0.0027799751735164383,0.5263024349444954,61.21141052246094,-0.009206227217353091,0.09422515719429943
+2021-09-30,75.58000183105469,75.58000183105469,75.44000244140625,75.44000244140625,60.47951889038086,3700,0.0,0.0,0.0,False,-0.0027761146207759824,-0.002779975173516468,0.5220652444391201,61.21141052246094,-0.01195678429614877,0.09404299811143438
+2021-10-01,75.58000183105469,75.58000183105469,75.20999908447266,75.29000091552734,60.3592643737793,2700,0.0,0.0,0.0,False,-0.0019883510783134106,-0.001990330472574419,0.5190388443690761,61.21141052246094,-0.013921361089513806,0.09406877782243708
+2021-10-04,75.30000305175781,75.30000305175781,74.7699966430664,74.98999786376953,60.118770599365234,3200,0.0,0.0,0.0,False,-0.003984372190568575,-0.0039923309489162525,0.5129864282411785,61.21141052246094,-0.01785026539610246,0.09367036761088209
+2021-10-05,75.08999633789062,75.23999786376953,74.9000015258789,75.08000183105469,60.19090270996094,4100,0.0,0.0,0.0,False,0.0011998267741766266,0.001199107557265598,0.5148017498667481,61.21141052246094,-0.01667185584827413,0.09353613261185081
+2021-10-06,74.91999816894531,75.27999877929688,74.91999816894531,74.94999694824219,60.086700439453125,4000,0.0,0.0,0.0,False,-0.001731196340582053,-0.0017326965927042242,0.5121793306206714,61.21141052246094,-0.018374189933020868,0.09239852057139716
+2021-10-07,75.18000030517578,75.18000030517578,75.02999877929688,75.02999877929688,60.15082931518555,2800,0.0,0.0,0.0,False,0.0010672723791356198,0.0010667032488786607,0.5137932378525427,61.21141052246094,-0.017326527819289894,0.09185759486754612
+2021-10-08,75.05999755859375,75.05999755859375,74.93000030517578,74.94999694824219,60.086700439453125,1300,0.0,0.0,0.0,False,-0.0010661345232064745,-0.0010667032488785766,0.5121793306206717,61.21141052246094,-0.018374189933020868,0.09086392812270488
+2021-10-11,74.83999633789062,74.87000274658203,74.75,74.7699966430664,59.942378997802734,4400,0.0,0.0,0.0,False,-0.0024018866170861797,-0.002404775773958839,0.5085472473238195,61.21141052246094,-0.020731943829207178,0.09089995324819843
+2021-10-12,74.80999755859375,74.98999786376953,74.80999755859375,74.98999786376953,60.118770599365234,8000,0.0,0.0,0.0,False,0.00294268603468284,0.002938364809397425,0.5129864282411785,61.21141052246094,-0.01785026539610246,0.09088459811135949
+2021-10-13,75.19999694824219,75.30000305175781,75.0,75.06999969482422,60.18290328979492,8600,0.0,0.0,0.0,False,0.0010667664988872616,0.0010661979078390152,0.5146004314760972,61.21141052246094,-0.01680254096233602,0.09078239316105913
+2021-10-14,75.20999908447266,75.41999816894531,75.12000274658203,75.12000274658203,60.22297668457031,22200,0.0,0.0,0.0,False,0.0006658601128368691,0.0006656385263502148,0.5156089434903026,61.21141052246094,-0.01614786899132037,0.09078364208439925
+2021-10-15,75.0999984741211,75.20999908447266,74.80999755859375,74.9800033569336,60.110755920410156,5700,0.0,0.0,0.0,False,-0.001863421078435512,-0.0018651594073214198,0.5127847258383373,61.21141052246094,-0.017981199790305546,0.09025979992385105
+2021-10-18,75.20999908447266,75.2300033569336,74.68000030517578,75.0,60.12678146362305,9900,0.0,0.0,0.0,False,0.0002666002609268414,0.00026656472939228225,0.5131880346409721,61.21141052246094,-0.017719393321934618,0.08877101080826809
+2021-10-19,75.26000213623047,75.26000213623047,75.13999938964844,75.1500015258789,60.24702835083008,6800,0.0,0.0,0.0,False,0.0019998889726000613,0.001997891856878555,0.516214242704921,61.21141052246094,-0.01575494116864029,0.08585113275499139
+2021-10-20,75.19999694824219,75.29000091552734,75.06999969482422,75.06999969482422,60.18290328979492,3500,0.0,0.0,0.0,False,-0.0010643688625062708,-0.0010649357052995828,0.5146004314760975,61.21141052246094,-0.01680254096233602,0.08586057610240341
+2021-10-21,74.80000305175781,75.08000183105469,74.68000030517578,74.9800033569336,60.110755920410156,12000,0.0,0.0,0.0,False,-0.001198801743368172,-0.0011995208809711842,0.5127847258383378,61.21141052246094,-0.017981199790305546,0.08579701208345386
+2021-10-22,74.88999938964844,74.91000366210938,74.77999877929688,74.91000366210938,60.05466079711914,900,0.0,0.0,0.0,False,-0.0009331961049581228,-0.0009336318035258381,0.5113730010245454,61.21141052246094,-0.018897615909656884,0.08560081853155735
+2021-10-25,74.73999786376953,75.01000213623047,74.43000030517578,74.69999694824219,60.05864715576172,49000,0.215,0.0,0.0,False,6.637883870563854e-05,6.637663572801144e-05,0.5114733242092044,61.21141052246094,-0.01883249147274957,0.08560070668573637
+2021-10-26,74.80999755859375,75.04000091552734,74.70999908447266,74.81999969482422,60.15511703491211,4700,0.0,0.0,0.0,False,0.00160626127492014,0.001604972617041429,0.5139011452779565,61.21141052246094,-0.017256480099592353,0.08559069242968241
+2021-10-27,75.27999877929688,75.27999877929688,74.95999908447266,74.97000122070312,60.275718688964844,2300,0.0,0.0,0.0,False,0.0020048444753708594,0.002002837456744761,0.5169362816253247,61.21141052246094,-0.015286232183013504,0.08560956192162213
+2021-10-28,74.76000213623047,74.94000244140625,74.76000213623047,74.8499984741211,60.17924118041992,2500,0.0,0.0,0.0,False,-0.0016006032054592945,-0.0016018855392910553,0.5145082685504776,61.21141052246094,-0.016862368196241317,0.08556963298457049
+2021-10-29,74.88999938964844,74.88999938964844,74.76000213623047,74.86000061035156,60.18730163574219,3000,0.0,0.0,0.0,False,0.00013394079360518063,0.0001339318243379764,0.5147111229898889,61.21141052246094,-0.01673068596161431,0.08546231005429654
+2021-11-01,74.79000091552734,74.79000091552734,74.30999755859375,74.52999877929688,59.92197036743164,4200,0.0,0.0,0.0,False,-0.004408426048344016,-0.004418171811319889,0.5080336310195839,61.21141052246094,-0.02106535601815851,0.08535643944406462
+2021-11-02,74.77999877929688,74.80000305175781,74.62999725341797,74.69999694824219,60.05864715576172,2200,0.0,0.0,0.0,False,0.0022809127852772004,0.002278315452486761,0.5114733242092044,61.21141052246094,-0.01883249147274957,0.08519443734855627
+2021-11-03,74.80000305175781,74.80000305175781,74.52999877929688,74.66000366210938,60.0264892578125,1900,0.0,0.0,0.0,False,-0.0005354415970412196,-0.0005355849970836571,0.5106640185186047,61.21141052246094,-0.01935784937048035,0.08509196140878836
+2021-11-04,74.62999725341797,74.98999786376953,74.62999725341797,74.94999694824219,60.2596435546875,3300,0.0,0.0,0.0,False,0.003884190126022702,0.003876666136332832,0.5165317247830723,61.21141052246094,-0.015548848811843596,0.08467644563867449
+2021-11-05,75.2300033569336,75.2699966430664,74.98999786376953,75.16000366210938,60.428470611572266,9900,0.0,0.0,0.0,False,0.0028016603970042464,0.002797743061504303,0.5207805316571976,61.21141052246094,-0.01279075100877436,0.08403491199827974
+2021-11-08,74.97000122070312,75.08999633789062,74.91000366210938,74.91000366210938,60.22750473022461,2100,0.0,0.0,0.0,False,-0.0033256820719399505,-0.003331224444085131,0.5157228991077101,61.21141052246094,-0.01607389510939783,0.08334123542265659
+2021-11-09,75.05000305175781,75.05999755859375,74.9000015258789,74.9000015258789,60.21944046020508,800,0.0,0.0,0.0,False,-0.00013389679774467034,-0.00013390576272115682,0.5155199486652513,61.21141052246094,-0.01620563966406008,0.08308242423568246
+2021-11-10,74.5999984741211,74.66999816894531,74.19999694824219,74.37999725341797,59.8013801574707,37000,0.0,0.0,0.0,False,-0.006942281421738583,-0.0069664911697267335,0.5049987826813582,61.21141052246094,-0.023035416974631517,0.0833174662927267
+2021-11-11,74.69999694824219,74.70999908447266,74.44000244140625,74.58000183105469,59.96216583251953,4200,0.0,0.0,0.0,False,0.002688661609906662,0.002685053624933913,0.5090452151313098,61.21141052246094,-0.020408689806012736,0.08334997054076325
+2021-11-12,74.86000061035156,74.87000274658203,74.6500015258789,74.6500015258789,60.018463134765625,11800,0.0,0.0,0.0,False,0.0009388804000731721,0.0009384399275494708,0.5104620281066208,61.21141052246094,-0.0194889707247895,0.08267741191277135
+2021-11-15,74.88999938964844,74.88999938964844,74.62000274658203,74.6500015258789,60.018463134765625,1400,0.0,0.0,0.0,False,0.0,0.0,0.5104620281066208,61.21141052246094,-0.0194889707247895,0.0809032197471093
+2021-11-16,74.87000274658203,74.87000274658203,74.55000305175781,74.55000305175781,59.938072204589844,1600,0.0,0.0,0.0,False,-0.0013394366662683455,-0.0013403345133889408,0.5084388598831686,61.21141052246094,-0.02080230314908127,0.08091565241882412
+2021-11-17,74.69000244140625,74.69000244140625,74.51000213623047,74.55000305175781,59.938072204589844,3000,0.0,0.0,0.0,False,0.0,0.0,0.5084388598831686,61.21141052246094,-0.02080230314908127,0.08010506381903483
+2021-11-18,74.73999786376953,74.8499984741211,74.56999969482422,74.68000030517578,60.042564392089844,6100,0.0,0.0,0.0,False,0.0017433358073868366,0.0017418179613390447,0.5110685753608568,61.21141052246094,-0.01909523274165026,0.0788169666465513
+2021-11-19,74.7300033569336,74.83999633789062,74.51000213623047,74.51000213623047,59.90590286254883,6800,0.0,0.0,0.0,False,-0.002276077494768325,-0.002278671696299439,0.5076292661834263,61.21141052246094,-0.021327848006918004,0.07717966456754123
+2021-11-22,74.62999725341797,74.62999725341797,74.08000183105469,74.19000244140625,59.64863204956055,10700,0.0,0.0,0.0,False,-0.0042945820143730495,-0.004303830219326378,0.5011546286525326,61.21141052246094,-0.025530835828835308,0.07415123923834303
+2021-11-23,73.98999786376953,73.98999786376953,73.83000183105469,73.83000183105469,59.53573226928711,3000,0.22,0.0,0.0,False,-0.0018927471828630305,-0.0018945406922760593,0.49831332245810867,61.21141052246094,-0.027375259594107137,0.0741084214961537
+2021-11-24,73.91999816894531,74.0,73.6500015258789,73.68000030517578,59.41474914550781,2500,0.0,0.0,0.0,False,-0.002032109443654395,-0.002034176979497469,0.4952685858059884,61.21141052246094,-0.029351739514217767,0.07353921922622501
+2021-11-26,73.44000244140625,73.44000244140625,72.8499984741211,72.91000366210938,58.79384994506836,7200,0.0,0.0,0.0,False,-0.010450253672179222,-0.010505240996228007,0.47964264977627513,61.21141052246094,-0.039495260062753834,0.07417896556703886
+2021-11-29,73.37999725341797,73.91999816894531,73.29000091552734,73.44000244140625,59.22120666503906,16700,0.0,0.0,0.0,False,0.007268731684861418,0.007242441774043685,0.49039777518697636,61.21141052246094,-0.03251360882611243,0.07421128906669956
+2021-11-30,73.5199966430664,73.5999984741211,73.18000030517578,73.19999694824219,59.02769088745117,15200,0.0,0.0,0.0,False,-0.003267677044853756,-0.0032730275605061076,0.4855276365892969,61.21141052246094,-0.03567504189775972,0.07428561534838289
+2021-12-01,73.62000274658203,73.76000213623047,73.43000030517578,73.56999969482422,59.3260383605957,17000,0.0,0.0,0.0,False,0.005054364632243402,0.005041634209438905,0.493036034935894,61.21141052246094,-0.030800991935538202,0.07367168403146661
+2021-12-02,73.5,73.69999694824219,73.44999694824219,73.5999984741211,59.35025405883789,9800,0.0,0.0,0.0,False,0.0004081799309605394,0.00040809664819465164,0.4936454622815558,61.21141052246094,-0.030405384351339437,0.0736107144097008
+2021-12-03,73.62000274658203,73.94000244140625,73.51000213623047,73.72000122070312,59.44701385498047,6000,0.0,0.0,0.0,False,0.0016303181456756022,0.001628990619711465,0.4960805795819194,61.21141052246094,-0.02882463665549806,0.07362857350565993
+2021-12-06,73.80999755859375,73.80999755859375,73.72000122070312,73.72000122070312,59.44701385498047,700,0.0,0.0,0.0,False,0.0,0.0,0.4960805795819194,61.21141052246094,-0.02882463665549806,0.07349283924008344
+2021-12-07,74.1500015258789,74.1500015258789,74.04000091552734,74.04000091552734,59.70505905151367,400,0.0,0.0,0.0,False,0.004340759607584399,0.004331365685293856,0.50257470573146,61.21141052246094,-0.024608997866411242,0.07326750419990816
+2021-12-08,74.06999969482422,74.06999969482422,73.8499984741211,73.8499984741211,59.551849365234375,21800,0.0,0.0,0.0,False,-0.0025661089481061605,-0.002569407049072063,0.49871893533388456,61.21141052246094,-0.02711195744488848,0.07317928247492915
+2021-12-09,73.6500015258789,73.83000183105469,73.6500015258789,73.83000183105469,59.53573226928711,3200,0.0,0.0,0.0,False,-0.00027063972184004914,-0.0002706763513786558,0.49831332245810933,61.21141052246094,-0.027375259594107137,0.07268410549311037
+2021-12-10,74.16000366210938,74.16000366210938,73.77999877929688,73.94999694824219,59.63249206542969,2700,0.0,0.0,0.0,False,0.0016252390363642455,0.001623919764629438,0.5007484397584729,61.21141052246094,-0.02579451189826576,0.07225767986819033
+2021-12-13,74.48999786376953,74.5,74.20999908447266,74.37000274658203,59.97114562988281,2300,0.0,0.0,0.0,False,0.005679010766169945,0.0056629459772380856,0.5092712063051741,61.21141052246094,-0.02026198844287408,0.07235777362455173
+2021-12-14,74.0,74.19999694824219,74.0,74.08999633789062,59.74538040161133,1200,0.0,0.0,0.0,False,-0.003764564206673926,-0.0037716680126003237,0.5035894579437541,61.21141052246094,-0.023950275093099882,0.07205750091663485
+2021-12-15,74.0999984741211,74.19999694824219,73.61000061035156,74.04000091552734,59.70505905151367,3900,0.0,0.0,0.0,False,-0.0006748864904133622,-0.000675114328816641,0.5025747057314598,61.21141052246094,-0.024608997866411242,0.07197394693033736
+2021-12-16,74.20999908447266,74.20999908447266,74.0,74.0999984741211,59.753440856933594,1600,0.0,0.0,0.0,False,0.0008103468313829243,0.0008100186776562803,0.5037923123831654,61.21141052246094,-0.023818592858472987,0.07054561455557251
+2021-12-17,73.98999786376953,73.98999786376953,73.80000305175781,73.9000015258789,59.592159271240234,1400,0.0,0.0,0.0,False,-0.002699117965097808,-0.0027027671518620186,0.4997333995370359,61.21141052246094,-0.02645342163168307,0.06961928346159978
+2021-12-20,73.68000030517578,73.80999755859375,73.5999984741211,73.63999938964844,59.38248062133789,2300,0.0,0.0,0.0,False,-0.003518561040018131,-0.0035247657345875874,0.494456496027011,61.21141052246094,-0.02987890469297283,0.06945126452452208
+2021-12-21,73.66999816894531,73.94999694824219,73.58000183105469,73.87999725341797,59.576045989990234,2700,0.0,0.0,0.0,False,0.003259637634315915,0.00325433653221989,0.4993278826643086,61.21141052246094,-0.026716661460866375,0.06947072345658699
+2021-12-22,74.13999938964844,74.13999938964844,73.8499984741211,74.11000061035156,59.761497497558594,1600,0.0,0.0,0.0,False,0.0031128535720466033,0.0031080186743201047,0.5039950708195293,61.21141052246094,-0.023686972943881335,0.06954064925091924
+2021-12-23,73.94000244140625,74.48999786376953,73.94000244140625,74.23999786376953,59.866336822509766,69000,0.0,0.0,0.0,False,0.0017542954802203248,0.0017527585011854073,0.5066335225745418,61.21141052246094,-0.0219742314132364,0.06864287850074861
+2021-12-27,74.0999984741211,74.0999984741211,73.79000091552734,73.79000091552734,59.680320739746094,1700,0.22,0.0,0.0,False,-0.003107189994189352,-0.0031120273319699505,0.501952125968288,61.21141052246094,-0.02501314329544857,0.06871168667956122
+2021-12-28,73.86000061035156,74.0999984741211,73.86000061035156,74.08999633789062,59.92295837402344,1300,0.0,0.0,0.0,False,0.004065622156010917,0.004057379846777395,0.5080584958088923,61.21141052246094,-0.021049215129011145,0.06842494230220707
+2021-12-29,73.88999938964844,74.0999984741211,73.88999938964844,73.97000122070312,59.825897216796875,12600,0.0,0.0,0.0,False,-0.0016197657769286833,-0.001621079015799238,0.5056157942677746,61.21141052246094,-0.022634886107642638,0.06819028141171113
+2021-12-30,74.0999984741211,74.51000213623047,72.98999786376953,74.16999816894531,59.98765563964844,58500,0.0,0.0,0.0,False,0.0027038194223043543,0.002700170678120608,0.5096867074948439,61.21141052246094,-0.019992267330017688,0.06719198065154948
+2021-12-31,74.54000091552734,74.54000091552734,74.0,74.0,59.85017395019531,20200,0.0,0.0,0.0,False,-0.0022918330110947016,-0.0022944632798964516,0.5062267576621964,61.21141052246094,-0.022238281402878868,0.06661900197928237
+2022-01-03,73.93000030517578,74.02999877929688,73.7300033569336,73.8499984741211,59.72885513305664,26300,0.0,0.0,0.0,False,-0.0020270420139401057,-0.0020290992441347197,0.5031735727418942,61.21141052246094,-0.02422024548609747,0.06607747302062647
+2022-01-04,74.08000183105469,74.12999725341797,73.75,73.87999725341797,59.75310516357422,9200,0.0,0.0,0.0,False,0.00040600193095197135,0.00040591953446933595,0.5037838641149834,61.21141052246094,-0.02382407702158096,0.0637243079485986
+2022-01-05,74.12000274658203,74.12000274658203,73.47000122070312,73.47000122070312,59.42150115966797,5500,0.0,0.0,0.0,False,-0.005549569398920484,-0.005565025468722183,0.4954385112001005,61.21141052246094,-0.0292414330517049,0.06311055761164316
+2022-01-06,73.38999938964844,73.63999938964844,73.38999938964844,73.4000015258789,59.36488342285156,1200,0.0,0.0,0.0,False,-0.0009528156595079995,-0.0009532698768950483,0.4940136339687977,61.21141052246094,-0.030166387015894802,0.06302349742793291
+2022-01-07,73.80000305175781,73.80000305175781,73.27999877929688,73.55000305175781,59.48618698120117,5900,0.0,0.0,0.0,False,0.002043355454529827,0.002041270643296916,0.4970664348769098,61.21141052246094,-0.028184672212817397,0.0619758190688154
+2022-01-10,73.36000061035156,73.36000061035156,73.04000091552734,73.26000213623047,59.251651763916016,16500,0.0,0.0,0.0,False,-0.003942683657960355,-0.003950476525124495,0.4911639755092396,61.21141052246094,-0.03201623262423936,0.059337998152752834
+2022-01-11,73.30999755859375,73.41000366210938,73.29000091552734,73.3499984741211,59.32445526123047,3700,0.0,0.0,0.0,False,0.0012287167555182776,0.0012279625008659633,0.4929961936711731,61.21141052246094,-0.030826854750195087,0.05935123764482966
+2022-01-12,73.25,73.43000030517578,73.25,73.2699966430664,59.25975799560547,3300,0.0,0.0,0.0,False,-0.0010905665351684801,-0.0010911616355560169,0.49136798198522147,61.21141052246094,-0.031883802549188545,0.059252969436501324
+2022-01-13,73.16000366210938,73.30999755859375,73.05999755859375,73.05999755859375,59.08989334106445,3500,0.0,0.0,0.0,False,-0.0028664419209003533,-0.0028705580331562144,0.48709306228217053,61.21141052246094,-0.03465885140186431,0.05925961816879667
+2022-01-14,72.94000244140625,72.95999908447266,72.72000122070312,72.72000122070312,58.81493377685547,600,0.0,0.0,0.0,False,-0.004653241843269651,-0.004664101875763705,0.4801732586199232,61.21141052246094,-0.039150817227551094,0.05901360514621909
+2022-01-18,72.55000305175781,72.55000305175781,72.13999938964844,72.30999755859375,58.48330307006836,2300,0.0,0.0,0.0,False,-0.005638545952382112,-0.005654502562265103,0.4718272336837077,61.21141052246094,-0.04456860949792241,0.05927653965080844
+2022-01-19,72.54000091552734,72.63999938964844,72.47000122070312,72.47000122070312,58.61272048950195,12500,0.0,0.0,0.0,False,0.002212895179305008,0.00221045033289593,0.47508423307389624,61.21141052246094,-0.04245433997972359,0.05890296071519107
+2022-01-20,72.63999938964844,72.70999908447266,72.56999969482422,72.58000183105469,58.701690673828125,7300,0.0,0.0,0.0,False,0.0015179330285839399,0.0015167821327523004,0.4773233121512226,61.21141052246094,-0.041000849796001604,0.0588331607720087
+2022-01-21,72.70999908447266,72.70999908447266,72.47000122070312,72.56999969482422,58.69359588623047,3200,0.0,0.0,0.0,False,-0.00013789700951949424,-0.00013790651818626598,0.4771195936843835,61.21141052246094,-0.04113309291094647,0.05879889232019736
+2022-01-24,72.22000122070312,72.41999816894531,72.22000122070312,72.36000061035156,58.523746490478516,9600,0.0,0.0,0.0,False,-0.0028938318258977525,-0.002898027052691375,0.4728450579935224,61.21141052246094,-0.043907892483480815,0.05886446426585836
+2022-01-25,72.31999969482422,72.31999969482422,72.20999908447266,72.20999908447266,58.58053207397461,2000,0.22,0.0,0.0,False,0.0009702998680258812,0.0009698294313940769,0.47427415935891615,61.21141052246094,-0.04298019643773687,0.0566276071680308
+2022-01-26,72.30999755859375,72.44000244140625,71.93000030517578,71.93000030517578,58.3533821105957,4000,0.0,0.0,0.0,False,-0.0038775674330179255,-0.0038851046880688488,0.4685575618912461,61.21141052246094,-0.04669110526078313,0.054174994618177014
+2022-01-27,72.1500015258789,72.26000213623047,71.9000015258789,71.91000366210938,58.3371696472168,3900,0.0,0.0,0.0,False,-0.00027783245447843274,-0.0002778710570650133,0.46814954893928307,61.21141052246094,-0.04695596541088476,0.054135783757801995
+2022-01-28,71.87999725341797,72.30999755859375,71.86000061035156,72.0199966430664,58.42637634277344,50900,0.0,0.0,0.0,False,0.0015291570725166626,0.00152798910236206,0.4703945802055558,61.21141052246094,-0.04549861138497302,0.05406682622436377
+2022-01-31,71.95999908447266,72.0199966430664,71.69000244140625,71.9800033569336,58.3939323425293,46600,0.0,0.0,0.0,False,-0.0005552971495921266,-0.000555451384154284,0.469578074286392,61.21141052246094,-0.04602864328535272,0.05373340906897999
+2022-02-01,71.7300033569336,72.06999969482422,71.7300033569336,72.0199966430664,58.42637634277344,2800,0.0,0.0,0.0,False,0.0005556056758402317,0.0005554513841542978,0.4703945802055558,61.21141052246094,-0.04549861138497302,0.053273568696656136
+2022-02-02,72.12000274658203,72.18000030517578,72.08000183105469,72.18000030517578,58.556209564208984,900,0.0,0.0,0.0,False,0.0022221679584208953,0.002219702594828964,0.47366204392792444,61.21141052246094,-0.04337754898292456,0.05275173255165336
+2022-02-03,72.11000061035156,72.12000274658203,71.80999755859375,71.91999816894531,58.34528732299805,8200,0.0,0.0,0.0,False,-0.003602047379444029,-0.0036085503728626855,0.46835384342440767,61.21141052246094,-0.04682334837572799,0.052159313917491755
+2022-02-04,71.77999877929688,71.87000274658203,71.69999694824219,71.7300033569336,58.191131591796875,8600,0.0,0.0,0.0,False,-0.0026421282381861033,-0.002645624819301389,0.4644742642710469,61.21141052246094,-0.04934176332296414,0.05184819429474069
+2022-02-07,71.72000122070312,71.72000122070312,71.72000122070312,71.72000122070312,58.183006286621094,900,0.0,0.0,0.0,False,-0.00013963133133032546,-0.00013964108069222482,0.4642697777798277,61.21141052246094,-0.049474504998191504,0.05184819533034128
+2022-02-08,71.44000244140625,71.6500015258789,71.44000244140625,71.52999877929688,58.02889633178711,2300,0.0,0.0,0.0,False,-0.002648710760575157,-0.002652224801411837,0.46039135066303727,61.21141052246094,-0.05199217210500373,0.05172885669883014
+2022-02-09,71.72000122070312,71.87999725341797,71.62999725341797,71.69000244140625,58.15868377685547,1600,0.0,0.0,0.0,False,0.0022366002676714736,0.002234102800490066,0.4636576623488353,61.21141052246094,-0.04987185754337908,0.051782568165888
+2022-02-10,71.38999938964844,71.47000122070312,71.05999755859375,71.05999755859375,57.64761734008789,1500,0.0,0.0,0.0,False,-0.008787448469921522,-0.008826285783215902,0.4507958460633392,61.21141052246094,-0.058221059635038874,0.05245991080473784
+2022-02-11,71.13999938964844,71.13999938964844,70.5,70.58000183105469,57.25821304321289,14100,0.0,0.0,0.0,False,-0.0067549070515393606,-0.006777824698866732,0.440995854972422,61.21141052246094,-0.06458268884030138,0.052774375104104224
+2022-02-14,70.94000244140625,70.94000244140625,70.7300033569336,70.76000213623047,57.40424346923828,1200,0.0,0.0,0.0,False,0.0025503839233540493,0.002547137213342176,0.4446709476345634,61.21141052246094,-0.06219701556829271,0.052749412576745015
+2022-02-15,71.04000091552734,71.2300033569336,70.87999725341797,71.05000305175781,57.63948059082031,5600,0.0,0.0,0.0,False,0.004097904743019409,0.004089531199571978,0.4505910715629775,61.21141052246094,-0.05835398827037219,0.05265984296336995
+2022-02-16,70.94999694824219,71.16999816894531,70.94999694824219,71.06999969482422,57.65571975708008,2400,0.0,0.0,0.0,False,0.00028173685975851903,0.00028169717938222053,0.45099975653627333,61.21141052246094,-0.05808869188002341,0.05265490993261719
+2022-02-17,70.7300033569336,70.9800033569336,70.69000244140625,70.80000305175781,57.43668746948242,1400,0.0,0.0,0.0,False,-0.003798968923126811,-0.0038062033335788123,0.44548745355372743,61.21141052246094,-0.06166698366791301,0.052772371690570995
+2022-02-18,70.68000030517578,70.83999633789062,70.55000305175781,70.83999633789062,57.46912384033203,1900,0.0,0.0,0.0,False,0.0005647326174031964,0.0005645732159485938,0.44630376746679623,61.21141052246094,-0.06113707640760391,0.05261600241283428
+2022-02-22,70.55000305175781,70.55000305175781,69.73999786376953,69.83999633789062,56.83436965942383,1400,0.22,0.0,0.0,False,-0.011045134125791778,-0.011106584523930877,0.43032914836848746,61.21141052246094,-0.07150694332441487,0.053725862897130064
+2022-02-23,69.75,69.75,69.02999877929688,69.26000213623047,56.36238098144531,12500,0.0,0.0,0.0,False,-0.008304634692121615,-0.008339310283000806,0.41845078730179375,61.21141052246094,-0.07921773897427709,0.05430893792739522
+2022-02-24,68.70999908447266,68.70999908447266,66.9000015258789,67.5199966430664,54.946407318115234,40800,0.0,0.0,0.0,False,-0.025122672936692014,-0.025443634296695508,0.3828155120956176,61.21141052246094,-0.10235025056393399,0.05903625780181712
+2022-02-25,68.81999969482422,68.81999969482422,68.4000015258789,68.4000015258789,55.66252899169922,1600,0.0,0.0,0.0,False,0.013033093673221696,0.012948893709453783,0.40083787619754374,61.21141052246094,-0.09065109729378984,0.06034903459111306
+2022-02-28,67.91999816894531,68.08999633789062,67.91000366210938,67.91000366210938,55.26378631591797,1300,0.0,0.0,0.0,False,-0.007163574544748252,-0.007189356144267775,0.39080286964629574,61.21141052246094,-0.09716528594551088,0.06073017696037569
+2022-03-01,63.0,66.77999877929688,63.0,66.55000305175781,54.15705871582031,8600,0.0,0.0,0.0,False,-0.020026271702973775,-0.020229515537033876,0.3629502734934833,61.21141052246094,-0.11524569923204264,0.06382990639393221
+2022-03-02,66.05999755859375,67.0999984741211,66.05000305175781,66.47000122070312,54.091941833496094,15900,0.0,0.0,0.0,False,-0.001202371101169053,-0.0012030945292456653,0.3613115014723043,61.21141052246094,-0.11630950223492109,0.06373521814029308
+2022-03-03,66.08000183105469,66.08000183105469,65.7300033569336,65.87000274658203,53.60367202758789,2200,0.0,0.0,0.0,False,-0.009026664404305884,-0.009067651577513403,0.3490233993987921,61.21141052246094,-0.12428627979552054,0.0643187217511834
+2022-03-04,65.66999816894531,66.91999816894531,64.91000366210938,64.91000366210938,52.822444915771484,2900,0.0,0.0,0.0,False,-0.014574134238683034,-0.014681380220104904,0.3293625512848297,61.21141052246094,-0.13704904910843707,0.06585894211559544
+2022-03-07,65.05000305175781,65.25,64.55999755859375,64.8499984741211,52.773616790771484,2800,0.0,0.0,0.0,False,-0.0009243821462232571,-0.0009248096508714656,0.3281337122765642,61.21141052246094,-0.1378467455605077,0.06521291590583159
+2022-03-08,64.68000030517578,65.33999633789062,64.6500015258789,64.88999938964844,52.80615997314453,6400,0.0,0.0,0.0,False,0.0006166562830451916,0.0006164662286876108,0.32895271427496375,61.21141052246094,-0.13731509333920966,0.0651119324797548
+2022-03-09,65.12999725341797,65.30000305175781,64.83000183105469,65.30000305175781,53.13981628417969,9600,0.0,0.0,0.0,False,0.006318511158638351,0.006298633056406742,0.33734971682941284,61.21141052246094,-0.13186420913008456,0.06540677198183116
+2022-03-10,64.51000213623047,65.12999725341797,64.51000213623047,64.91999816894531,52.8305778503418,4100,0.0,0.0,0.0,False,-0.005819335772336065,-0.005836334084756437,0.3295672297821439,61.21141052246094,-0.1369161827931391,0.06557818556149415
+2022-03-11,64.72000122070312,64.76000213623047,64.44000244140625,64.47000122070312,52.46438217163086,5500,0.0,0.0,0.0,False,-0.00693151000067227,-0.006955644506488617,0.3203513212323428,61.21141052246094,-0.14289865690352688,0.06578149659045365
+2022-03-14,64.5199966430664,64.5199966430664,64.16999816894531,64.26000213623047,52.293495178222656,2200,0.0,0.0,0.0,False,-0.003257200148648831,-0.0032625163721946415,0.31605067271255605,61.21141052246094,-0.14569040752566775,0.06570549877039432
+2022-03-15,64.56999969482422,64.81999969482422,64.56999969482422,64.81999969482422,52.74919891357422,2700,0.0,0.0,0.0,False,0.00871434838689722,0.008676597610077184,0.3275191967693838,61.21141052246094,-0.13824565610657824,0.06632696060371163
+2022-03-16,63.0099983215332,65.33999633789062,63.0099983215332,65.31999969482422,53.156089782714844,7800,0.0,0.0,0.0,False,0.0077136881226820275,0.007684089741469239,0.33775926583013627,61.21141052246094,-0.13159835185941793,0.06668304714946294
+2022-03-17,65.11000061035156,65.66999816894531,65.11000061035156,65.48999786376953,53.29442596435547,4100,0.0,0.0,0.0,False,0.0026024521782188614,0.002599071663364197,0.3412407203454284,61.21141052246094,-0.12933837809864568,0.06645414423847927
+2022-03-18,65.36000061035156,65.94000244140625,65.33999633789062,65.75,53.50601577758789,4400,0.0,0.0,0.0,False,0.003970205315166231,0.003962344848286691,0.34656572138226127,61.21141052246094,-0.12588167269966155,0.06655543116913365
+2022-03-21,65.5,65.5,65.16999816894531,65.36000061035156,53.18864059448242,10100,0.0,0.0,0.0,False,-0.005931579440052515,-0.005949241133168514,0.33857845983463086,61.21141052246094,-0.1310665749980494,0.06678453306334314
+2022-03-22,65.58000183105469,65.61000061035156,65.18000030517578,65.43000030517578,53.24561309814453,2600,0.0,0.0,0.0,False,0.0010711404357270915,0.0010705671741364938,0.34001226534935314,61.21141052246094,-0.13013582527057488,0.06679100441182233
+2022-03-23,65.13999938964844,65.8499984741211,65.13999938964844,65.61000061035156,53.39208221435547,4100,0.0,0.0,0.0,False,0.0027508203528610053,0.0027470437707680945,0.3436983983619595,61.21141052246094,-0.12774298519450455,0.06685745159436818
+2022-03-24,65.37999725341797,65.80999755859375,65.37999725341797,65.80999755859375,53.55483627319336,1400,0.0,0.0,0.0,False,0.003048280795352243,0.0030436442074734805,0.3477943683844318,61.21141052246094,-0.12508410088766164,0.0669446241876776
+2022-03-25,65.1500015258789,65.44000244140625,65.1500015258789,65.44000244140625,53.432376861572266,600,0.22,0.0,0.0,False,-0.0022866172346490687,-0.00228923553596807,0.344712478552921,61.21141052246094,-0.12708469866144045,0.06697076266516337
+2022-03-28,65.52999877929688,65.98999786376953,65.45999908447266,65.98999786376953,53.8814582824707,12100,0.0,0.0,0.0,False,0.008404668616218913,0.008369546047426735,0.3560143413192527,61.21141052246094,-0.11974813482366298,0.067531057259595
+2022-03-29,66.06999969482422,66.77999877929688,66.05999755859375,66.12000274658203,53.987586975097656,29700,0.0,0.0,0.0,False,0.0019696700128377653,0.0019677327562783588,0.3586852421043272,61.21141052246094,-0.11801432912108056,0.067530073158048
+2022-03-30,66.0199966430664,66.23999786376953,65.91999816894531,65.91999816894531,53.82427978515625,2300,0.0,0.0,0.0,False,-0.0030249025580034727,-0.0030294868227163287,0.3545753516399641,61.21141052246094,-0.12068224983304465,0.06751165972746273
+2022-03-31,66.11000061035156,66.19999694824219,66.06999969482422,66.06999969482422,53.94677734375,4900,0.0,0.0,0.0,False,0.0022758791958332747,0.0022732933054824232,0.35765820150195005,61.21141052246094,-0.11868102885891263,0.06746897558919385
+2022-04-01,66.1500015258789,66.5,65.87999725341797,66.5,54.2978630065918,12300,0.0,0.0,0.0,False,0.006508000665260694,0.006486915062897628,0.3664938419805215,61.21141052246094,-0.1129454044084196,0.0677777752159812
+2022-04-04,66.2699966430664,66.63999938964844,66.12999725341797,66.5999984741211,54.379512786865234,4300,0.0,0.0,0.0,False,0.001503738374814656,0.0015026088924202814,0.3685486912096556,61.21141052246094,-0.11161150637247286,0.06777898592563131
+2022-04-05,66.19000244140625,66.22000122070312,65.33000183105469,65.87999725341797,53.791629791259766,21600,0.0,0.0,0.0,False,-0.010810744073960654,-0.010869604770691516,0.3537536615562342,61.21141052246094,-0.1212156470153315,0.06857538086599446
+2022-04-06,65.48999786376953,66.08999633789062,65.47000122070312,65.9000015258789,53.80797576904297,6400,0.0,0.0,0.0,False,0.00030387586036395575,0.0003038296994459221,0.3541650346148604,61.21141052246094,-0.12094860566399379,0.06856862822481573
+2022-04-07,65.62999725341797,65.87999725341797,65.48999786376953,65.87999725341797,53.791629791259766,2700,0.0,0.0,0.0,False,-0.00030378354787707895,-0.0003038296994460209,0.353753661556234,61.21141052246094,-0.1212156470153315,0.06856652997674077
+2022-04-08,65.22000122070312,65.68000030517578,65.22000122070312,65.44999694824219,53.44053649902344,1900,0.0,0.0,0.0,False,-0.00652691308292308,-0.006548306519662697,0.34491782907156754,61.21141052246094,-0.12695139610589523,0.0688389268206119
+2022-04-11,65.36000061035156,65.36000061035156,64.69000244140625,64.86000061035156,52.95878982543945,10200,0.0,0.0,0.0,False,-0.009014630187943351,-0.00905550781656637,0.33279389220931566,61.21141052246094,-0.13482160640610075,0.069344293565368
+2022-04-12,65.33999633789062,65.33999633789062,65.0,65.0,53.07311248779297,2000,0.0,0.0,0.0,False,0.0021587098710211805,0.0021563832046643198,0.33567100754046475,61.21141052246094,-0.13295393726765536,0.06939106848028337
+2022-04-13,65.2699966430664,65.44000244140625,64.94999694824219,65.16999816894531,53.2119026184082,4600,0.0,0.0,0.0,False,0.0026150742647166325,0.002611660907505034,0.3391638864184119,61.21141052246094,-0.13068654742268015,0.06937066043245933
+2022-04-14,64.91000366210938,64.91000366210938,64.41999816894531,64.66999816894531,52.803653717041016,11700,0.0,0.0,0.0,False,-0.007672135016385528,-0.007701717247287814,0.32888964027274215,61.21141052246094,-0.13735603760241366,0.06974557145525187
+2022-04-18,64.68000030517578,64.93000030517578,64.5,64.52999877929688,52.68934631347656,4100,0.0,0.0,0.0,False,-0.002164763146447979,-0.0021671096331917074,0.3260129089537831,61.21141052246094,-0.13922345746071785,0.06973634834991979
+2022-04-19,64.55000305175781,64.55000305175781,64.2300033569336,64.37000274658203,52.55870819091797,2000,0.0,0.0,0.0,False,-0.0024794029855933486,-0.002482481795302037,0.3227251885883877,61.21141052246094,-0.14135766939021843,0.06970016648644038
+2022-04-20,64.72000122070312,64.80999755859375,64.56999969482422,64.75,52.86897277832031,1800,0.0,0.0,0.0,False,0.005903200403543307,0.005885844785009124,0.3305335004554395,61.21141052246094,-0.1362889316376633,0.069950478324046
+2022-04-21,64.52999877929688,64.75,64.33000183105469,64.33000183105469,52.52606201171875,2100,0.0,0.0,0.0,False,-0.006486049351467238,-0.006507175167832975,0.3219035945077051,61.21141052246094,-0.14189100425246992,0.0702039847579007
+2022-04-22,64.01000213623047,64.12999725341797,63.720001220703125,63.970001220703125,52.232093811035156,10800,0.0,0.0,0.0,False,-0.0055966160306860635,-0.005612335765164978,0.31450540765966184,61.21141052246094,-0.1466935108141465,0.0703402973256428
+2022-04-25,63.66999816894531,64.20999908447266,63.66999816894531,64.20999908447266,52.613101959228516,3000,0.225,0.0,0.0,False,0.007294521823531852,0.007268045476113529,0.3240940960429859,61.21141052246094,-0.14046904800661886,0.07075720643270778
+2022-04-26,63.79999923706055,64.16000366210938,63.79999923706055,63.959999084472656,52.408267974853516,1500,0.0,0.0,0.0,False,-0.0038932124650953304,-0.0039008107442995935,0.3189391164033122,61.21141052246094,-0.14381538462305477,0.07081722700154866
+2022-04-27,63.81999969482422,63.880001068115234,63.34000015258789,63.599998474121094,52.1132926940918,6200,0.0,0.0,0.0,False,-0.005628411167933556,-0.00564431036026501,0.3115155847507234,61.21141052246094,-0.14863434367405526,0.07100271780284556
+2022-04-28,63.63999938964844,64.0199966430664,63.599998474121094,63.81999969482422,52.29357147216797,6100,0.0,0.0,0.0,False,0.003459362645427566,0.003453392814383253,0.31605259277350606,61.21141052246094,-0.14568916112496144,0.071111924640263
+2022-04-29,63.33000183105469,63.33000183105469,63.06999969482422,63.16999816894531,51.76093292236328,4200,0.0,0.0,0.0,False,-0.010185545465911994,-0.010237773081298512,0.30264787925428016,61.21141052246094,-0.15439078301634457,0.07174013387272198
+2022-05-02,63.189998626708984,63.369998931884766,62.810001373291016,63.369998931884766,51.92483139038086,14800,0.0,0.0,0.0,False,0.0031664511971492004,0.0031614485482045025,0.30677265019100863,61.21141052246094,-0.1517132026989062,0.07181851100741408
+2022-05-03,63.45000076293945,63.470001220703125,63.33000183105469,63.459999084472656,51.998565673828125,1800,0.0,0.0,0.0,False,0.0014200196991092096,0.0014190124245899655,0.30862829309653694,61.21141052246094,-0.15050861873624444,0.07184300676879757
+2022-05-04,63.22999954223633,64.04000091552734,63.22999954223633,64.04000091552734,52.47382354736328,6500,0.0,0.0,0.0,False,0.009139826596685552,0.00909831115248167,0.32058892877495593,61.21141052246094,-0.14274441481611477,0.07247581533891966
+2022-05-05,63.119998931884766,63.119998931884766,62.869998931884766,63.060001373291016,51.67082595825195,9000,0.0,0.0,0.0,False,-0.015302822146865958,-0.015421118729101794,0.30038019126879245,61.21141052246094,-0.1558628445705913,0.07040995952704099
+2022-05-06,62.970001220703125,63.08000183105469,62.650001525878906,62.97999954223633,51.60527420043945,17500,0.0,0.0,0.0,False,-0.0012686415708830223,-0.0012694469778546157,0.298730474900196,61.21141052246094,-0.15693375205749593,0.06882162080989603
+2022-05-09,62.790000915527344,62.790000915527344,62.4900016784668,62.529998779296875,51.236534118652344,5200,0.0,0.0,0.0,False,-0.007145395262408427,-0.007171045861284256,0.2894505323176988,61.21141052246094,-0.1629577936314408,0.06895425301763732
+2022-05-10,62.650001525878906,62.9900016784668,62.650001525878906,62.95000076293945,51.5806884765625,37300,0.0,0.0,0.0,False,0.006716971860609711,0.006694513517070724,0.2981117352589251,61.21141052246094,-0.15733540468512053,0.06928636862828359
+2022-05-11,62.95000076293945,63.369998931884766,62.83000183105469,63.0,51.62165069580078,2000,0.0,0.0,0.0,False,0.0007941386679415352,0.0007938235066730378,0.2991426159832029,61.21141052246094,-0.15666621214587573,0.06928310634227536
+2022-05-12,62.61000061035156,62.720001220703125,62.5,62.720001220703125,51.39221954345703,1600,0.0,0.0,0.0,False,-0.004444475317067154,-0.004454381359827678,0.29336860869311554,61.21141052246094,-0.16041438835004218,0.06938848862742832
+2022-05-13,62.810001373291016,62.95000076293945,62.630001068115234,62.7599983215332,51.42499542236328,8200,0.0,0.0,0.0,False,0.0006377595518818335,0.0006375562696843422,0.29419346687741377,61.21141052246094,-0.15987893460658986,0.06938553787373981
+2022-05-16,62.75,62.75,62.5,62.540000915527344,51.24472427368164,1500,0.0,0.0,0.0,False,-0.0035055160861180434,-0.0035116748048372036,0.2896566508607261,61.21141052246094,-0.16282399251561308,0.0694200439493637
+2022-05-17,62.40999984741211,62.900001525878906,62.349998474121094,62.59000015258789,51.285709381103516,1400,0.0,0.0,0.0,False,0.0007997917444728664,0.0007994720814867928,0.290688107603289,61.21141052246094,-0.16215442605615638,0.06943347322127152
+2022-05-18,62.369998931884766,62.369998931884766,62.11000061035156,62.290000915527344,51.03989028930664,1400,0.0,0.0,0.0,False,-0.004793130381997801,-0.004804654269837935,0.2845016712210524,61.21141052246094,-0.16617032913204888,0.06955569937628293
+2022-05-19,62.22999954223633,62.4900016784668,62.220001220703125,62.4900016784668,51.20376968383789,1000,0.0,0.0,0.0,False,0.003210810086039295,0.003205666442568948,0.2886259621425433,61.21141052246094,-0.16349306041478717,0.06961277838171138
+2022-05-20,62.27000045776367,62.47999954223633,62.209999084472656,62.47999954223633,51.19557189941406,600,0.0,0.0,0.0,False,-0.00016010118931564232,-0.00016011400687914216,0.2884196515934212,61.21141052246094,-0.1636269861706856,0.06955709440866346
+2022-05-23,62.43000030517578,62.61000061035156,62.43000030517578,62.61000061035156,51.30208969116211,700,0.0,0.0,0.0,False,0.002080605564038329,0.0020784441018626824,0.29110034468934276,61.21141052246094,-0.16188682382450081,0.06937336526719878
+2022-05-24,62.36000061035156,62.77000045776367,62.36000061035156,62.68000030517578,51.5446891784668,1100,0.225,0.0,0.0,False,0.0047288422121813944,0.00471769636201337,0.29720575449947173,61.21141052246094,-0.1579235188584166,0.069575221604843
+2022-05-25,62.77000045776367,63.189998626708984,62.77000045776367,63.06999969482422,51.865394592285156,10700,0.0,0.0,0.0,False,0.006221890536733277,0.0062026144901231395,0.30527682670758804,61.21141052246094,-0.15268421116919617,0.06990536778199113
+2022-05-26,62.90999984741211,63.5,62.90999984741211,63.08000183105469,51.873619079589844,5700,0.0,0.0,0.0,False,0.00015857369580118963,0.00015856112432167602,0.30548380927804275,61.21141052246094,-0.15254984917305048,0.06989021324404951
+2022-05-27,63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,51.964088439941406,300,0.0,0.0,0.0,False,0.0017440340958811973,0.0017425150343576726,0.3077606175530445,61.21141052246094,-0.15107186721544863,0.06992184962300228
+2022-05-31,63.0,63.060001373291016,62.560001373291016,62.779998779296875,51.62691116333008,14700,0.0,0.0,0.0,False,-0.006488659509557793,-0.006509802369511984,0.2992750041857337,61.21141052246094,-0.15658027281717224,0.07014653846516113
+2022-06-01,62.939998626708984,63.31999969482422,62.75,63.040000915527344,51.84073257446289,4700,0.0,0.0,0.0,False,0.004141665776911552,0.004133112687101117,0.30465616700536646,61.21141052246094,-0.15308711019752708,0.07030254099360594
+2022-06-02,63.119998931884766,63.56999969482422,63.06999969482422,63.56999969482422,52.27656173706055,1900,0.0,0.0,0.0,False,0.008407079548338636,0.008371936882487982,0.3156245151846111,61.21141052246094,-0.14596704616244438,0.07085299223479978
+2022-06-03,63.36000061035156,63.5099983215332,63.20000076293945,63.25,52.0134162902832,1600,0.0,0.0,0.0,False,-0.005033717559714601,-0.005046429392409499,0.3090020329605354,61.21141052246094,-0.15026600683875135,0.07099483874878137
+2022-06-06,63.27000045776367,63.27000045776367,62.91999816894531,62.91999816894531,51.74205017089844,800,0.0,0.0,0.0,False,-0.005217233143662181,-0.00523089042736545,0.30217266416905253,61.21141052246094,-0.15469926719116867,0.0711446316973253
+2022-06-07,63.27000045776367,63.27000045776367,62.91999816894531,63.25,52.0134162902832,7800,0.0,0.0,0.0,False,0.005244595420716314,0.005230890427365522,0.3090020329605354,61.21141052246094,-0.15026600683875135,0.07138096068284282
+2022-06-08,62.970001220703125,62.970001220703125,62.529998779296875,62.880001068115234,51.70915603637695,26400,0.0,0.0,0.0,False,-0.005849649486743824,-0.005866825702284275,0.3013448298902812,61.21141052246094,-0.15523665285571586,0.07155413234545102
+2022-06-09,62.47999954223633,62.880001068115234,62.27000045776367,62.5,51.396663665771484,32700,0.0,0.0,0.0,False,-0.006043269597856726,-0.006061604055607067,0.2934804522434773,61.21141052246094,-0.16034178550889666,0.07171891119390271
+2022-06-10,62.22999954223633,62.43000030517578,62.119998931884766,62.119998931884766,51.08417510986328,4100,0.0,0.0,0.0,False,-0.00607993853337041,-0.006098496619238609,0.2856161705997209,61.21141052246094,-0.1654468558420421,0.07192554468874086
+2022-06-13,61.66999816894531,61.66999816894531,60.970001220703125,61.22999954223633,50.35227584838867,2800,0.0,0.0,0.0,False,-0.014327318781218734,-0.01443094580206689,0.26719673789324894,61.21141052246094,-0.17740376477826159,0.0731691623092302
+2022-06-14,61.72999954223633,61.77000045776367,61.08000183105469,61.189998626708984,50.31938934326172,12100,0.0,0.0,0.0,False,-0.000653128474787823,-0.0006533418561054473,0.26636909562057265,61.21141052246094,-0.17794102580273818,0.0728286618395904
+2022-06-15,61.470001220703125,62.43000030517578,61.16999816894531,62.0,50.985469818115234,25100,0.0,0.0,0.0,False,0.013237054017284366,0.013150209753105697,0.28313209174512166,61.21141052246094,-0.1670593867558957,0.07392742830416053
+2022-06-16,61.2400016784668,61.38999938964844,61.029998779296875,61.2400016784668,50.36050796508789,5900,0.0,0.0,0.0,False,-0.012257646252095356,-0.012333390800928646,0.2674039124697989,61.21141052246094,-0.1772692781420453,0.07420403804902058
+2022-06-17,61.7400016784668,61.7400016784668,61.290000915527344,61.540000915527344,50.60721206665039,2300,0.0,0.0,0.0,False,0.004898761182741129,0.004886801295362822,0.2736126215590602,61.21141052246094,-0.1732389168179589,0.07422510205660385
+2022-06-21,61.45000076293945,61.5,61.119998931884766,61.310001373291016,50.4180793762207,14900,0.0,0.0,0.0,False,-0.0037372675297859814,-0.0037442685626791813,0.2688527904629818,61.21141052246094,-0.17632874416902589,0.0742800278348519
+2022-06-22,61.279998779296875,61.36000061035156,61.279998779296875,61.36000061035156,50.45920181274414,500,0.0,0.0,0.0,False,0.0008156287790452854,0.0008152963346478794,0.26988770331525536,61.21141052246094,-0.17565693418829775,0.07429218088634265
+2022-06-23,61.2599983215332,61.560001373291016,61.2599983215332,61.38999938964844,50.483856201171875,1200,0.0,0.0,0.0,False,0.0004886004443596104,0.0004884811180295126,0.2705081710113819,61.21141052246094,-0.17525415980003745,0.07429157818556786
+2022-06-24,61.04999923706055,61.27000045776367,61.04999923706055,61.09000015258789,50.39559555053711,2600,0.193,0.0,0.0,False,-0.0017482945495101987,-0.001749824600005473,0.2682869485008945,61.21141052246094,-0.17669605845719027,0.0742877683942812
+2022-06-27,61.09000015258789,61.09000015258789,60.630001068115234,60.630001068115234,50.0161247253418,3700,0.0,0.0,0.0,False,-0.0075298410714240704,-0.007558333443504324,0.25873694934572145,61.21141052246094,-0.18289540629048462,0.07459229787679772
+2022-06-28,60.95000076293945,60.95000076293945,60.7400016784668,60.7400016784668,50.106849670410156,2600,0.0,0.0,0.0,False,0.0018139139240906932,0.001812270768956605,0.26102018982490716,61.21141052246094,-0.18141324889051647,0.07441391516999396
+2022-06-29,60.59000015258789,61.04999923706055,60.59000015258789,60.869998931884766,50.21410369873047,1000,0.0,0.0,0.0,False,0.002140506318513369,0.002138218698725012,0.26371941150900025,61.21141052246094,-0.17966105877751526,0.07441672806758318
+2022-06-30,60.70000076293945,60.83000183105469,60.369998931884766,60.68000030517578,50.057350158691406,19100,0.0,0.0,0.0,False,-0.0031217034357425844,-0.003126586116080787,0.259774454280278,61.21141052246094,-0.18222191366880292,0.0743956631879191
+2022-07-01,60.93000030517578,61.0099983215332,60.7400016784668,60.810001373291016,50.164608001708984,9000,0.0,0.0,0.0,False,0.002142699177594354,0.0021404068716089366,0.26247377196741883,61.21141052246094,-0.18046966123576647,0.0744360384079936
+2022-07-05,60.459999084472656,60.459999084472656,60.040000915527344,60.349998474121094,49.785125732421875,13300,0.0,0.0,0.0,False,-0.007564741047596413,-0.007593498823034797,0.252923484803103,61.21141052246094,-0.18666919602916676,0.07473199085494234
+2022-07-06,60.380001068115234,60.380001068115234,60.20000076293945,60.209999084472656,49.669639587402344,1100,0.0,0.0,0.0,False,-0.002319691741670571,-0.0023223863945413107,0.2500170885424602,61.21141052246094,-0.18855587277838426,0.07449146642254079
+2022-07-07,60.54999923706055,60.54999923706055,60.43000030517578,60.43000030517578,49.851131439208984,2400,0.0,0.0,0.0,False,0.0036539796405663516,0.0036473200746415637,0.25458462553435446,61.21141052246094,-0.18559087245805928,0.07423103318037573
+2022-07-08,60.13999938964844,60.279998779296875,60.09000015258789,60.279998779296875,49.72739791870117,7700,0.0,0.0,0.0,False,-0.0024820604254228718,-0.002485145843921437,0.25147067068497164,61.21141052246094,-0.18761228512363426,0.0742308657638119
+2022-07-11,60.04999923706055,60.130001068115234,59.84000015258789,59.959999084472656,49.463417053222656,1600,0.0,0.0,0.0,False,-0.005308559798566037,-0.005322700268019849,0.2448271637934889,61.21141052246094,-0.19192489388767586,0.07433594011806889
+2022-07-12,59.9900016784668,60.02000045776367,59.790000915527344,59.790000915527344,49.32317352294922,500,0.0,0.0,0.0,False,-0.002835298057199176,-0.002839325128501956,0.24129770775443649,61.21141052246094,-0.19421602766610724,0.07430291501785628
+2022-07-13,59.36000061035156,60.209999084472656,59.349998474121094,59.689998626708984,49.24066925048828,2000,0.0,0.0,0.0,False,-0.00167272838643584,-0.0016741289586323883,0.23922135384265797,61.21141052246094,-0.19556388538996516,0.07428820431375863
+2022-07-14,59.790000915527344,59.790000915527344,59.0099983215332,59.47999954223633,49.06742858886719,500,0.0,0.0,0.0,False,-0.0035182434410022667,-0.003524447014185145,0.23486147144255098,61.21141052246094,-0.1983940874738973,0.07433695526952387
+2022-07-15,59.849998474121094,59.849998474121094,59.54999923706055,59.70000076293945,49.24891662597656,1400,0.0,0.0,0.0,False,0.0036987476688468135,0.003691924122230041,0.23942891243139797,61.21141052246094,-0.19542914947360757,0.07438787988415112
+2022-07-18,59.720001220703125,59.86000061035156,59.58000183105469,59.58000183105469,49.149932861328125,40100,0.0,0.0,0.0,False,-0.0020098668443850887,-0.002011889337166333,0.23693782535432972,61.21141052246094,-0.19704622975003927,0.07439668647142748
+2022-07-19,59.56999969482422,60.16999816894531,59.56999969482422,59.959999084472656,49.463417053222656,5700,0.0,0.0,0.0,False,0.006378120449909819,0.006357866316255998,0.24482716379348912,61.21141052246094,-0.19192489388767586,0.07473728981005816
+2022-07-20,60.560001373291016,60.560001373291016,59.84000015258789,60.20000076293945,49.66139602661133,7200,0.0,0.0,0.0,False,0.0040025332899189525,0.0039945444634846275,0.24980962595676792,61.21141052246094,-0.1886905463747064,0.0748788824094907
+2022-07-21,60.209999084472656,60.209999084472656,60.209999084472656,60.209999084472656,49.669639587402344,200,0.0,0.0,0.0,False,0.0001659953495185551,0.0001659815738149716,0.2500170885424602,61.21141052246094,-0.18855587277838426,0.0748767652636821
+2022-07-22,60.720001220703125,60.720001220703125,60.33000183105469,60.56999969482422,49.96662139892578,3900,0.0,0.0,0.0,False,0.005979141664614884,0.005961337530802179,0.257491117798045,61.21141052246094,-0.18370413338880642,0.07510303825108945
+2022-07-25,60.43000030517578,60.56999969482422,60.29999923706055,60.47999954223633,50.05351638793945,1000,0.195,0.0,0.0,False,0.0017390607285594495,0.0017375503133329677,0.2596779712175199,61.21141052246094,-0.1822845453042975,0.07511937911950466
+2022-07-26,60.47999954223633,60.47999954223633,60.150001525878906,60.31999969482422,49.92110824584961,3000,0.0,0.0,0.0,False,-0.0026453314700932706,-0.0026488365421361002,0.2563457054380749,61.21141052246094,-0.18444767373018567,0.0751286061943825
+2022-07-27,60.209999084472656,60.65999984741211,60.209999084472656,60.61000061035156,50.16110610961914,2500,0.0,0.0,0.0,False,0.004807542785060015,0.004796023456268959,0.2623856411697949,61.21141052246094,-0.18052687102818832,0.07532030243482297
+2022-07-28,60.970001220703125,61.29999923706055,60.970001220703125,61.290000915527344,50.72386932373047,2600,0.0,0.0,0.0,False,0.011219114923054052,0.011156647438926704,0.2765484907552922,61.21141052246094,-0.1713331078178989,0.07616877642520756
+2022-07-29,61.310001373291016,61.65999984741211,61.310001373291016,61.439998626708984,50.848026275634766,1500,0.0,0.0,0.0,False,0.0024477027001212903,0.0024447119551760216,0.2796731019429497,61.21141052246094,-0.16930477762840357,0.07623008138801214
+2022-08-01,61.77000045776367,62.02000045776367,61.540000915527344,61.91999816894531,51.245269775390625,3500,0.0,0.0,0.0,False,0.0078123681261983435,0.007782009590522263,0.28967037929652206,61.21141052246094,-0.1628150807505626,0.07668736509687794
+2022-08-02,61.849998474121094,61.880001068115234,61.369998931884766,61.369998931884766,50.790069580078125,62100,0.0,0.0,0.0,False,-0.008882774884543587,-0.008922461924863588,0.2782145276419672,61.21141052246094,-0.1702516059249901,0.07712563079505386
+2022-08-03,61.81999969482422,62.099998474121094,61.81999969482422,61.95000076293945,51.27009582519531,900,0.0,0.0,0.0,False,0.009451183057750168,0.009406800055924387,0.2902951671297871,61.21141052246094,-0.1624095019607129,0.07775227631966318
+2022-08-04,61.68000030517578,62.29999923706055,61.58000183105469,62.119998931884766,51.410789489746094,4400,0.0,0.0,0.0,False,0.00274416621007445,0.0027404078601014877,0.293835951528447,61.21141052246094,-0.16011101441811404,0.07782627426143301
+2022-08-05,62.209999084472656,62.220001220703125,62.02000045776367,62.02000045776367,51.328025817871094,600,0.0,0.0,0.0,False,-0.001609850241484967,-0.0016111474427717713,0.291753069409437,61.21141052246094,-0.16146310990437363,0.0778129636800937
+2022-08-08,62.29999923706055,62.66999816894531,62.29999923706055,62.66999816894531,51.865966796875,800,0.0,0.0,0.0,False,0.01048045332802583,0.010425914109903059,0.3052912271647168,61.21141052246094,-0.15267486316389844,0.07857914373703213
+2022-08-09,62.47999954223633,62.47999954223633,61.97999954223633,62.34000015258789,51.59285354614258,1400,0.0,0.0,0.0,False,-0.005265750695480631,-0.005279663623506985,0.29841788897746935,61.21141052246094,-0.15713666609249144,0.0787165380067179
+2022-08-10,62.599998474121094,63.11000061035156,62.34000015258789,62.72999954223633,51.91562271118164,8200,0.0,0.0,0.0,False,0.006256082826478826,0.006236594777312765,0.30654089883429414,61.21141052246094,-0.1518636432641639,0.07901238124874436
+2022-08-11,63.15999984741211,63.43000030517578,62.58000183105469,62.72999954223633,51.91562271118164,2800,0.0,0.0,0.0,False,0.0,0.0,0.30654089883429414,61.21141052246094,-0.1518636432641639,0.07895861794545533
+2022-08-12,62.900001525878906,63.40999984741211,62.77000045776367,63.040000915527344,52.172183990478516,2700,0.0,0.0,0.0,False,0.0049418896643922405,0.0049297186098668875,0.31299767979834914,61.21141052246094,-0.14767224696881576,0.0791506045452248
+2022-08-15,63.11000061035156,63.25,63.11000061035156,63.25,52.34598159790039,600,0.0,0.0,0.0,False,0.0033312312065294503,0.0033256949474859505,0.31737157864339416,61.21141052246094,-0.1448329461597272,0.0791526014056703
+2022-08-16,63.029998779296875,63.470001220703125,62.83000183105469,63.11000061035156,52.23011779785156,5900,0.0,0.0,0.0,False,-0.002213423008070481,-0.002215876249485984,0.3144556780810468,61.21141052246094,-0.14672579259244123,0.079163402502608
+2022-08-17,62.75,63.439998626708984,62.63999938964844,63.20000076293945,52.304603576660156,6200,0.0,0.0,0.0,False,0.0014261078080826106,0.0014250918821077502,0.3163302335869367,61.21141052246094,-0.14550893158282174,0.07918830760016107
+2022-08-18,62.7599983215332,62.7599983215332,62.34000015258789,62.4900016784668,51.71699905395508,3200,0.0,0.0,0.0,False,-0.011234279251229884,-0.011297860407181661,0.3015422121559843,61.21141052246094,-0.15510852286310206,0.07987505578440281
+2022-08-19,62.459999084472656,62.4900016784668,62.099998474121094,62.45000076293945,51.683895111083984,5800,0.0,0.0,0.0,False,-0.0006400979073931667,-0.0006403028575221239,0.3007090977095994,61.21141052246094,-0.15564933612959175,0.07984661688570333
+2022-08-22,62.040000915527344,62.2599983215332,62.040000915527344,62.15999984741211,51.44388961791992,1100,0.0,0.0,0.0,False,-0.004643719144004521,-0.004654534703685718,0.2946689699717846,61.21141052246094,-0.1595702634716597,0.07994737953627633
+2022-08-23,62.25,62.47999954223633,62.150001525878906,62.47999954223633,51.7087287902832,1200,0.0,0.0,0.0,False,0.0051481171880718435,0.005134910938270241,0.3013340775489597,61.21141052246094,-0.15524363269967156,0.08008466309279222
+2022-08-24,62.36000061035156,62.36000061035156,62.36000061035156,62.36000061035156,51.60940933227539,400,0.0,0.0,0.0,False,-0.001920748398411165,-0.0019225954010800594,0.29883454220370975,61.21141052246094,-0.15686619713921124,0.08008388184887033
+2022-08-25,62.25,62.43000030517578,62.119998931884766,62.310001373291016,51.696529388427734,4600,0.155,0.0,0.0,False,0.0016880653601640816,0.0016866421792238531,0.3010270598029885,61.21141052246094,-0.1554429321726185,0.08007053343699008
+2022-08-26,62.130001068115234,62.38999938964844,62.0099983215332,62.189998626708984,51.596961975097656,1600,0.0,0.0,0.0,False,-0.001925998021684694,-0.001927855140796062,0.29852128425964963,61.21141052246094,-0.1570695474144539,0.0800809848052246
+2022-08-29,62.04999923706055,62.099998474121094,61.95000076293945,61.959999084472656,51.4061393737793,2600,0.0,0.0,0.0,False,-0.0036983301732077534,-0.003705185904634806,0.2937189238135196,61.21141052246094,-0.1601869825411667,0.08011203516198695
+2022-08-30,61.79999923706055,62.0099983215332,61.779998779296875,61.88999938964844,51.34806442260742,1000,0.0,0.0,0.0,False,-0.0011297279250948034,-0.0011303665487131052,0.2922573734180638,61.21141052246094,-0.16113574275884812,0.0801046757902058
+2022-08-31,61.63999938964844,61.77000045776367,61.630001068115234,61.77000045776367,51.248512268066406,1200,0.0,0.0,0.0,False,-0.0019387713180710753,-0.0019406531678939863,0.289751981886915,61.21141052246094,-0.1627621087205423,0.08009906785370265
+2022-09-01,61.369998931884766,61.75,61.369998931884766,61.56999969482422,51.08257293701172,4100,0.0,0.0,0.0,False,-0.003237934599675918,-0.0032431880532029734,0.28557584931976265,61.21141052246094,-0.16547303025687565,0.08008676503088373
+2022-09-02,61.93000030517578,62.0,61.81999969482422,61.81999969482422,51.28998947143555,1700,0.0,0.0,0.0,False,0.004060416742899475,0.004052195497776763,0.29079582302260776,61.21141052246094,-0.16208450297652954,0.08022222786742893
+2022-09-06,61.560001373291016,61.560001373291016,61.209999084472656,61.209999084472656,50.78389358520508,1600,0.0,0.0,0.0,False,-0.009867342369261456,-0.009916347223572234,0.27805909870803114,61.21141052246094,-0.17035250206217,0.08074676982542234
+2022-09-07,61.380001068115234,61.689998626708984,61.380001068115234,61.689998626708984,51.18213653564453,700,0.0,0.0,0.0,False,0.007841914479662426,0.007811326476578737,0.288081528860054,61.21141052246094,-0.16384647733507562,0.08119889641074073
+2022-09-08,61.650001525878906,61.650001525878906,61.63999938964844,61.63999938964844,51.140647888183594,400,0.0,0.0,0.0,False,-0.0008106079634258023,-0.0008109366837151815,0.28703739971521847,61.21141052246094,-0.16452427003919434,0.08118790125113419
+2022-09-09,61.9900016784668,62.02000045776367,61.650001525878906,61.83000183105469,51.29828643798828,2000,0.0,0.0,0.0,False,0.0030824511677942645,0.0030777101553211444,0.29100462965096563,61.21141052246094,-0.1619489568997129,0.08124035977833935
+2022-09-12,61.709999084472656,62.04999923706055,61.650001525878906,61.77000045776367,51.248512268066406,2000,0.0,0.0,0.0,False,-0.0009702891339663511,-0.0009707601691863176,0.289751981886915,61.21141052246094,-0.1627621087205423,0.08122853116606535
+2022-09-13,61.93000030517578,61.93000030517578,61.189998626708984,61.25,50.81708908081055,600,0.0,0.0,0.0,False,-0.008418257782766614,-0.008453891437936938,0.27889451722755676,61.21141052246094,-0.1698101931148327,0.08156803404804155
+2022-09-14,61.130001068115234,61.290000915527344,60.97999954223633,61.290000915527344,50.85026168823242,900,0.0,0.0,0.0,False,0.0006527844869099741,0.0006525715157945858,0.2797293597287971,61.09154510498047,-0.16763831065574297,0.08152627501296833
+2022-09-15,61.099998474121094,61.369998931884766,61.099998474121094,61.34000015258789,50.89175033569336,1800,0.0,0.0,0.0,False,0.0008158984060948615,0.0008155657419248074,0.2807734888736326,60.899696350097656,-0.16433490828707964,0.08153125560252049
+2022-09-16,61.2400016784668,61.310001373291016,60.86000061035156,61.04999923706055,50.651145935058594,1200,0.0,0.0,0.0,False,-0.004727768234491503,-0.004738979480804119,0.2747182886573569,60.899696350097656,-0.16828573916235345,0.08159416415178733
+2022-09-19,60.900001525878906,61.0099983215332,60.79999923706055,61.0099983215332,50.617958068847656,1500,0.0,0.0,0.0,False,-0.0006552243902534505,-0.0006554391435671052,0.27388306214392655,60.840301513671875,-0.1680192765403551,0.08159100820993856
+2022-09-20,60.72999954223633,60.869998931884766,60.72999954223633,60.72999954223633,50.385643005371094,900,0.0,0.0,0.0,False,-0.004589577935178224,-0.00460014238462572,0.26803647654991347,60.840301513671875,-0.17183771691123917,0.0816505405213554
+2022-09-21,60.84000015258789,60.84000015258789,60.310001373291016,60.65999984741211,50.327571868896484,1100,0.0,0.0,0.0,False,-0.001152533400604172,-0.0011531980779815926,0.26657502215750517,60.840301513671875,-0.17279220160361952,0.08163206462012743
+2022-09-22,60.279998779296875,60.4900016784668,60.209999084472656,60.36000061035156,50.07868194580078,1200,0.0,0.0,0.0,False,-0.0049453989901213635,-0.004957667942330541,0.2603113033220146,60.840301513671875,-0.17688307421442961,0.08172830419778086
+2022-09-23,60.0,60.31999969482422,59.84000015258789,60.16999816894531,49.92103958129883,2500,0.0,0.0,0.0,False,-0.00314789364210033,-0.0031528586816401685,0.2563439773832201,60.840301513671875,-0.17947415875181516,0.08174188161270697
+2022-09-26,59.68000030517578,59.68000030517578,58.90999984741211,59.25,49.32992935180664,3800,0.21,0.0,0.0,False,-0.01184090384435077,-0.011911565700345418,0.2414677291515963,60.647884368896484,-0.18661747453954558,0.08240235633549278
+2022-09-27,58.61000061035156,58.95000076293945,58.540000915527344,58.560001373291016,48.755435943603516,1500,0.0,0.0,0.0,False,-0.011645940218280137,-0.01171428532695929,0.22700967019497287,60.647884368896484,-0.19609007880565177,0.08299962786966168
+2022-09-28,58.9900016784668,59.20000076293945,58.52000045776367,59.20000076293945,49.28828811645508,700,0.0,0.0,0.0,False,0.010929082317465477,0.010869791502281536,0.24041975988485986,60.647884368896484,-0.18730408110109154,0.08383049289946694
+2022-09-29,58.58000183105469,58.58000183105469,57.93000030517578,58.459999084472656,48.67219161987305,1300,0.0,0.0,0.0,False,-0.012499855850671038,-0.01257863623286676,0.2249146916919751,60.47951889038086,-0.19522852507984723,0.0845649326988211
+2022-09-30,58.70000076293945,59.189998626708984,58.470001220703125,58.79999923706055,48.95526123046875,1500,0.0,0.0,0.0,False,0.005815838596430201,0.005798991894049309,0.23203859783325176,60.428470611572266,-0.1898643017933066,0.08480544683156452
+2022-10-03,58.95000076293945,59.36000061035156,58.95000076293945,59.20000076293945,49.28828811645508,1400,0.0,0.0,0.0,False,0.006802678151762276,0.00677964433881741,0.24041975988485986,60.428470611572266,-0.18435320937915323,0.08513928327356858
+2022-10-04,59.689998626708984,59.709999084472656,59.029998779296875,59.650001525878906,49.66294860839844,1000,0.0,0.0,0.0,False,0.007601410117108021,0.007572664976390828,0.2498486991971094,60.428470611572266,-0.1781531436129412,0.08549035118642255
+2022-10-05,59.16999816894531,59.380001068115234,58.91999816894531,59.349998474121094,49.413177490234375,10500,0.0,0.0,0.0,False,-0.005029325184325084,-0.005042014804928717,0.24356280365764138,60.428470611572266,-0.18228647870542702,0.08557509319611378
+2022-10-06,59.380001068115234,59.68000030517578,59.08000183105469,59.34000015258789,49.40483856201172,1400,0.0,0.0,0.0,False,-0.0001687591983798864,-0.0001687734398156767,0.2433529409957611,60.428470611572266,-0.18242447538378515,0.08557170288846425
+2022-10-07,59.47999954223633,59.47999954223633,58.959999084472656,59.04999923706055,49.16340255737305,800,0.0,0.0,0.0,False,-0.004886889860709287,-0.00489886975250849,0.23727681211512586,60.428470611572266,-0.18641987692539608,0.08565102954336987
+2022-10-10,59.150001525878906,59.34000015258789,58.63999938964844,58.81999969482422,48.97190856933594,4200,0.0,0.0,0.0,False,-0.0038950515642939276,-0.003902657033190871,0.23245755513263222,60.428470611572266,-0.18958881345645628,0.0857070324682998
+2022-10-11,58.84000015258789,59.16999816894531,58.619998931884766,58.88999938964844,49.030181884765625,800,0.0,0.0,0.0,False,0.0011899335176448478,0.0011892261078814206,0.23392409768655908,60.428470611572266,-0.18862447802251392,0.0857147604909369
+2022-10-12,59.099998474121094,59.099998474121094,58.0,58.58000183105469,48.772098541259766,2600,0.0,0.0,0.0,False,-0.005263764758458911,-0.005277667175671094,0.22742901150654338,60.428470611572266,-0.19289536790097517,0.08574952360025921
+2022-10-13,57.630001068115234,58.65999984741211,57.5,58.33000183105469,48.5639533996582,2700,0.0,0.0,0.0,False,-0.004267709363079297,-0.004276842027650555,0.22219070122162177,60.428470611572266,-0.19633985589636893,0.08579790174306746
+2022-10-14,58.220001220703125,58.27000045776367,58.099998474121094,58.27000045776367,48.51399230957031,2500,0.0,0.0,0.0,False,-0.0010287690064425536,-0.0010292985524950596,0.2209333493082426,60.428470611572266,-0.19716663654433586,0.08578484913311034
+2022-10-17,58.619998931884766,58.619998931884766,58.220001220703125,58.220001220703125,48.47237014770508,500,0.0,0.0,0.0,False,-0.0008579413872937813,-0.0008583096296410959,0.21988586005674393,60.428470611572266,-0.19785542051394478,0.08577873342022604
+2022-10-18,58.52000045776367,58.56999969482422,58.06999969482422,58.439998626708984,48.65554428100586,2700,0.0,0.0,0.0,False,0.0037789390686409075,0.0037718168157992267,0.22449573439259507,60.428470611572266,-0.1948241650238265,0.08589601301202379
+2022-10-19,58.0099983215332,58.0099983215332,58.0099983215332,58.0099983215332,48.297523498535156,200,0.0,0.0,0.0,False,-0.007358273096339962,-0.007385478727620774,0.21548556037363098,60.428470611572266,-0.20074886870815478,0.08609655579089566
+2022-10-20,57.619998931884766,57.779998779296875,57.619998931884766,57.779998779296875,48.10603713989258,1500,0.0,0.0,0.0,False,-0.003964724167448974,-0.003972604522162483,0.21066649539723237,60.428470611572266,-0.2039176789842485,0.08615222803021834
+2022-10-21,57.540000915527344,57.97999954223633,57.540000915527344,57.7599983215332,48.08938217163086,3400,0.0,0.0,0.0,False,-0.000346213682355212,-0.00034627362814857213,0.21024734609175688,60.428470611572266,-0.2041932935760652,0.08615321669540904
+2022-10-24,57.79999923706055,57.97999954223633,57.65999984741211,57.709999084472656,48.047760009765625,1400,0.0,0.0,0.0,False,-0.0008655166688705807,-0.0008658914446880429,0.209199856840258,60.428470611572266,-0.2048820775456741,0.08615319369064524
+2022-10-25,57.810001373291016,57.84000015258789,57.810001373291016,57.84000015258789,48.33185577392578,300,0.21,0.0,0.0,False,0.005912778537488839,0.00589536666379512,0.21634958780131774,60.428470611572266,-0.20018072135901355,0.08641496583020906
+2022-10-26,58.02000045776367,58.41999816894531,57.91999816894531,57.9900016784668,48.45719909667969,2900,0.0,0.0,0.0,False,0.00259338940636189,0.0025900323748627094,0.21950405593675426,60.428470611572266,-0.19810647851478203,0.08644873113613423
+2022-10-27,58.36000061035156,58.369998931884766,57.959999084472656,58.16999816894531,48.60761642456055,1400,0.0,0.0,0.0,False,0.0031041275741248153,0.0030993197170250094,0.2232895521035445,60.428470611572266,-0.19561729872322775,0.08649206621894986
+2022-10-28,58.22999954223633,58.2599983215332,58.22999954223633,58.2599983215332,48.68281936645508,300,0.0,0.0,0.0,False,0.0015471431727422935,0.0015459475797539718,0.2251821561823686,60.428470611572266,-0.19437280351867536,0.08652149656934652
+2022-10-31,58.2599983215332,58.310001373291016,58.09000015258789,58.09000015258789,48.540771484375,2800,0.0,0.0,0.0,False,-0.002917823657886953,-0.0029220888039861643,0.2216072907018387,60.428470611572266,-0.1967234816120057,0.08654131818290474
+2022-11-01,58.41999816894531,58.41999816894531,58.2599983215332,58.2599983215332,48.68281936645508,1500,0.0,0.0,0.0,False,0.002926362266940874,0.0029220888039860576,0.22518215618236836,60.428470611572266,-0.19437280351867536,0.08654834728368214
+2022-11-02,58.09000015258789,58.279998779296875,58.09000015258789,58.11000061035156,48.55747604370117,1900,0.0,0.0,0.0,False,-0.0025746931748220625,-0.0025780133975552948,0.22202768804693185,60.428470611572266,-0.19644704636290689,0.08651049720147426
+2022-11-03,57.95000076293945,58.130001068115234,57.88999938964844,58.11000061035156,48.55747604370117,10800,0.0,0.0,0.0,False,0.0,0.0,0.22202768804693185,60.428470611572266,-0.19644704636290689,0.08651397430712739
+2022-11-04,58.22999954223633,58.41999816894531,58.22999954223633,58.41999816894531,48.8165168762207,200,0.0,0.0,0.0,False,0.005334726053026317,0.005320546807899978,0.22854687099187543,60.428470611572266,-0.19216031148615287,0.08660537811589115
+2022-11-07,58.08000183105469,58.31999969482422,58.08000183105469,58.31999969482422,48.73294448852539,1300,0.0,0.0,0.0,False,-0.001711969493997656,-0.0017134365884248785,0.22644363622679098,60.22750473022461,-0.19085234052425848,0.08653343946435804
+2022-11-08,58.5099983215332,58.599998474121094,58.34000015258789,58.599998474121094,48.96693420410156,1800,0.0,0.0,0.0,False,0.004801468863250502,0.0047899785771165215,0.23233236715866568,60.21944046020508,-0.186858366170631,0.08668042684197785
+2022-11-09,58.38999938964844,58.470001220703125,58.279998779296875,58.470001220703125,48.85829544067383,4100,0.0,0.0,0.0,False,-0.002218614769201377,-0.0022210795412096343,0.22959829636832252,60.042564392089844,-0.18627233970855284,0.08668926359736498
+2022-11-10,59.11000061035156,60.02000045776367,58.68000030517578,59.61000061035156,49.810890197753906,12000,0.0,0.0,0.0,False,0.019497093553678457,0.019309460173653367,0.25357188938605946,60.042564392089844,-0.17040701538863456,0.08881860013003645
+2022-11-11,59.279998779296875,59.939998626708984,59.279998779296875,59.470001220703125,49.69390106201172,1900,0.0,0.0,0.0,False,-0.00234866582945481,-0.0023514282712601164,0.25062766792469326,60.042564392089844,-0.17235545208394665,0.0887679378788624
+2022-11-14,59.58000183105469,59.97999954223633,59.56999969482422,59.849998474121094,50.011436462402344,3300,0.0,0.0,0.0,False,0.006389826389246123,0.006369497999237456,0.25861896160031983,60.042564392089844,-0.1670669471107571,0.08903774677454268
+2022-11-15,60.400001525878906,60.400001525878906,59.61000061035156,60.11000061035156,50.22870635986328,3200,0.0,0.0,0.0,False,0.004344404256899859,0.004334994575854735,0.2640869111749111,60.042564392089844,-0.16344834921007245,0.08917829929569947
+2022-11-16,60.31999969482422,60.31999969482422,59.68000030517578,60.0,50.136783599853516,15000,0.0,0.0,0.0,False,-0.0018300841624545594,-0.001831760812394668,0.26177352573880386,60.042564392089844,-0.16497930913725833,0.0891832328864836
+2022-11-17,59.97999954223633,60.65999984741211,59.97999954223633,60.27000045776367,50.36240005493164,1900,0.0,0.0,0.0,False,0.004500018526892191,0.004489923716746547,0.26745152998137045,60.042564392089844,-0.16122170055803764,0.0893317248150756
+2022-11-18,60.13999938964844,60.29999923706055,59.70000076293945,60.09000015258789,50.21199417114258,6000,0.0,0.0,0.0,False,-0.0029864717254343143,-0.002990940130846302,0.2636663218237225,59.98765563964844,-0.16296121867520863,0.08932840158585259
+2022-11-21,60.45000076293945,60.59000015258789,59.84000015258789,60.15999984741211,50.270477294921875,1400,0.0,0.0,0.0,False,0.0011647241808394604,0.0011640464158525418,0.26513814454526297,59.98765563964844,-0.16198629936629927,0.0893334660985212
+2022-11-22,60.86000061035156,61.16999816894531,60.38999938964844,60.709999084472656,50.73007583618164,1800,0.0,0.0,0.0,False,0.009142513976213795,0.009100974188741978,0.27670468771360923,59.98765563964844,-0.154324747395997,0.08979695271487166
+2022-11-23,60.709999084472656,60.75,60.279998779296875,60.75,50.94391632080078,4900,0.215,0.0,0.0,False,0.0042152604957594875,0.004206401172746407,0.2820863305484793,59.98765563964844,-0.1507600059114539,0.08991813085565682
+2022-11-25,61.0,61.0,60.779998779296875,60.779998779296875,50.96906280517578,700,0.0,0.0,0.0,False,0.0004936111353639472,0.0004934893494624062,0.282719182637736,59.98765563964844,-0.15034081159377521,0.08991327996778457
+2022-11-28,60.900001525878906,61.34000015258789,60.869998931884766,60.869998931884766,51.044525146484375,3500,0.0,0.0,0.0,False,0.001480551871182012,0.0014794569348671525,0.2846183149237913,59.98765563964844,-0.14908284709251352,0.08939002504143977
+2022-11-29,61.04999923706055,61.04999923706055,61.04999923706055,61.04999923706055,51.19548416137695,700,0.0,0.0,0.0,False,0.0029573987505882027,0.002953034249831894,0.28841744352332954,59.98765563964844,-0.14656634576765082,0.0891152148793652
+2022-11-30,61.400001525878906,61.47999954223633,61.38999938964844,61.47999954223633,51.55607986450195,400,0.0,0.0,0.0,False,0.007043506063705518,0.007018816441412797,0.29749241959937,59.98765563964844,-0.1405551806490949,0.08939699190033486
+2022-12-01,61.880001068115234,62.220001220703125,61.66999816894531,61.91999816894531,51.92504119873047,2100,0.0,0.0,0.0,False,0.00715650482345076,0.007131018565584188,0.3067779303586238,59.98765563964844,-0.1344045596539205,0.08955319797506517
+2022-12-02,62.5,62.5,61.75,62.25,52.201778411865234,9300,0.0,0.0,0.0,False,0.00532955211485775,0.005315400311565648,0.31374247144101597,59.98765563964844,-0.12979132364421286,0.08973904181728763
+2022-12-05,61.529998779296875,62.47999954223633,61.470001220703125,62.040000915527344,52.02568054199219,800,0.0,0.0,0.0,False,-0.0033734074820910287,-0.003379110249896076,0.3093106827583161,59.98765563964844,-0.13272689210401212,0.08975966330933892
+2022-12-06,61.7599983215332,62.06999969482422,61.5099983215332,61.56999969482422,51.63154220581055,700,0.0,0.0,0.0,False,-0.007575842008707867,-0.007604684462699559,0.29939155188542554,59.98765563964844,-0.1392972161478332,0.09003546968038065
+2022-12-07,61.790000915527344,61.95000076293945,61.77000045776367,61.939998626708984,51.94182586669922,1600,0.0,0.0,0.0,False,0.006009575690221203,0.005991590210994791,0.3072003437677151,59.98765563964844,-0.13412475762148945,0.09014175671388444
+2022-12-08,61.709999084472656,61.869998931884766,61.70000076293945,61.869998931884766,51.883113861083984,116900,0.0,0.0,0.0,False,-0.0011303415818672002,-0.0011309808997234945,0.3057227608633233,59.98765563964844,-0.13510349241265918,0.09012073251759006
+2022-12-09,61.70000076293945,62.15999984741211,61.689998626708984,62.15999984741211,52.126312255859375,400,0.0,0.0,0.0,False,0.004687428657935699,0.00467647687469069,0.3118432431519129,59.98765563964844,-0.13104935173684573,0.09027136309306447
+2022-12-12,61.849998474121094,62.400001525878906,61.849998474121094,62.400001525878906,52.32756805419922,700,0.0,0.0,0.0,False,0.0038609253106567376,0.003853491067756515,0.31690817193301224,59.98765563964844,-0.12769439818525485,0.09035213252986306
+2022-12-13,62.5,62.79999923706055,62.4900016784668,62.61000061035156,52.5036735534668,1300,0.0,0.0,0.0,False,0.0033654439871000363,0.003359793554412281,0.32134015262180715,59.98765563964844,-0.1247587025427137,0.0902227517362851
+2022-12-14,62.25,62.939998626708984,62.25,62.43000030517578,52.35272216796875,2400,0.0,0.0,0.0,False,-0.002875063310462056,-0.0028792042438499357,0.31754121602836394,59.98765563964844,-0.1272750766848343,0.0901949320764998
+2022-12-15,62.220001220703125,62.61000061035156,62.220001220703125,62.38999938964844,52.319175720214844,1300,0.0,0.0,0.0,False,-0.0006407775253075565,-0.0006409829109683897,0.3166969652284666,59.98765563964844,-0.12783429920147038,0.09019487512916072
+2022-12-16,62.33000183105469,62.459999084472656,62.33000183105469,62.34000015258789,52.27726364135742,600,0.0,0.0,0.0,False,-0.0008010844643568937,-0.0008014055039810982,0.31564217974535613,59.98765563964844,-0.12853297759472504,0.09018562612584288
+2022-12-19,62.369998931884766,62.66999816894531,62.060001373291016,62.279998779296875,52.226932525634766,5500,0.0,0.0,0.0,False,-0.0009627725748605487,-0.0009632363380655581,0.31437551553636744,59.98765563964844,-0.1293720021437923,0.09016010301428913
+2022-12-20,61.97999954223633,63.06999969482422,61.95000076293945,62.5,52.411434173583984,7900,0.0,0.0,0.0,False,0.003532691640633079,0.003526466342583371,0.31901879893275553,59.98765563964844,-0.12629634189366457,0.09019938212039184
+2022-12-21,62.189998626708984,62.38999938964844,62.040000915527344,62.33000183105469,52.26887893676758,600,0.0,0.0,0.0,False,-0.002719926273039408,-0.0027236319935544503,0.3154311650469055,59.98765563964844,-0.12867275142819856,0.09014871691944439
+2022-12-22,62.25,62.400001525878906,62.060001373291016,62.25,52.201778411865234,6900,0.0,0.0,0.0,False,-0.0012837567261299032,-0.001284581447699314,0.3137424714410155,59.98765563964844,-0.12979132364421286,0.0900788512216456
+2022-12-23,62.68000030517578,62.869998931884766,61.869998931884766,61.869998931884766,52.062931060791016,1300,0.215,0.0,0.0,False,-0.0026598203221877004,-0.002663363929227618,0.3102481525173557,59.98765563964844,-0.13210592236612806,0.09007508900475313
+2022-12-27,61.810001373291016,61.81999969482422,61.66999816894531,61.75,51.96195983886719,2400,0.0,0.0,0.0,False,-0.001939407172560692,-0.0019412902577577063,0.3077070478525292,59.98765563964844,-0.13378912236531415,0.09004921395488395
+2022-12-28,62.06999969482422,62.06999969482422,61.83000183105469,61.83000183105469,52.029273986816406,400,0.0,0.0,0.0,False,0.0012954505210727163,0.001294612149014679,0.3094011176290803,59.98765563964844,-0.13266698903252339,0.08994972681725727
+2022-12-29,61.650001525878906,61.95000076293945,61.650001525878906,61.83000183105469,52.029273986816406,11900,0.0,0.0,0.0,False,0.0,0.0,0.3094011176290803,59.98765563964844,-0.13266698903252339,0.08994486793475334
+2022-12-30,62.13999938964844,62.13999938964844,61.61000061035156,61.88999938964844,52.079776763916016,1800,0.0,0.0,0.0,False,0.0009706608074602219,0.0009701900208834082,0.31067210197520745,59.85017395019531,-0.129830820420764,0.08989884002394691
+2023-01-03,62.029998779296875,62.029998779296875,61.7400016784668,61.849998474121094,52.04609298706055,5000,0.0,0.0,0.0,False,-0.0006467726812302566,-0.0006469819289095023,0.3098243950655992,59.75310516357422,-0.12898094844469943,0.08988179352182002
+2023-01-04,62.209999084472656,62.47999954223633,62.04999923706055,62.2400016784668,52.3742790222168,900,0.0,0.0,0.0,False,0.006305680528946533,0.006285882906880582,0.31808372924990347,59.75310516357422,-0.12348858057096568,0.09012913615079654
+2023-01-05,62.0099983215332,62.34000015258789,62.0099983215332,62.15999984741211,52.306968688964844,600,0.0,0.0,0.0,False,-0.0012851791854433525,-0.0012860057364660442,0.3163897554763999,59.48618698120117,-0.12068714867377706,0.09012783681413677
+2023-01-06,62.13999938964844,62.4900016784668,62.13999938964844,62.4900016784668,52.584651947021484,2300,0.0,0.0,0.0,False,0.005308723961960693,0.005294682360310446,0.323378105314577,59.48618698120117,-0.11601911946988153,0.09017257337967474
+2023-01-09,62.349998474121094,62.77000045776367,62.349998474121094,62.72999954223633,52.78661346435547,600,0.0,0.0,0.0,False,0.003840693241394133,0.0038333366094681558,0.32846079465946776,59.48618698120117,-0.11262402007650785,0.09027409496029208
+2023-01-10,63.209999084472656,63.209999084472656,62.66999816894531,62.66999816894531,52.73612594604492,1400,0.0,0.0,0.0,False,-0.0009564454886775708,-0.0009569031745216227,0.32719019432553065,59.32445526123047,-0.11105587545935935,0.09024075278787821
+2023-01-11,62.27000045776367,62.75,62.27000045776367,62.720001220703125,52.778202056884766,3100,0.0,0.0,0.0,False,0.0007978612399950347,0.0007975431179161632,0.32824910793968454,59.32445526123047,-0.1103466213978671,0.09018165726485003
+2023-01-12,62.97999954223633,63.27000045776367,62.630001068115234,63.16999816894531,53.156864166259766,700,0.0,0.0,0.0,False,0.007174592817066339,0.007148977870921084,0.33777875444878336,59.25975799560547,-0.10298546662641239,0.09048780229573539
+2023-01-13,63.400001525878906,63.400001525878906,62.880001068115234,62.880001068115234,52.912845611572266,700,0.0,0.0,0.0,False,-0.004590537055088051,-0.004601105927251599,0.3316376315049767,59.08989334106445,-0.10453645082482244,0.09058150853030376
+2023-01-17,63.11000061035156,63.599998474121094,62.77000045776367,63.56999969482422,53.49345779418945,3400,0.0,0.0,0.0,False,0.010972991074405636,0.010913224621545717,0.34624967934982354,58.81493377685547,-0.09047831292058839,0.0912629259166722
+2023-01-18,63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,53.51030731201172,400,0.0,0.0,0.0,False,0.00031498277578334566,0.00031493317912328135,0.34667372481072256,58.701690673828125,-0.08843669240570884,0.09116445389885502
+2023-01-19,63.459999084472656,63.529998779296875,63.459999084472656,63.529998779296875,53.45980453491211,200,0.0,0.0,0.0,False,-0.0009437953104087793,-0.0009442409656296906,0.3454027404645954,58.701690673828125,-0.08929702158055708,0.09101222096646583
+2023-01-20,63.540000915527344,63.540000915527344,63.540000915527344,63.540000915527344,53.468231201171875,100,0.0,0.0,0.0,False,0.00015762620782244774,0.00015761378611705857,0.34561481119656867,58.701690673828125,-0.08915347092361625,0.09097754236074222
+2023-01-23,63.70000076293945,63.70000076293945,63.650001525878906,63.650001525878906,53.560791015625,400,0.0,0.0,0.0,False,0.0017311179437538016,0.0017296212860978797,0.34794422914161194,58.69359588623047,-0.08745085035435063,0.09098218201783195
+2023-01-24,63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,53.594451904296875,100,0.0,0.0,0.0,False,0.0006284613806777362,0.0006282639815250672,0.34879136003293487,58.58053207397461,-0.08511496896923687,0.09098717979987184
+2023-01-25,63.45000076293945,63.59000015258789,63.45000076293945,63.59000015258789,53.700008392333984,700,0.225,0.0,0.0,False,0.001969541329121194,0.001967604325519738,0.35144786036088127,58.58053207397461,-0.08331306508922753,0.090980332083713
+2023-01-26,63.540000915527344,63.9900016784668,63.540000915527344,63.63999938964844,53.74222183227539,700,0.0,0.0,0.0,False,0.0007860974551994193,0.0007857886424222454,0.3525102300847456,58.556209564208984,-0.08221139598619143,0.09097788576724895
+2023-01-27,63.63999938964844,63.81999969482422,63.52000045776367,63.81999969482422,53.894229888916016,1100,0.0,0.0,0.0,False,0.0028284661753477103,0.0028244735917151466,0.35633575952235197,58.556209564208984,-0.0796154619636188,0.09096217863715224
+2023-01-30,63.15999984741211,63.310001373291016,63.15999984741211,63.310001373291016,53.46355056762695,1200,0.0,0.0,0.0,False,-0.00799119538727533,-0.008023296118986322,0.3454970154572603,58.556209564208984,-0.08697043463849463,0.09128683256399628
+2023-01-31,63.880001068115234,63.880001068115234,63.400001525878906,63.41999816894531,53.55644607543945,2000,0.0,0.0,0.0,False,0.0017375484199275704,0.0017360406289922833,0.34783488167048526,58.556209564208984,-0.0853840015598536,0.09129133048358534
+2023-02-01,63.45000076293945,64.23999786376953,63.45000076293945,63.95000076293945,54.0040168762207,1200,0.0,0.0,0.0,False,0.00835699217514918,0.008322265853633378,0.3590987272299986,58.556209564208984,-0.07774056281762298,0.09170323111903224
+2023-02-02,64.5,64.58999633789062,64.30000305175781,64.30000305175781,54.299583435058594,700,0.0,0.0,0.0,False,0.005473047671904485,0.005458124970172654,0.366537139354953,58.556209564208984,-0.07269299295206,0.09188061434508439
+2023-02-03,63.849998474121094,64.48999786376953,63.72999954223633,64.06999969482422,54.105350494384766,700,0.0,0.0,0.0,False,-0.0035770613398190543,-0.0035834743213865026,0.36164895218433957,58.34528732299805,-0.07266973946226529,0.09190545279047804
+2023-02-06,63.81999969482422,63.880001068115234,63.400001525878906,63.58000183105469,53.69155502319336,3200,0.0,0.0,0.0,False,-0.0076479584257448385,-0.007677354033288417,0.35123511760757475,58.191131591796875,-0.077324094677647,0.09214028765550986
+2023-02-07,63.52000045776367,63.869998931884766,63.20000076293945,63.349998474121094,53.497337341308594,3800,0.0,0.0,0.0,False,-0.0036172854707015034,-0.0036238436678137703,0.34634731444915134,58.183006286621094,-0.08053329046336932,0.0921701914773391
+2023-02-08,63.33000183105469,63.7400016784668,63.150001525878906,63.31999969482422,53.47198486328125,2300,0.0,0.0,0.0,False,-0.0004739016797340456,-0.0004740140066244095,0.3457092781953284,58.15868377685547,-0.08058467986580042,0.09217015232374907
+2023-02-09,63.119998931884766,64.05000305175781,63.0,63.20000076293945,53.370662689208984,3000,0.0,0.0,0.0,False,-0.0018948646535439373,-0.0018966621806441937,0.3431593412501299,58.15868377685547,-0.08232684745784946,0.0921540967390627
+2023-02-10,63.22999954223633,63.33000183105469,62.72999954223633,62.95000076293945,53.15955352783203,1400,0.0,0.0,0.0,False,-0.003955528201069813,-0.003963371993805965,0.33784643659728464,57.65571975708008,-0.0779830040834053,0.09218997804308193
+2023-02-13,63.290000915527344,63.290000915527344,63.2400016784668,63.2400016784668,53.40443801879883,500,0.0,0.0,0.0,False,0.004606594200204928,0.004596016318042642,0.34400935223287843,57.65571975708008,-0.07373564593752546,0.09193037332445393
+2023-02-14,62.869998931884766,62.93000030517578,62.709999084472656,62.709999084472656,52.95685958862305,1800,0.0,0.0,0.0,False,-0.008380922012852787,-0.008416239406394929,0.33274531466726986,57.65571975708008,-0.08149859525220848,0.09205952616074688
+2023-02-15,62.72999954223633,62.83000183105469,62.72999954223633,62.83000183105469,53.05821228027344,400,0.0,0.0,0.0,False,0.001913872771869718,0.0019120436508077597,0.3352960196368484,57.65571975708008,-0.07974070042273773,0.0920419866594431
+2023-02-16,62.630001068115234,63.209999084472656,62.5099983215332,62.70000076293945,52.948421478271484,3000,0.0,0.0,0.0,False,-0.0020692518138756277,-0.0020713956733775575,0.33253295592615406,57.65571975708008,-0.08164494864762384,0.09195300147344819
+2023-02-17,62.880001068115234,62.880001068115234,62.400001525878906,62.619998931884766,52.880855560302734,800,0.0,0.0,0.0,False,-0.0012760704867561534,-0.0012768853579955982,0.3308325499484668,57.46912384033203,-0.07983884168439737,0.09195596117379587
+2023-02-21,62.04999923706055,63.08000183105469,61.91999816894531,62.4900016784668,52.77108383178711,4800,0.0,0.0,0.0,False,-0.002075831174676135,-0.0020779886984962194,0.32806996625301,57.46912384033203,-0.08174894090255502,0.09190675903226013
+2023-02-22,62.0,62.810001373291016,61.7400016784668,61.79999923706055,52.38119125366211,9700,0.23,0.0,0.0,False,-0.0073883754096811805,-0.0074158046437773914,0.31825768677201016,56.83436965942383,-0.07835361652547734,0.09217366722754017
+2023-02-23,62.0,62.400001525878906,61.869998931884766,62.22999954223633,52.745662689208984,5300,0.0,0.0,0.0,False,0.006958059311440223,0.006933963724527597,0.3274302019443318,56.36238098144531,-0.06416901183480817,0.09183413039171576
+2023-02-24,62.22999954223633,62.2400016784668,62.22999954223633,62.2400016784668,52.7541389465332,900,0.0,0.0,0.0,False,0.0001607005560657626,0.00016068764511458218,0.32764352071592273,55.66252899169922,-0.05225041150393539,0.0914809139747615
+2023-02-27,61.900001525878906,62.369998931884766,61.900001525878906,61.95000076293945,52.508323669433594,1400,0.0,0.0,0.0,False,-0.004659639641711233,-0.004670529604543481,0.32145718033673365,55.66252899169922,-0.05666658305690708,0.08812111018090656
+2023-02-28,61.77000045776367,62.310001373291016,61.77000045776367,61.77000045776367,52.355751037597656,2000,0.0,0.0,0.0,False,-0.0029056846833743766,-0.0029099143805452086,0.3176174424480942,55.26378631591797,-0.05262099237457951,0.08716068009370999
+2023-03-01,61.560001373291016,62.220001220703125,61.560001373291016,61.7599983215332,52.34728240966797,3600,0.0,0.0,0.0,False,-0.00016175162731613124,-0.0001617647105214398,0.3174043156825981,54.379512786865234,-0.037371250183177995,0.08688209899231253
+2023-03-02,62.119998931884766,62.119998931884766,62.11000061035156,62.11000061035156,52.64393615722656,300,0.0,0.0,0.0,False,0.005667032439945929,0.0056510352209914235,0.32487008867609624,54.379512786865234,-0.03191600183034149,0.084769046430584
+2023-03-03,61.68000030517578,62.36000061035156,61.65999984741211,62.130001068115234,52.66090393066406,1000,0.0,0.0,0.0,False,0.0003223120206441443,0.00032226008928325337,0.32529711023146834,54.379512786865234,-0.031603976720738114,0.08476281950315069
+2023-03-06,62.58000183105469,62.7599983215332,61.86000061035156,62.40999984741211,52.89822769165039,1200,0.0,0.0,0.0,False,0.0045066404727651665,0.004496515975506204,0.33126974782687624,54.379512786865234,-0.027239764008562983,0.08441028643594453
+2023-03-07,62.720001220703125,62.900001525878906,62.0,62.0,52.55070495605469,1000,0.0,0.0,0.0,False,-0.006569647996931938,-0.006591323118434776,0.32252377419468936,54.379512786865234,-0.033630456344439286,0.08339988208754914
+2023-03-08,61.81999969482422,62.119998931884766,61.81999969482422,62.119998931884766,52.65241622924805,500,0.0,0.0,0.0,False,0.001935488273248076,0.0019336176291710064,0.3250835034507349,54.379512786865234,-0.031760059425069875,0.08341732127838941
+2023-03-09,62.77000045776367,62.86000061035156,61.83000183105469,62.349998474121094,52.84736251831055,2300,0.0,0.0,0.0,False,0.0037025136361017452,0.003695676204414634,0.3299896431912348,54.379512786865234,-0.028175137842072817,0.08349709164240283
+2023-03-10,62.150001525878906,62.34000015258789,62.150001525878906,62.150001525878906,52.677852630615234,1500,0.0,0.0,0.0,False,-0.0032075373229190074,-0.0032126924973191005,0.3257236517716031,54.379512786865234,-0.031292302358784996,0.08331849849199921
+2023-03-13,62.16999816894531,62.16999816894531,61.970001220703125,61.970001220703125,52.52528381347656,300,0.0,0.0,0.0,False,-0.002896261132899758,-0.0029004634130699184,0.3218840098860112,54.379512786865234,-0.03409793281260398,0.08316539630662477
+2023-03-14,61.970001220703125,62.2599983215332,61.7599983215332,62.04999923706055,52.59308624267578,1700,0.0,0.0,0.0,False,0.001290853171588724,0.0012900207369237011,0.32359036805264485,54.379512786865234,-0.03285109506573114,0.08288427770706255
+2023-03-15,62.310001373291016,62.310001373291016,62.11000061035156,62.11000061035156,52.64393615722656,500,0.0,0.0,0.0,False,0.000966855497244401,0.0009663883935250784,0.32487008867609624,54.379512786865234,-0.03191600183034149,0.0828240405246024
+2023-03-16,61.79999923706055,62.439998626708984,61.79999923706055,62.060001373291016,52.60157775878906,500,0.0,0.0,0.0,False,-0.0008046206558527391,-0.0008049445367985051,0.32380407083642604,54.379512786865234,-0.032694942211869416,0.08236888983810381
+2023-03-17,61.72999954223633,62.65999984741211,61.72999954223633,62.099998474121094,52.63547134399414,8700,0.0,0.0,0.0,False,0.0006443454103315371,0.0006441379089578835,0.32465705791364763,54.379512786865234,-0.03207166363749303,0.08200698868004086
+2023-03-20,62.43000030517578,62.43000030517578,61.869998931884766,61.869998931884766,52.44050598144531,800,0.0,0.0,0.0,False,-0.003704067952097323,-0.0037109449990793517,0.31975043815791016,54.379512786865234,-0.035656935968140346,0.08204655093250819
+2023-03-21,61.7400016784668,62.099998474121094,61.59000015258789,61.59000015258789,52.203189849853516,5100,0.0,0.0,0.0,False,-0.004525435579812331,-0.0045357063616273926,0.3137779925685975,54.379512786865234,-0.04002100838125544,0.08206837619630487
+2023-03-22,62.0099983215332,62.189998626708984,62.0099983215332,62.04999923706055,52.59308624267578,900,0.0,0.0,0.0,False,0.007468823149383796,0.007441069595022274,0.32359036805264485,54.379512786865234,-0.03285109506573114,0.08220376190826004
+2023-03-23,62.0,62.52000045776367,62.0,62.220001220703125,52.7371826171875,1100,0.0,0.0,0.0,False,0.002739834925199691,0.0027360884191363006,0.3272167871696934,54.379512786865234,-0.03020126671812373,0.08224315797327116
+2023-03-24,62.27000045776367,62.27000045776367,61.900001525878906,62.060001373291016,52.60157775878906,600,0.0,0.0,0.0,False,-0.0025713330077333785,-0.0025746445624096753,0.32380407083642604,54.379512786865234,-0.032694942211869416,0.08223503575198705
+2023-03-27,61.650001525878906,61.77000045776367,61.349998474121094,61.689998626708984,52.495201110839844,1000,0.245,0.0,0.0,False,-0.0020223090728764825,-0.002024356700959908,0.32112692985326263,54.379512786865234,-0.03465113200647363,0.08219981202851502
+2023-03-28,61.41999816894531,61.56999969482422,61.400001525878906,61.56999969482422,52.39308166503906,1100,0.0,0.0,0.0,False,-0.0019453101167317133,-0.0019472046898770998,0.31855692827113247,54.379512786865234,-0.036529034925556925,0.08219126283794438
+2023-03-29,61.70000076293945,61.91999816894531,61.4900016784668,61.779998779296875,52.571781158447266,1000,0.0,0.0,0.0,False,0.00341074599411173,0.0034049425922029015,0.32305419103224153,54.379512786865234,-0.03324288019098631,0.08182552340376596
+2023-03-30,62.22999954223633,62.22999954223633,61.91999816894531,62.0,52.758995056152344,800,0.0,0.0,0.0,False,0.0035611100400199103,0.0035547843009816624,0.32776573259541686,54.379512786865234,-0.029800151705373645,0.08188108997175189
+2023-03-31,62.20000076293945,62.349998474121094,62.20000076293945,62.279998779296875,52.99726486206055,1800,0.0,0.0,0.0,False,0.004516193033142768,0.004506025633851902,0.3337621789466101,54.379512786865234,-0.025418541909749348,0.08195583938559658
+2023-04-03,62.619998931884766,62.619998931884766,61.970001220703125,62.43000030517578,53.12489700317383,1500,0.0,0.0,0.0,False,0.0024082778884058076,0.0024053826346639405,0.33697424891055916,54.379512786865234,-0.023071478933780476,0.08195971566776221
+2023-04-04,62.459999084472656,62.779998779296875,62.43000030517578,62.650001525878906,53.31210708618164,5800,0.0,0.0,0.0,False,0.003523961335805126,0.003517766732818932,0.341685694470687,54.379512786865234,-0.019628820597697882,0.08177419526355627
+2023-04-05,62.630001068115234,62.630001068115234,62.5099983215332,62.61000061035156,53.278076171875,500,0.0,0.0,0.0,False,-0.0006383336950390728,-0.0006385375167343034,0.3408292512837545,54.299583435058594,-0.018812432776860954,0.08176113826452168
+2023-04-06,62.900001525878906,62.959999084472656,62.54999923706055,62.56999969482422,53.24402618408203,1300,0.0,0.0,0.0,False,-0.000639099423994316,-0.0006393037350858959,0.3399723280815843,54.299583435058594,-0.019439509185903647,0.08104895023698842
+2023-04-10,62.349998474121094,62.400001525878906,62.2400016784668,62.2400016784668,52.96322250366211,1100,0.0,0.0,0.0,False,-0.005273900201481552,-0.005287856303501477,0.3329054477505351,54.299583435058594,-0.024610887355972944,0.08121780073313324
+2023-04-11,62.689998626708984,62.689998626708984,62.4900016784668,62.4900016784668,53.17594528198242,1100,0.0,0.0,0.0,False,0.004016424384026163,0.004008380083964549,0.3382589616924816,54.299583435058594,-0.020693310740035886,0.08131907338595742
+2023-04-12,62.61000061035156,62.900001525878906,62.61000061035156,62.72999954223633,53.380184173583984,600,0.0,0.0,0.0,False,0.003840813558057432,0.003833456465792868,0.34339896485674193,54.299583435058594,-0.016931976330429754,0.08114852222933702
+2023-04-13,62.79999923706055,62.79999923706055,62.529998779296875,62.79999923706055,53.439754486083984,500,0.0,0.0,0.0,False,0.001115963038012202,0.0011153408141373034,0.34489814844682587,54.299583435058594,-0.01583490875216287,0.08064839288270953
+2023-04-14,62.849998474121094,63.029998779296875,62.720001220703125,62.720001220703125,53.37168502807617,2200,0.0,0.0,0.0,False,-0.0012737606798987056,-0.001274572602570217,0.3431850700668657,54.299583435058594,-0.01708849954792324,0.08063127519866144
+2023-04-17,62.68000030517578,62.689998626708984,62.529998779296875,62.529998779296875,53.209991455078125,1300,0.0,0.0,0.0,False,-0.0030295759429928015,-0.0030341743981179116,0.3391157888916041,54.299583435058594,-0.02006630458378378,0.08064752065058967
+2023-04-18,62.900001525878906,63.02000045776367,62.349998474121094,62.68000030517578,53.337642669677734,3100,0.0,0.0,0.0,False,0.0023990083649492178,0.0023961353384073718,0.3423283388707907,54.299583435058594,-0.017715435451384764,0.08031216254775571
+2023-04-19,62.790000915527344,62.790000915527344,62.540000915527344,62.540000915527344,53.21851348876953,400,0.0,0.0,0.0,False,-0.0022334916757753565,-0.0022359896384539077,0.3393302596997654,54.299583435058594,-0.01990935984954667,0.08031409710428959
+2023-04-20,62.619998931884766,62.93000030517578,62.59000015258789,62.59000015258789,53.26105880737305,2700,0.0,0.0,0.0,False,0.0007994458284239503,0.0007991264418178493,0.3404009816887643,54.299583435058594,-0.019125830475801076,0.08027724508784852
+2023-04-21,62.900001525878906,62.900001525878906,62.58000183105469,62.58000183105469,53.252540588378906,1000,0.0,0.0,0.0,False,-0.00015993333938302268,-0.0001599461300833369,0.34018660688365054,54.299583435058594,-0.01928270495724771,0.08006325673475857
+2023-04-24,62.54999923706055,62.720001220703125,62.310001373291016,62.470001220703125,53.367889404296875,19600,0.245,0.0,0.0,False,0.002166071602283992,0.002163729051336368,0.3430895470345825,54.299583435058594,-0.01715840107458666,0.079822193024188
+2023-04-25,62.529998779296875,62.560001373291016,62.529998779296875,62.560001373291016,53.444766998291016,300,0.0,0.0,0.0,False,0.0014405215355575152,0.0014394849797448872,0.345024296451268,54.299583435058594,-0.015742596585292867,0.07963009591121523
+2023-04-26,62.540000915527344,62.72999954223633,62.13999938964844,62.40999984741211,53.31661605834961,7200,0.0,0.0,0.0,False,-0.002397820163487774,-0.002400699537991722,0.3417991700728562,54.299583435058594,-0.018102668833262725,0.07934068832061801
+2023-04-27,62.29999923706055,62.66999816894531,62.29999923706055,62.34000015258789,53.25680923461914,1500,0.0,0.0,0.0,False,-0.001121729549846462,-0.0011223591593163649,0.3402940342938261,54.299583435058594,-0.019204092084547875,0.07925022050486513
+2023-04-28,62.7599983215332,62.7599983215332,62.22999954223633,62.540000915527344,53.42768478393555,700,0.0,0.0,0.0,False,0.003208520220646882,0.0032033839033630837,0.3445943948044703,54.299583435058594,-0.016057188581673487,0.07910414341684255
+2023-05-01,62.7599983215332,62.7599983215332,62.119998931884766,62.400001525878906,53.308074951171875,2800,0.0,0.0,0.0,False,-0.002238723860997882,-0.002241233549626956,0.3415842192494576,54.299583435058594,-0.01825996483145298,0.07906722220896666
+2023-05-02,62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,53.333702087402344,800,0.0,0.0,0.0,False,0.00048073647855306767,0.0004806209617927595,0.34222916772270184,54.299583435058594,-0.01778800658409152,0.0783922701602077
+2023-05-03,62.68000030517578,62.84000015258789,62.58000183105469,62.58000183105469,53.46184539794922,1400,0.0,0.0,0.0,False,0.002402670460356804,0.0023997886627698454,0.34545410209501837,54.299583435058594,-0.015428074841702943,0.0783662935535426
+2023-05-04,62.75,62.75,62.33000183105469,62.61000061035156,53.487483978271484,700,0.0,0.0,0.0,False,0.0004795678138571624,0.00047945285796441425,0.34609933857740516,54.299583435058594,-0.014955905835969618,0.07835636783991477
+2023-05-05,62.459999084472656,62.65999984741211,62.220001220703125,62.40999984741211,53.31661605834961,1200,0.0,0.0,0.0,False,-0.0031945402403165124,-0.003199653676946743,0.3417991700728562,54.299583435058594,-0.018102668833262725,0.07790100160477725
+2023-05-08,62.459999084472656,62.54999923706055,62.41999816894531,62.41999816894531,53.32516860961914,800,0.0,0.0,0.0,False,0.00016041061683602642,0.00016039775242873618,0.3420144089053976,54.299583435058594,-0.017945162076700605,0.07635570877245056
+2023-05-09,62.099998474121094,62.66999816894531,62.099998474121094,62.43000030517578,53.333702087402344,6900,0.0,0.0,0.0,False,0.0001600272067712183,0.00016001440378363082,0.3422291677227014,54.299583435058594,-0.01778800658409152,0.07634267583210941
+2023-05-10,62.400001525878906,62.66999816894531,62.130001068115234,62.5099983215332,53.40204620361328,11100,0.0,0.0,0.0,False,0.0012814433188781393,0.001280622971133028,0.34394915832208306,54.299583435058594,-0.016529357587406812,0.07599936007224328
+2023-05-11,62.5,62.75,62.5,62.58000183105469,53.46184539794922,1700,0.0,0.0,0.0,False,0.0011197921912566855,0.001119165691636856,0.34545410209501815,54.299583435058594,-0.015428074841702943,0.07572129161241829
+2023-05-12,62.38999938964844,62.38999938964844,62.38999938964844,62.38999938964844,53.29952621459961,300,0.0,0.0,0.0,False,-0.0030361687319502284,-0.003040787242989646,0.34136907641996306,54.299583435058594,-0.018417401335224515,0.07578560476526047
+2023-05-15,62.209999084472656,62.41999816894531,62.209999084472656,62.27000045776367,53.197025299072266,7600,0.0,0.0,0.0,False,-0.0019231111945469115,-0.0019249627470886393,0.33878947453308084,54.299583435058594,-0.02030509381908918,0.07567439123888699
+2023-05-16,62.47999954223633,62.47999954223633,62.27000045776367,62.47999954223633,53.376407623291016,700,0.0,0.0,0.0,False,0.003372036748488627,0.003366364181065647,0.34330392183969627,54.299583435058594,-0.017001526593140137,0.0757415151835411
+2023-05-17,62.5,62.52000045776367,62.15999984741211,62.15999984741211,53.103057861328125,1200,0.0,0.0,0.0,False,-0.005121171958444304,-0.005134330102193725,0.33642463146350265,54.299583435058594,-0.022035630810344875,0.07583716956529593
+2023-05-18,62.119998931884766,62.119998931884766,62.0099983215332,62.0099983215332,52.97489547729492,800,0.0,0.0,0.0,False,-0.0024134652352389985,-0.002416382336954097,0.33319921707594835,54.299583435058594,-0.0243959138166866,0.07587770671127086
+2023-05-19,62.0,62.13999938964844,61.880001068115234,61.880001068115234,52.86384201049805,1400,0.0,0.0,0.0,False,-0.002096341404665414,-0.002098541804037901,0.33040437635652453,54.299583435058594,-0.026441113057113386,0.0757494946772397
+2023-05-22,62.369998931884766,62.369998931884766,61.84000015258789,61.93000030517578,52.90654754638672,1300,0.0,0.0,0.0,False,0.000807840184604558,0.0008075140573499425,0.3314791304735192,54.299583435058594,-0.025654633066162003,0.0756901235733623
+2023-05-23,61.91999816894531,62.25,61.91999816894531,61.970001220703125,52.940731048583984,1700,0.0,0.0,0.0,False,0.0006461109972690782,0.0006459023574235108,0.3323394137823523,54.299583435058594,-0.025025097809447727,0.0756911957649602
+2023-05-24,61.79999923706055,61.79999923706055,61.65999984741211,61.65999984741211,52.884971618652344,300,0.245,0.0,0.0,False,-0.0010532425379707888,-0.0010537975876615407,0.33093613723674165,54.299583435058594,-0.026051982849888744,0.07567558297391502
+2023-05-25,61.959999084472656,61.959999084472656,61.41999816894531,61.720001220703125,52.93643569946289,600,0.0,0.0,0.0,False,0.0009731324275192854,0.0009726592411156814,0.33223131435084396,54.299583435058594,-0.02510420245168188,0.07553960637302636
+2023-05-26,61.79999923706055,61.880001068115234,61.459999084472656,61.619998931884766,52.85067367553711,1200,0.0,0.0,0.0,False,-0.0016200944168716092,-0.001621408188979706,0.3300729738364827,54.299583435058594,-0.026683625690321455,0.07531001599668191
+2023-05-30,62.150001525878906,62.150001525878906,61.81999969482422,61.83000183105469,53.03078842163086,1000,0.0,0.0,0.0,False,0.003407993381494334,0.0034021993323724155,0.33460585372822194,54.299583435058594,-0.023366569928574,0.07538323103642562
+2023-05-31,61.72999954223633,61.869998931884766,61.72999954223633,61.869998931884766,53.06509017944336,2100,0.0,0.0,0.0,False,0.0006468272268511654,0.0006466181242844311,0.3354691131315284,54.299583435058594,-0.022734856835350592,0.0753671720843423
+2023-06-01,62.310001373291016,62.380001068115234,62.060001373291016,62.060001373291016,53.22804260253906,18100,0.0,0.0,0.0,False,0.00307080271690241,0.003066097432445233,0.33957007531247196,54.299583435058594,-0.019733868378586705,0.07513475246838396
+2023-06-02,62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,53.21088790893555,600,0.0,0.0,0.0,False,-0.00032228676398293743,-0.00032233870952326325,0.3391383496077711,54.299583435058594,-0.020049795177988994,0.07502813190353558
+2023-06-05,61.9900016784668,62.25,61.849998474121094,62.130001068115234,53.2880973815918,1200,0.0,0.0,0.0,False,0.0014510089135963966,0.0014499572173868583,0.3410814512895908,54.299583435058594,-0.018627878695911537,0.07457735810442674
+2023-06-06,62.13999938964844,62.459999084472656,62.13999938964844,62.150001525878906,53.30523681640625,600,0.0,0.0,0.0,False,0.0003216372071181972,0.0003215854929601969,0.3415127929821016,54.299583435058594,-0.0183122329076717,0.07440024661583748
+2023-06-07,61.86000061035156,62.349998474121094,61.86000061035156,62.119998931884766,53.27951431274414,600,0.0,0.0,0.0,False,-0.00048255115629070033,-0.0004826676215683957,0.3408654444326693,54.299583435058594,-0.01878594747479856,0.07421040127667597
+2023-06-08,62.06999969482422,62.45000076293945,62.06999969482422,62.27000045776367,53.408172607421875,7700,0.0,0.0,0.0,False,0.002414779795523847,0.0024118688999661495,0.34410333921640146,54.299583435058594,-0.016416531605676687,0.0740682987283526
+2023-06-09,62.11000061035156,62.349998474121094,61.900001525878906,62.130001068115234,53.2880973815918,500,0.0,0.0,0.0,False,-0.002248255650173503,-0.0022507867713577353,0.3410814512895912,54.299583435058594,-0.018627878695911537,0.07386435872928539
+2023-06-12,62.400001525878906,62.4900016784668,62.400001525878906,62.41999816894531,53.53681945800781,400,0.0,0.0,0.0,False,0.0046674977835095,0.00465663879216522,0.3473409459909911,54.299583435058594,-0.014047326494926682,0.07374207209974978
+2023-06-13,62.06999969482422,62.54999923706055,62.060001373291016,62.27000045776367,53.408172607421875,3000,0.0,0.0,0.0,False,-0.0024029602783340875,-0.0024058520208074113,0.3441033392164017,54.299583435058594,-0.016416531605676687,0.07352039814163512
+2023-06-14,62.290000915527344,62.52000045776367,62.150001525878906,62.34000015258789,53.46820068359375,1400,0.0,0.0,0.0,False,0.0011239492617189928,0.0011233181036297102,0.3456140431721879,54.299583435058594,-0.015311033692535836,0.07206710104108047
+2023-06-15,62.7599983215332,62.7599983215332,62.47999954223633,62.47999954223633,53.58827590942383,500,0.0,0.0,0.0,False,0.00224573156184249,0.0022432136756782204,0.34863593109899815,54.299583435058594,-0.013099686602301097,0.07208898617362143
+2023-06-16,62.59000015258789,62.68000030517578,62.59000015258789,62.68000030517578,53.759822845458984,1500,0.0,0.0,0.0,False,0.003201202746755838,0.003196089806043565,0.35295318814600596,54.299583435058594,-0.009940418608278212,0.0709650057255885
+2023-06-20,62.689998626708984,62.75,62.619998931884766,62.689998626708984,53.76838684082031,1200,0.0,0.0,0.0,False,0.00015930103389560912,0.0001592883468332659,0.35316871498768987,54.299583435058594,-0.009782701093344226,0.06985058194055929
+2023-06-21,62.599998474121094,62.84000015258789,62.599998474121094,62.619998931884766,53.708343505859375,1700,0.0,0.0,0.0,False,-0.0011167032988862458,-0.0011173272765903457,0.35165762701971337,54.299583435058594,-0.010888480017647528,0.06970920635561366
+2023-06-22,62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,53.72550582885742,300,0.0,0.0,0.0,False,0.0003195466826522164,0.0003194956384847261,0.352089544730509,54.299583435058594,-0.010572412712663959,0.06959444426287374
+2023-06-23,62.75,62.75,62.52000045776367,62.52000045776367,53.622596740722656,400,0.0,0.0,0.0,False,-0.001915460572164407,-0.001917297412738087,0.34949967051754194,54.299583435058594,-0.012467622245124654,0.06962620181685192
+2023-06-26,62.650001525878906,62.68000030517578,62.470001220703125,62.470001220703125,53.78445053100586,1200,0.238,0.0,0.0,False,0.0030183877715919127,0.003013841585027341,0.3535729838207995,54.299583435058594,-0.009486866592058218,0.06968081006498643
+2023-06-27,62.38999938964844,62.38999938964844,62.2400016784668,62.2400016784668,53.58641815185547,500,0.0,0.0,0.0,False,-0.0036819634149879432,-0.003688758526979638,0.3485891776148553,54.299583435058594,-0.013133899711331276,0.06976356988373587
+2023-06-28,62.29999923706055,62.70000076293945,62.29999923706055,62.369998931884766,53.69834518432617,2300,0.0,0.0,0.0,False,0.0020887201707253666,0.0020865418275217724,0.3514060030321613,54.299583435058594,-0.011072612581853325,0.06934804569959864
+2023-06-29,62.33000183105469,62.619998931884766,62.27000045776367,62.27000045776367,53.61225891113281,2300,0.0,0.0,0.0,False,-0.0016031457375056402,-0.00160443215068919,0.34923950225876066,54.299583435058594,-0.012658007307695285,0.06935691338451033
+2023-06-30,62.54999923706055,62.54999923706055,62.27000045776367,62.369998931884766,53.69834518432617,700,0.0,0.0,0.0,False,0.001605719940584116,0.0016044321506892905,0.3514060030321613,54.299583435058594,-0.011072612581853325,0.06934455469947984
+2023-07-03,62.630001068115234,62.630001068115234,62.36000061035156,62.36000061035156,53.689754486083984,300,0.0,0.0,0.0,False,-0.00015998068865430426,-0.0001599934869296782,0.3511898041691446,54.299583435058594,-0.011230821866321627,0.06926206959151503
+2023-07-05,62.560001373291016,62.61000061035156,61.959999084472656,62.25,53.59503936767578,5900,0.0,0.0,0.0,False,-0.001764119044961432,-0.0017656769354362732,0.3488061445022521,54.299583435058594,-0.012975128404538072,0.06926719208388935
+2023-07-06,61.9900016784668,62.209999084472656,61.95000076293945,62.119998931884766,53.483116149902344,500,0.0,0.0,0.0,False,-0.0020883130060902477,-0.002090496572205255,0.34598941508799363,54.299583435058594,-0.015036345281225438,0.06886042799873318
+2023-07-07,61.84000015258789,62.0099983215332,61.84000015258789,62.0099983215332,53.388404846191406,31900,0.0,0.0,0.0,False,-0.0017708636019913016,-0.0017724334345196754,0.3436058514241487,54.299583435058594,-0.016780581566651298,0.06884170023829198
+2023-07-10,62.27000045776367,62.310001373291016,61.95000076293945,61.95000076293945,53.33675003051758,2000,0.0,0.0,0.0,False,-0.0009675287325523474,-0.0009679970906007874,0.34230587415767033,54.299583435058594,-0.017731874604388964,0.06877045611220924
+2023-07-11,62.20000076293945,62.36000061035156,62.20000076293945,62.27000045776367,53.61225891113281,1600,0.0,0.0,0.0,False,0.0051654605962605515,0.005152165369002638,0.3492395022587609,54.299583435058594,-0.012658007307695285,0.0688874694529743
+2023-07-12,62.5099983215332,62.52000045776367,62.0099983215332,62.0099983215332,53.388404846191406,2500,0.0,0.0,0.0,False,-0.004175426842440322,-0.004184168278401741,0.3436058514241489,54.299583435058594,-0.016780581566651298,0.06880398466321334
+2023-07-13,62.56999969482422,62.709999084472656,62.150001525878906,62.709999084472656,53.991085052490234,3400,0.0,0.0,0.0,False,0.011288597365572306,0.011225356638029798,0.35877327689890315,54.299583435058594,-0.0056814134299449925,0.06960030665242486
+2023-07-14,62.54999923706055,62.54999923706055,62.529998779296875,62.529998779296875,53.83610153198242,800,0.0,0.0,0.0,False,-0.0028705390965404476,-0.0028746669953152683,0.35487286508423055,54.299583435058594,-0.008535643807111137,0.06964586725658452
+2023-07-17,62.68000030517578,62.689998626708984,62.65999984741211,62.65999984741211,53.94804000854492,900,0.0,0.0,0.0,False,0.0020792455875728866,0.002077086948175903,0.3576899785106791,54.299583435058594,-0.0064741459192613204,0.06955751040572165
+2023-07-18,62.31999969482422,62.709999084472656,62.31999969482422,62.709999084472656,53.991085052490234,800,0.0,0.0,0.0,False,0.0007978981986833666,0.0007975800471394169,0.35877327689890315,54.299583435058594,-0.0056814134299449925,0.06947924550727133
+2023-07-19,62.79999923706055,62.83000183105469,62.70000076293945,62.70000076293945,53.98246765136719,1100,0.0,0.0,0.0,False,-0.00015960785219759632,-0.0001596205908863191,0.35855640601455385,54.299583435058594,-0.005840114483947612,0.0694401240128471
+2023-07-20,62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,53.97385025024414,400,0.0,0.0,0.0,False,-0.00015963333093071963,-0.0001596460736870221,0.35833953513020456,54.299583435058594,-0.005998815537950231,0.06918059734770551
+2023-07-21,62.68000030517578,63.0,62.34000015258789,62.66999816894531,53.956642150878906,2300,0.0,0.0,0.0,False,-0.0003188228982267116,-0.0003188737330520865,0.3579064653828383,54.299583435058594,-0.006315725876421152,0.06908680022200334
+2023-07-24,62.79999923706055,62.95000076293945,62.459999084472656,62.81999969482422,54.08578109741211,1300,0.0,0.0,0.0,False,0.002393383675953986,0.0023905240950511256,0.36115645655055806,54.299583435058594,-0.0039374581556815835,0.069117110742051
+2023-07-25,62.59000015258789,62.720001220703125,62.59000015258789,62.619998931884766,54.118621826171875,900,0.238,0.0,0.0,False,0.0006071970875416444,0.0006070128179782732,0.361982946786664,54.299583435058594,-0.0033326518812643036,0.06888603582179183
+2023-07-26,62.369998931884766,62.56999969482422,62.369998931884766,62.56999969482422,54.075408935546875,200,0.0,0.0,0.0,False,-0.0007984846835863424,-0.0007988036422816947,0.36089542426434895,54.299583435058594,-0.004128475493367811,0.06888051964766231
+2023-07-27,62.33000183105469,62.560001373291016,62.33000183105469,62.560001373291016,54.0667724609375,300,0.0,0.0,0.0,False,-0.00015971168372796996,-0.00015972443899705798,0.3606780733647621,54.299583435058594,-0.004287527811323466,0.06881804717658807
+2023-07-28,62.5099983215332,62.720001220703125,62.5099983215332,62.720001220703125,54.20505905151367,700,0.0,0.0,0.0,False,0.0025577001230483454,0.0025544347747579817,0.36415827984043636,54.299583435058594,-0.0017407938986856442,0.06870763716562615
+2023-07-31,62.9900016784668,62.9900016784668,62.5099983215332,62.7599983215332,54.23961639404297,3200,0.0,0.0,0.0,False,0.0006375298382472749,0.0006373267024321241,0.36502797144792676,54.299583435058594,-0.0011043738684909377,0.06783117079704053
+2023-08-01,62.5,62.75,62.5,62.75,54.23097610473633,900,0.0,0.0,0.0,False,-0.00015929849584239708,-0.00015931118519540036,0.3648105245452924,54.299583435058594,-0.0012634964392372883,0.06779742511141286
+2023-08-02,62.59000015258789,62.59000015258789,62.189998626708984,62.45000076293945,53.971702575683594,1000,0.0,0.0,0.0,False,-0.004780912085226019,-0.004792377202483889,0.35828548541445016,54.299583435058594,-0.006038367859067306,0.06755904509963383
+2023-08-03,62.20000076293945,62.70000076293945,62.08000183105469,62.2400016784668,53.790218353271484,3900,0.0,0.0,0.0,False,-0.003362581014701549,-0.0033682471958027837,0.3537181404286509,54.299583435058594,-0.009380644372646074,0.06703623594791983
+2023-08-04,62.619998931884766,62.619998931884766,62.619998931884766,62.619998931884766,54.118621826171875,300,0.0,0.0,0.0,False,0.0061052637998897374,0.00608670218757056,0.361982946786664,54.299583435058594,-0.0033326518812643036,0.06665691413663738
+2023-08-07,62.34000015258789,62.5099983215332,62.31999969482422,62.5099983215332,54.0235595703125,1100,0.0,0.0,0.0,False,-0.0017565535235674057,-0.001758098072695134,0.35959055084244707,54.299583435058594,-0.005083351423426863,0.06663797275343554
+2023-08-08,62.290000915527344,62.63999938964844,62.290000915527344,62.63999938964844,54.13591003417969,900,0.0,0.0,0.0,False,0.002079656815670683,0.0020774973229194457,0.36241803259802796,54.299583435058594,-0.0030142662341904325,0.06663920014558534
+2023-08-09,62.369998931884766,62.65999984741211,62.369998931884766,62.65999984741211,54.153202056884766,1400,0.0,0.0,0.0,False,0.0003194187129054171,0.00031936770960898917,0.36285321441243945,54.299583435058594,-0.0026958103343259765,0.06583834872797328
+2023-08-10,62.560001373291016,62.779998779296875,62.560001373291016,62.779998779296875,54.25689697265625,900,0.0,0.0,0.0,False,0.0019148436626621468,0.0019130126865187125,0.36546286525319593,54.299583435058594,-0.0007861287269983475,0.06563331956068036
+2023-08-11,62.72999954223633,62.72999954223633,62.369998931884766,62.599998474121094,54.101341247558594,600,0.0,0.0,0.0,False,-0.0028670221442271826,-0.0028711399246099134,0.36154805298139503,54.299583435058594,-0.003650897022757005,0.06542304806363489
+2023-08-14,62.40999984741211,62.459999084472656,62.40999984741211,62.459999084472656,53.9803466796875,600,0.0,0.0,0.0,False,-0.002236443035995017,-0.002238947609642617,0.35850302832013226,54.299583435058594,-0.005879175035530371,0.06546716585057596
+2023-08-15,62.060001373291016,62.22999954223633,62.060001373291016,62.22999954223633,53.781578063964844,1000,0.0,0.0,0.0,False,-0.0036822404439549317,-0.0036890365797653253,0.35350069352601654,54.299583435058594,-0.009539766943392425,0.06540316216858276
+2023-08-16,62.279998779296875,62.279998779296875,62.04999923706055,62.220001220703125,53.772926330566406,1000,0.0,0.0,0.0,False,-0.00016086797208048065,-0.0001608809127205429,0.3532829586142394,54.299583435058594,-0.00969910027251053,0.06532468419831743
+2023-08-17,62.11000061035156,62.470001220703125,61.91999816894531,62.06999969482422,53.64329528808594,2300,0.0,0.0,0.0,False,-0.002410712068812604,-0.00241362251358908,0.35002058305338957,54.299583435058594,-0.012086430603239662,0.06533204233977148
+2023-08-18,61.779998779296875,62.029998779296875,61.779998779296875,62.0099983215332,53.59144592285156,2000,0.0,0.0,0.0,False,-0.0009665581682840596,-0.0009670255868461565,0.3487157096314877,54.299583435058594,-0.013041306533298824,0.06532762449403832
+2023-08-21,61.77000045776367,61.81999969482422,61.689998626708984,61.810001373291016,53.41859817504883,4100,0.0,0.0,0.0,False,-0.0032252861408434974,-0.0032304985869596784,0.3443657155452753,54.299583435058594,-0.016224530728921827,0.06441652243226294
+2023-08-22,61.630001068115234,61.970001220703125,61.630001068115234,61.970001220703125,53.55687713623047,1100,0.0,0.0,0.0,False,0.0025885920991133293,0.002585247465270645,0.3478457300148545,54.299583435058594,-0.013677937321865286,0.06445833525160775
+2023-08-23,62.06999969482422,62.5,61.869998931884766,62.209999084472656,53.76428985595703,2900,0.0,0.0,0.0,False,0.0038727560458571286,0.0038652762316060693,0.35306560771465234,54.299583435058594,-0.009858152590466296,0.06438509018331713
+2023-08-24,62.2599983215332,62.2599983215332,61.9900016784668,62.099998474121094,53.66922378540039,700,0.0,0.0,0.0,False,-0.0017682009901244244,-0.0017697661027230383,0.3506731157673879,54.299583435058594,-0.01160892238541944,0.06422090590154808
+2023-08-25,61.90999984741211,61.939998626708984,61.75,61.939998626708984,53.73688507080078,800,0.238,0.0,0.0,False,0.0012607092226810668,0.001259915196096684,0.3523759218212632,54.299583435058594,-0.010362848638254984,0.06419642303360067
+2023-08-28,62.0,62.029998779296875,61.939998626708984,62.029998779296875,53.81496810913086,600,0.0,0.0,0.0,False,0.0014530622351331957,0.0014520075617507021,0.35434100820096504,54.299583435058594,-0.008924844267126364,0.06419126795812523
+2023-08-29,61.9900016784668,62.36000061035156,61.900001525878906,62.36000061035156,54.10127639770508,1800,0.0,0.0,0.0,False,0.005320235217711522,0.0053061327631293235,0.36154642092958666,54.299583435058594,-0.0036520913201975036,0.06436276650542634
+2023-08-30,62.29999923706055,62.54999923706055,62.0099983215332,62.16999816894531,53.93642044067383,4000,0.0,0.0,0.0,False,-0.0030471731539081226,-0.003051825238899078,0.3573975532279303,54.299583435058594,-0.006688135919479032,0.06432649155889471
+2023-08-31,62.66999816894531,62.66999816894531,62.08000183105469,62.310001373291016,54.05788803100586,600,0.0,0.0,0.0,False,0.0022520513845674106,0.002249519317698589,0.36045448226708565,54.299583435058594,-0.00445114656066925,0.06434525776030603
+2023-09-01,61.959999084472656,62.25,61.959999084472656,62.189998626708984,53.953773498535156,3200,0.0,0.0,0.0,False,-0.0019259822435346852,-0.0019278393321988509,0.357834271091102,54.299583435058594,-0.0063685559749646625,0.06434482979084348
+2023-09-05,62.439998626708984,62.439998626708984,61.9900016784668,62.15999984741211,53.92776107788086,1000,0.0,0.0,0.0,False,-0.00048212421425919416,-0.0004822404735072825,0.35717962631005795,54.299583435058594,-0.006847609754178419,0.06425542250681004
+2023-09-06,61.959999084472656,62.36000061035156,61.959999084472656,61.959999084472656,53.754249572753906,1800,0.0,0.0,0.0,False,-0.0032174802301985217,-0.0032226674492192224,0.3528129276935772,54.299583435058594,-0.01004305793536886,0.06423123652049362
+2023-09-07,62.20000076293945,62.20000076293945,62.0099983215332,62.099998474121094,53.875701904296875,900,0.0,0.0,0.0,False,0.002259399629020775,0.0022568510238354456,0.3558694727205425,54.299583435058594,-0.007806349587721528,0.06346420668388086
+2023-09-08,62.20000076293945,62.2599983215332,62.18000030517578,62.2599983215332,54.01449966430664,900,0.0,0.0,0.0,False,0.0025762589646873835,0.002572946098208921,0.35936254360458464,54.299583435058594,-0.005250201801140997,0.06304825168785999
+2023-09-11,62.06999969482422,62.13999938964844,62.06999969482422,62.13999938964844,53.91040802001953,500,0.0,0.0,0.0,False,-0.0019271055907955636,-0.0019289648478149936,0.3567429084468863,54.299583435058594,-0.0071671896986927885,0.06307648312382258
+2023-09-12,62.2400016784668,62.2400016784668,62.2400016784668,62.2400016784668,53.997169494628906,100,0.0,0.0,0.0,False,0.0016093640874903503,0.0016080704488783304,0.3589264017596978,54.299583435058594,-0.005569360228911746,0.06302648237335885
+2023-09-13,62.20000076293945,62.45000076293945,62.02000045776367,62.2400016784668,53.997169494628906,3600,0.0,0.0,0.0,False,0.0,0.0,0.3589264017596978,54.299583435058594,-0.005569360228911746,0.0630156867657349
+2023-09-14,62.290000915527344,62.369998931884766,61.959999084472656,62.20000076293945,53.962459564208984,7700,0.0,0.0,0.0,False,-0.0006428101832888222,-0.0006430168743348446,0.3580528700303067,54.299583435058594,-0.00620859037073096,0.06242308674136269
+2023-09-15,62.15999984741211,62.470001220703125,62.0,62.25,54.00584411621094,900,0.0,0.0,0.0,False,0.0008039765487399819,0.0008036535327144651,0.3591447126897602,54.299583435058594,-0.005409605383049798,0.062424258917748006
+2023-09-18,62.470001220703125,62.470001220703125,61.970001220703125,62.15999984741211,53.92776107788086,1100,0.0,0.0,0.0,False,-0.001445825717714122,-0.0014468719322679909,0.3571796263100582,54.299583435058594,-0.006847609754178419,0.06244452107785269
+2023-09-19,62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,53.962459564208984,100,0.0,0.0,0.0,False,0.0006434253088685171,0.0006432183995535069,0.3580528700303067,54.299583435058594,-0.00620859037073096,0.06224640432021264
+2023-09-20,62.310001373291016,62.41999816894531,62.20000076293945,62.20000076293945,53.962459564208984,1100,0.0,0.0,0.0,False,0.0,0.0,0.3580528700303067,54.299583435058594,-0.00620859037073096,0.06224019106807666
+2023-09-21,61.959999084472656,62.06999969482422,61.77000045776367,62.06999969482422,53.84967041015625,1200,0.0,0.0,0.0,False,-0.002090141090002162,-0.002092328483395578,0.3552143479242611,54.299583435058594,-0.00828575463088832,0.06209461851273377
+2023-09-22,62.06999969482422,62.06999969482422,61.79999923706055,61.9900016784668,53.78026580810547,1000,0.0,0.0,0.0,False,-0.001288858437241136,-0.0012896897296323377,0.35346766847766875,54.299583435058594,-0.009563933903364519,0.062097906896262954
+2023-09-25,61.310001373291016,62.04999923706055,61.310001373291016,61.709999084472656,53.75239944458008,800,0.248,0.0,0.0,False,-0.0005181522089314772,-0.0005182864961767795,0.3527663662155298,54.299583435058594,-0.010077130538817869,0.06188197136135974
+2023-09-26,61.689998626708984,61.689998626708984,61.40999984741211,61.45000076293945,53.52592086791992,700,0.0,0.0,0.0,False,-0.004213366826417819,-0.004222268068020799,0.3470666652842236,54.299583435058594,-0.014248038717717959,0.061950509314905595
+2023-09-27,61.65999984741211,61.65999984741211,61.470001220703125,61.470001220703125,53.54335021972656,1200,0.0,0.0,0.0,False,0.00032562451096640466,0.0003255715068113228,0.34750530320834594,54.299583435058594,-0.013927053717391336,0.06074266560112563
+2023-09-28,61.380001068115234,61.81999969482422,61.150001525878906,61.540000915527344,53.60432052612305,1600,0.0,0.0,0.0,False,0.0011387092168546609,0.0011380613792668344,0.3490397199168698,54.299583435058594,-0.012804203364968125,0.059545077346562
+2023-09-29,61.709999084472656,61.709999084472656,61.54999923706055,61.56999969482422,53.630455017089844,1500,0.0,0.0,0.0,False,0.00048754448727805766,0.00048742567608011457,0.3496974367954344,54.299583435058594,-0.012322901496454652,0.05859638477549306
+2023-10-02,61.439998626708984,61.439998626708984,61.439998626708984,61.439998626708984,53.51721954345703,200,0.0,0.0,0.0,False,-0.002111402440958754,-0.0021136345936277824,0.3468476823328288,54.299583435058594,-0.014408285333114113,0.05721522439178033
+2023-10-03,61.470001220703125,61.470001220703125,60.81999969482422,60.81999969482422,52.97716522216797,1900,0.0,0.0,0.0,False,-0.01009122532702822,-0.010142486894256179,0.33325633888922246,54.299583435058594,-0.024354113406269806,0.05790587199764045
+2023-10-04,61.0099983215332,61.02000045776367,60.93000030517578,61.02000045776367,53.15137481689453,700,0.0,0.0,0.0,False,0.0032883902714686553,0.003282995340037929,0.33764060606339963,54.299583435058594,-0.02114580896439655,0.05761679019628917
+2023-10-05,61.040000915527344,61.040000915527344,61.040000915527344,61.040000915527344,53.168785095214844,300,0.0,0.0,0.0,False,0.00032756026312186215,0.00032750662697126866,0.3380787639722842,54.299583435058594,-0.020825175228022963,0.057149361562074966
+2023-10-06,60.869998931884766,60.88999938964844,60.66999816894531,60.88999938964844,53.03813934326172,900,0.0,0.0,0.0,False,-0.0024571889637720057,-0.002460212807025653,0.3347908516007938,54.299583435058594,-0.02323119280105601,0.05696717157071341
+2023-10-09,60.59000015258789,60.849998474121094,60.59000015258789,60.849998474121094,53.003299713134766,900,0.0,0.0,0.0,False,-0.000656878815100792,-0.0006570946545150578,0.3339140557677869,54.299583435058594,-0.023872811537756333,0.05697318634345862
+2023-10-10,61.290000915527344,61.290000915527344,61.099998474121094,61.099998474121094,53.2210578918457,300,0.0,0.0,0.0,False,0.004108389098216314,0.0040999727117106,0.3393942937324608,54.299583435058594,-0.019862501238205432,0.05686330376501759
+2023-10-11,61.09000015258789,61.130001068115234,61.08000183105469,61.130001068115234,53.247188568115234,1100,0.0,0.0,0.0,False,0.0004909837816946538,0.0004908632885962018,0.3400519146079777,54.299583435058594,-0.019381269622482544,0.05670573734652443
+2023-10-12,61.5,61.5,60.83000183105469,61.099998474121094,53.2210578918457,5300,0.0,0.0,0.0,False,-0.0004907428349217868,-0.0004908632885962642,0.33939429373246055,54.299583435058594,-0.019862501238205432,0.05670530893116213
+2023-10-13,61.08000183105469,61.08000183105469,60.79999923706055,60.97999954223633,53.11653518676758,600,0.0,0.0,0.0,False,-0.0019639351267788374,-0.0019658661760878675,0.33676381023039226,54.299583435058594,-0.021787427701096873,0.05647392822182796
+2023-10-16,60.93000030517578,61.33000183105469,60.65999984741211,61.0,53.13394546508789,1400,0.0,0.0,0.0,False,0.00032777511294912465,0.00032772140642224504,0.33720196813927683,54.299583435058594,-0.021466793964723285,0.05628373886055751
+2023-10-17,60.54999923706055,60.869998931884766,60.54999923706055,60.869998931884766,53.02072525024414,1900,0.0,0.0,0.0,False,-0.002130845241261836,-0.0021331187221810773,0.3343525976888613,54.299583435058594,-0.023551896790220295,0.05632187989063562
+2023-10-18,60.86000061035156,60.86000061035156,60.65999984741211,60.65999984741211,52.83778762817383,500,0.0,0.0,0.0,False,-0.003450304031242357,-0.0034562700572183516,0.32974867554195675,54.299583435058594,-0.02692093961702391,0.056437648865697174
+2023-10-19,60.61000061035156,60.77000045776367,60.27000045776367,60.59000015258789,52.776817321777344,1200,0.0,0.0,0.0,False,-0.0011539148237155183,-0.0011545810960226915,0.3282142588334329,54.299583435058594,-0.02804378996944701,0.0563521343382935
+2023-10-20,60.29999923706055,60.47999954223633,60.29999923706055,60.47999954223633,52.68101119995117,600,0.0,0.0,0.0,False,-0.0018153069223945106,-0.0018169565887418884,0.32580314229494944,54.299583435058594,-0.029808188805779845,0.0558634752227209
+2023-10-23,60.27000045776367,60.81999969482422,60.22999954223633,60.58000183105469,52.76811218261719,1000,0.0,0.0,0.0,False,0.0016533658083255354,0.0016520005037688836,0.3279951798789904,54.299583435058594,-0.028204106837633858,0.05571001580563008
+2023-10-24,60.720001220703125,60.720001220703125,60.68000030517578,60.68000030517578,52.85520553588867,500,0.0,0.0,0.0,False,0.0016504921186126786,0.001649131553358303,0.33018702545693634,54.299583435058594,-0.02660016537506915,0.05571990792579739
+2023-10-25,60.13999938964844,60.720001220703125,60.13999938964844,60.459999084472656,52.890201568603516,700,0.26,0.0,0.0,False,0.0006621113731377637,0.0006618922741091827,0.3310677574148917,54.299583435058594,-0.025955666273953515,0.0557065315577137
+2023-10-26,60.72999954223633,60.72999954223633,60.5,60.5,52.92520523071289,1200,0.0,0.0,0.0,False,0.0006618175214170297,0.0006615986167791607,0.33194868137894207,54.299583435058594,-0.02531102666725682,0.05543040882320332
+2023-10-27,60.79999923706055,60.79999923706055,60.220001220703125,60.4900016784668,52.91645431518555,700,0.0,0.0,0.0,False,-0.00016534495216780076,-0.00016535862315137729,0.3317284503879294,54.299583435058594,-0.02547218656893102,0.055387765099634674
+2023-10-30,60.220001220703125,60.72999954223633,60.189998626708984,60.5,52.92520523071289,1900,0.0,0.0,0.0,False,0.00016537229564206335,0.00016535862315132706,0.33194868137894185,54.299583435058594,-0.02531102666725682,0.055319264794325744
+2023-10-31,60.36000061035156,60.79999923706055,60.36000061035156,60.54999923706055,52.96894454956055,1300,0.0,0.0,0.0,False,0.0008264364522911904,0.000826095141721072,0.3330494523218146,54.299583435058594,-0.024505508170048262,0.055308218490192886
+2023-11-01,60.91999816894531,60.95000076293945,60.33000183105469,60.75,53.14390563964844,2100,0.0,0.0,0.0,False,0.0033030880938960117,0.0032976448813980793,0.33745263209635334,54.299583435058594,-0.02128336392842367,0.055290075334732396
+2023-11-02,61.31999969482422,61.31999969482422,61.31999969482422,61.31999969482422,53.642539978027344,600,0.0,0.0,0.0,False,0.009382719097839498,0.009338974803075389,0.3500015744499796,54.299583435058594,-0.012100340655781694,0.05596315680950118
+2023-11-03,61.33000183105469,61.33000183105469,61.09000015258789,61.09000015258789,53.44132614135742,600,0.0,0.0,0.0,False,-0.003751012475403659,-0.0037580651647066278,0.3449377017024031,54.299583435058594,-0.01580596460242889,0.056038060307568895
+2023-11-06,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,53.7125244140625,0,0.0,0.0,0.0,False,0.005074692046146634,0.005061859193338709,0.35176284635979505,54.299583435058594,-0.010811482959131813,0.056232354195026306
+2023-11-07,61.470001220703125,61.72999954223633,61.470001220703125,61.72999954223633,54.001197814941406,600,0.0,0.0,0.0,False,0.005374415074100192,0.005360024443195136,0.3590277809778797,54.299583435058594,-0.005495173282020649,0.05623586016704016
+2023-11-08,61.810001373291016,61.810001373291016,61.400001525878906,61.540000915527344,53.834983825683594,1500,0.0,0.0,0.0,False,-0.003077968563353295,-0.0030827152511981887,0.3548447361913061,54.299583435058594,-0.008556227874761735,0.05630408180205445
+2023-11-09,61.5,61.5,61.5,61.5,53.799991607666016,100,0.0,0.0,0.0,False,-0.0006499903135641638,-0.0006502016488502488,0.35396410023639824,54.299583435058594,-0.009200656723086675,0.056140037082440065
+2023-11-10,61.709999084472656,61.709999084472656,61.43000030517578,61.43000030517578,53.73874282836914,200,0.0,0.0,0.0,False,-0.0011384533243709027,-0.0011391018546177906,0.35242267530540516,54.299583435058594,-0.010328635529224806,0.05610022027693916
+2023-11-13,61.20000076293945,61.529998779296875,61.02000045776367,61.02000045776367,53.38010025024414,1000,0.0,0.0,0.0,False,-0.006673817794183079,-0.006696187298371227,0.34339685278969534,54.299583435058594,-0.0169335218918234,0.05317665301265062
+2023-11-14,61.97999954223633,62.119998931884766,61.79999923706055,62.119998931884766,54.34238052368164,1200,0.0,0.0,0.0,False,0.01802694766263757,0.01786638895934832,0.3676141975450873,54.34238052368164,0.0,0.055994321299795986
+2023-11-15,61.75,62.20000076293945,61.720001220703125,61.720001220703125,53.992462158203125,1100,0.0,0.0,0.0,False,-0.006439143116412138,-0.0064599638249222685,0.3588079339990573,54.34238052368164,-0.006439143116412138,0.05607713834004869
+2023-11-16,62.099998474121094,62.099998474121094,62.099998474121094,62.099998474121094,54.32487487792969,400,0.0,0.0,0.0,False,0.006156650510816819,0.006137775768571922,0.3671736395600145,54.34238052368164,-0.000322136159352171,0.05623708668808092
+2023-11-17,62.16999816894531,62.40999984741211,61.95000076293945,62.400001525878906,54.58731460571289,1600,0.0,0.0,0.0,False,0.004830931104266911,0.0048192996022144415,0.3737783612202987,54.58731460571289,0.0,0.05637602750575366
+2023-11-20,62.2599983215332,62.2599983215332,62.2599983215332,62.2599983215332,54.4648323059082,100,0.0,0.0,0.0,False,-0.0022437868704365815,-0.0022463079320525054,0.37069589537050285,54.58731460571289,-0.0022437868704365815,0.05628014542937236
+2023-11-21,62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,54.61355209350586,100,0.0,0.0,0.0,False,0.002730565418109787,0.0027268441968447293,0.3744386701811466,54.61355209350586,0.0,0.05623358481097662
+2023-11-22,62.689998626708984,62.709999084472656,62.279998779296875,62.54999923706055,54.71854019165039,1200,0.0,0.0,0.0,False,0.0019223817920646091,0.0019205363808654798,0.37708086605501245,54.71854019165039,0.0,0.056249846219210045
+2023-11-24,62.27000045776367,62.27000045776367,61.97999954223633,62.11000061035156,54.56917190551758,900,0.27,0.0,0.0,False,-0.0027297564154609155,-0.002733488994740399,0.37332177072629036,54.71854019165039,-0.0027297564154609155,0.05563467511990451
+2023-11-27,61.9900016784668,62.290000915527344,61.9900016784668,62.290000915527344,54.727325439453125,600,0.0,0.0,0.0,False,0.002898221255938749,0.0028940295098332787,0.3773019610734527,54.727325439453125,0.0,0.055557051104016854
+2023-11-28,62.63999938964844,62.65999984741211,62.38999938964844,62.65999984741211,55.052398681640625,500,0.0,0.0,0.0,False,0.005939870797215141,0.005922299311906203,0.3854829567709801,55.052398681640625,0.0,0.0558432619056178
+2023-11-29,62.65999984741211,62.65999984741211,62.65999984741211,62.65999984741211,55.052398681640625,400,0.0,0.0,0.0,False,0.0,0.0,0.3854829567709801,55.052398681640625,0.0,0.055831783068322635
+2023-11-30,62.95000076293945,62.959999084472656,62.7599983215332,62.7599983215332,55.140254974365234,900,0.0,0.0,0.0,False,0.0015958667529214488,0.0015945947107349717,0.38769400295843015,55.140254974365234,0.0,0.055783451569712574
+2023-12-01,62.7599983215332,62.97999954223633,62.66999816894531,62.77000045776367,55.14904022216797,48800,0.0,0.0,0.0,False,0.00015932548383790213,0.00015931279288097937,0.3879150979768704,55.14904022216797,0.0,0.05537128057596226
+2023-12-04,62.849998474121094,62.9900016784668,62.650001525878906,62.9900016784668,55.34233856201172,700,0.0,0.0,0.0,False,0.0035050172961315074,0.0034988890385993956,0.3927797644008413,55.34233856201172,0.0,0.05503494187784017
+2023-12-05,63.0,63.33000183105469,63.0,63.099998474121094,55.4389762878418,700,0.0,0.0,0.0,False,0.0017461807422864961,0.0017446579411604123,0.3952118096036843,55.4389762878418,0.0,0.05481971151180643
+2023-12-06,63.36000061035156,63.47999954223633,63.220001220703125,63.47999954223633,55.77284622192383,1100,0.0,0.0,0.0,False,0.006022296161252383,0.006004234614107197,0.4036141883287945,55.77284622192383,0.0,0.055001996091563775
+2023-12-07,63.34000015258789,63.47999954223633,63.06999969482422,63.22999954223633,55.553192138671875,8800,0.0,0.0,0.0,False,-0.003938369621265814,-0.003946145421601134,0.3980862368495026,55.77284622192383,-0.003938369621265814,0.054599063023908316
+2023-12-08,63.2599983215332,63.47999954223633,63.2599983215332,63.2599983215332,55.579559326171875,800,0.0,0.0,0.0,False,0.0004746295664554978,0.00047451696547058317,0.3987498099139659,55.77284622192383,-0.003465609321476104,0.054297306140934094
+2023-12-11,63.290000915527344,63.47999954223633,63.290000915527344,63.290000915527344,55.60591125488281,1500,0.0,0.0,0.0,False,0.00047412986051731387,0.00047401749647036045,0.39941299896623894,55.77284622192383,-0.0029931226098228736,0.05427933189261853
+2023-12-12,63.310001373291016,63.529998779296875,63.310001373291016,63.349998474121094,55.65862274169922,1600,0.0,0.0,0.0,False,0.000947947540591354,0.000947498522063099,0.40073956907688046,55.77284622192383,-0.0020480123924482285,0.05410306401897637
+2023-12-13,63.43000030517578,63.689998626708984,63.13999938964844,63.65999984741211,55.93098831176758,4500,0.0,0.0,0.0,False,0.004893501790950827,0.00488156752878186,0.40759409066681385,55.93098831176758,0.0,0.05418174424035751
+2023-12-14,64.06999969482422,64.16000366210938,63.790000915527344,64.16000366210938,56.37029266357422,600,0.0,0.0,0.0,False,0.007854399950129487,0.007823714722147119,0.41864989762234983,56.37029266357422,0.0,0.05462337083659539
+2023-12-15,64.16999816894531,64.33999633789062,64.05000305175781,64.1500015258789,56.36149978637695,3100,0.0,0.0,0.0,False,-0.00015598423889229274,-0.00015599640569892063,0.41842861059781455,56.37029266357422,-0.00015598423889229274,0.05453289627386778
+2023-12-18,64.23999786376953,64.23999786376953,64.19999694824219,64.19999694824219,56.40542984008789,33100,0.0,0.0,0.0,False,0.0007794337247490901,0.0007791301240309685,0.41953418169306356,56.40542984008789,0.0,0.05452682498163742
+2023-12-19,64.13999938964844,64.6500015258789,64.05999755859375,64.31999969482422,56.51085662841797,4400,0.0,0.0,0.0,False,0.0018690893523720664,0.0018673447783733596,0.42218741791739434,56.51085662841797,0.0,0.054537855149676163
+2023-12-20,64.27999877929688,64.41000366210938,64.19000244140625,64.41000366210938,56.58993911743164,1300,0.0,0.0,0.0,False,0.0013994211684609237,0.0013984428912324407,0.42417765709554667,56.58993911743164,0.0,0.05453345031188799
+2023-12-21,64.25,64.7300033569336,64.2300033569336,64.48999786376953,56.66022491455078,1800,0.0,0.0,0.0,False,0.0012420193097095744,0.0012412486417836893,0.4259465132461162,56.66022491455078,0.0,0.05444618518402502
+2023-12-22,63.75,63.75,63.75,63.75,56.50775146484375,400,0.568,0.0,0.0,False,-0.0026910138450204624,-0.0026946411316245427,0.4221092714367123,56.66022491455078,-0.0026910138450204624,0.05444457467354958
+2023-12-26,64.19000244140625,64.2300033569336,63.9900016784668,63.9900016784668,56.72050094604492,900,0.0,0.0,0.0,False,0.003764961013066115,0.0037578912866245476,0.42746345739999136,56.72050094604492,0.0,0.05452971937572327
+2023-12-27,64.05000305175781,64.31999969482422,63.84000015258789,64.08000183105469,56.800262451171875,2800,0.0,0.0,0.0,False,0.0014062200403135439,0.0014052322388483612,0.42947078512060255,56.800262451171875,0.0,0.054457037046260766
+2023-12-28,64.16000366210938,64.37999725341797,63.849998474121094,64.16000366210938,56.871192932128906,1100,0.0,0.0,0.0,False,0.0012487703030950037,0.0012479912379748659,0.4312558657862031,56.871192932128906,0.0,0.05441569213138099
+2023-12-29,64.33999633789062,64.48999786376953,63.900001525878906,63.900001525878906,56.640716552734375,4400,0.0,0.0,0.0,False,-0.004052603216352146,-0.004060837266521415,0.4254555536610951,56.871192932128906,-0.004052603216352146,0.05458633734723384
+2024-01-02,63.959999084472656,64.4800033569336,63.93000030517578,63.95000076293945,56.68503952026367,4400,0.0,0.0,0.0,False,0.0007825283687579176,0.0007822223530675287,0.4265710130702385,56.871192932128906,-0.003273246124578244,0.054587010728239724
+2024-01-03,63.81999969482422,64.2699966430664,63.68000030517578,63.88999938964844,56.631858825683594,9800,0.0,0.0,0.0,False,-0.000938178662838629,-0.0009386190278892723,0.4252326345847519,56.871192932128906,-0.004208353897744654,0.05459845482380382
+2024-01-04,63.70000076293945,63.95000076293945,63.70000076293945,63.95000076293945,56.68503952026367,200,0.0,0.0,0.0,False,0.0009390596685827646,0.0009386190278892111,0.4265710130702385,56.871192932128906,-0.003273246124578244,0.054592754741878996
+2024-01-05,63.970001220703125,63.97999954223633,63.529998779296875,63.529998779296875,56.31275177001953,600,0.0,0.0,0.0,False,-0.006567654418077162,-0.006589316357869792,0.417201787653547,56.871192932128906,-0.009819402993283988,0.05469923239010419
+2024-01-08,63.7400016784668,63.97999954223633,63.459999084472656,63.75,56.50775146484375,2700,0.0,0.0,0.0,False,0.003462798188598404,0.003456816507875594,0.42210927143671206,56.871192932128906,-0.006390607415583727,0.05476766344606772
+2024-01-09,64.02999877929688,64.11000061035156,63.63999938964844,63.63999938964844,56.41025161743164,17200,0.0,0.0,0.0,False,-0.0017254242981650236,-0.0017269145571354382,0.4196555295451294,56.871192932128906,-0.008105005204433802,0.05457479160816833
+2024-01-10,63.849998474121094,64.12999725341797,63.81999969482422,63.81999969482422,56.56980514526367,16900,0.0,0.0,0.0,False,0.002828449142792566,0.0028244566071999847,0.4236709530107321,56.871192932128906,-0.0052994806566641905,0.054517928696240406
+2024-01-11,63.70000076293945,64.19999694824219,63.70000076293945,63.9900016784668,56.72050094604492,1700,0.0,0.0,0.0,False,0.002663891105763705,0.0026603492365602356,0.4274634573999916,56.871192932128906,-0.0026497067902869764,0.05455564903003493
+2024-01-12,64.38999938964844,64.4000015258789,64.1500015258789,64.1500015258789,56.862308502197266,3300,0.0,0.0,0.0,False,0.002500111137721417,0.002496991059151046,0.43103227468852756,56.871192932128906,-0.00015622021402372788,0.0545979441733145
+2024-01-16,63.91999816894531,64.31999969482422,63.79999923706055,64.08000183105469,56.800262451171875,3400,0.0,0.0,0.0,False,-0.001091163068467238,-0.0010917588203025951,0.42947078512060277,56.871192932128906,-0.0012472128207628996,0.05417735866523227
+2024-01-17,63.90999984741211,64.23999786376953,63.720001220703125,63.720001220703125,56.481170654296875,1100,0.0,0.0,0.0,False,-0.005617787367607763,-0.0056336264834391594,0.4214403222015879,56.871192932128906,-0.006857993611941504,0.05427950735297737
+2024-01-18,63.88999938964844,64.08999633789062,63.75,63.91999816894531,56.65843963623047,1800,0.0,0.0,0.0,False,0.003138550066863921,0.0031336350998310003,0.42590158381987675,56.871192932128906,-0.003740967701386877,0.05328404862403532
+2024-01-19,63.91999816894531,63.959999084472656,63.91999816894531,63.959999084472656,56.693904876708984,300,0.0,0.0,0.0,False,0.0006259480618635571,0.0006257522380882291,0.4267941241526769,56.871192932128906,-0.0031173612910054826,0.053285432079867
+2024-01-22,64.18000030517578,64.18000030517578,64.01000213623047,64.01000213623047,56.738224029541016,1800,0.0,0.0,0.0,False,0.0007817269409897687,0.0007814215516283314,0.427909487558773,56.871192932128906,-0.002338071275321707,0.05327504613181971
+2024-01-23,63.95000076293945,64.26000213623047,63.529998779296875,63.77000045776367,56.52547836303711,7600,0.0,0.0,0.0,False,-0.0037496003821539947,-0.0037566477557389997,0.4225553975985412,56.871192932128906,-0.006078904824528331,0.05342431509457625
+2024-01-24,64.13999938964844,64.20999908447266,63.59000015258789,63.68000030517578,56.445701599121094,38000,0.0,0.0,0.0,False,-0.0014113416856669225,-0.0014123385664137403,0.42054768586574,56.871192932128906,-0.007481667098413136,0.053427869120875125
+2024-01-25,64.06999969482422,64.12999725341797,63.869998931884766,63.900001525878906,56.83259963989258,1200,0.215,0.0,0.0,False,0.006854340185533436,0.006830955990515824,0.43028460295443605,56.871192932128906,-0.0006786088043271299,0.05383755326813313
+2024-01-26,63.70000076293945,63.88999938964844,63.70000076293945,63.790000915527344,56.73476028442383,1900,0.0,0.0,0.0,False,-0.0017215358102337097,-0.0017230193559024873,0.4278223167916242,56.871192932128906,-0.0023989763652030316,0.053844932736022866
+2024-01-29,63.9900016784668,63.9900016784668,63.810001373291016,63.900001525878906,56.83259963989258,2800,0.0,0.0,0.0,False,0.0017245046066689529,0.001723019355902437,0.43028460295443605,56.871192932128906,-0.0006786088043271299,0.053862944053260815
+2024-01-30,63.79999923706055,64.12000274658203,63.72999954223633,64.06999969482422,56.983795166015625,3500,0.0,0.0,0.0,False,0.002660366182104301,0.0026568336717865118,0.43408968374292045,56.983795166015625,0.0,0.05385505650616397
+2024-01-31,64.16999816894531,64.4800033569336,63.849998474121094,64.11000061035156,57.019378662109375,1100,0.0,0.0,0.0,False,0.0006244493893410308,0.0006242545019484283,0.43498520017019393,57.019378662109375,0.0,0.05322051283715232
+2024-02-01,64.08999633789062,64.55999755859375,64.08000183105469,64.33999633789062,57.22393798828125,1700,0.0,0.0,0.0,False,0.003587540428738656,0.0035811205553633206,0.44013326759044613,57.22393798828125,0.0,0.05330412651902334
+2024-02-02,64.2300033569336,64.4800033569336,64.16999816894531,64.16999816894531,57.07273483276367,1000,0.0,0.0,0.0,False,-0.0026423060144610266,-0.0026458030665442297,0.4363279947958665,57.22393798828125,-0.0026423060144610266,0.052760493698638264
+2024-02-05,64.11000061035156,64.11000061035156,63.970001220703125,63.970001220703125,56.894859313964844,900,0.0,0.0,0.0,False,-0.003116646141455237,-0.0031215129978509467,0.4318514686930217,57.22393798828125,-0.0057507170230716165,0.0526016372140316
+2024-02-06,63.900001525878906,64.12000274658203,63.900001525878906,64.12000274658203,57.028263092041016,500,0.0,0.0,0.0,False,0.002344742208430617,0.002341997589863366,0.4352087912678697,57.22393798828125,-0.003419458763573857,0.052509025423575245
+2024-02-07,64.19999694824219,64.47000122070312,63.970001220703125,64.19000244140625,57.09053421020508,900,0.0,0.0,0.0,False,0.001091934328484756,0.0010913386018193872,0.43677594501559813,57.22393798828125,-0.0023312582594978704,0.05191922836259141
+2024-02-08,64.25,64.25,64.16999816894531,64.16999816894531,57.07273483276367,800,0.0,0.0,0.0,False,-0.0003117745820325757,-0.00031182319383178794,0.4363279947958665,57.22393798828125,-0.0026423060144610266,0.051777130206275335
+2024-02-09,64.19000244140625,64.19000244140625,64.05999755859375,64.08000183105469,56.9926872253418,600,0.0,0.0,0.0,False,-0.001402554260916955,-0.0014035387607950357,0.43431346684669125,57.22393798828125,-0.004041154297818705,0.051798705916231425
+2024-02-12,64.08999633789062,64.11000061035156,64.08999633789062,64.11000061035156,57.019378662109375,700,0.0,0.0,0.0,False,0.0004683309046658035,0.00046822127197592,0.43498520017019393,57.22393798828125,-0.0035747159906011072,0.05175396692498228
+2024-02-13,63.939998626708984,64.19000244140625,63.70000076293945,63.88999938964844,56.823707580566406,3900,0.0,0.0,0.0,False,-0.003431659308364199,-0.0034375609566675955,0.430060819850665,57.22393798828125,-0.006994108091561313,0.05171368315117134
+2024-02-14,63.880001068115234,64.11000061035156,63.880001068115234,63.97999954223633,56.903743743896484,1500,0.0,0.0,0.0,False,0.0014084994932195283,0.001407508488252516,0.4320750597906977,57.22393798828125,-0.005595459796044366,0.05154302553216233
+2024-02-15,64.16999816894531,64.27999877929688,63.66999816894531,64.27999877929688,57.17055892944336,8500,0.0,0.0,0.0,False,0.004688886319109686,0.0046779277340077054,0.4387898969464885,57.22393798828125,-0.0009328099518215449,0.05099812239632579
+2024-02-16,64.19999694824219,64.4000015258789,63.9900016784668,64.22000122070312,57.11720275878906,3100,0.0,0.0,0.0,False,-0.0009332805495245733,-0.0009337163269728089,0.43744710232081596,57.22393798828125,-0.0018652199279617365,0.05098764238484389
+2024-02-20,64.31999969482422,64.55000305175781,64.2300033569336,64.30999755859375,57.19725036621094,1700,0.0,0.0,0.0,False,0.001401462318803004,0.001400481187059959,0.4394616302699912,57.22393798828125,-0.0004663716446040578,0.05094398976830859
+2024-02-21,64.11000061035156,64.37000274658203,64.0999984741211,64.0999984741211,57.010475158691406,1400,0.0,0.0,0.0,False,-0.0032654578030182346,-0.0032708010456095555,0.4347611290572806,57.22393798828125,-0.0037303065306962813,0.05104497400390653
+2024-02-22,64.72000122070312,64.80999755859375,64.37999725341797,64.37999725341797,57.25950622558594,1300,0.0,0.0,0.0,False,0.0043681633279031296,0.004358650594528374,0.44102840000552956,57.25950622558594,0.0,0.05115003952279747
+2024-02-23,63.93000030517578,64.22000122070312,63.93000030517578,64.05000305175781,57.18808364868164,2200,0.25,0.0,0.0,False,-0.0012473488091726548,-0.0012481273962122823,0.43923093494679866,57.25950622558594,-0.0012473488091726548,0.05058531545641146
+2024-02-26,63.93000030517578,64.5199966430664,63.93000030517578,63.97999954223633,57.125579833984375,18800,0.0,0.0,0.0,False,-0.0010929517254195664,-0.0010935494327064445,0.43765792501317136,57.25950622558594,-0.0023389372425589583,0.05016894124453856
+2024-02-27,64.56999969482422,65.44999694824219,64.0,64.02999877929688,57.170223236083984,28500,0.0,0.0,0.0,False,0.0007814958242760017,0.0007811906154169359,0.4387814486783064,57.25950622558594,-0.0015592692879712322,0.05017078363232696
+2024-02-28,64.22000122070312,64.61000061035156,64.0199966430664,64.0199966430664,57.16128921508789,6800,0.0,0.0,0.0,False,-0.0001562705284392507,-0.00015628273995049616,0.4385566095410127,57.25950622558594,-0.0017152961485749074,0.04992316545220122
+2024-02-29,64.31999969482422,64.48999786376953,64.06999969482422,64.06999969482422,57.2059326171875,1800,0.0,0.0,0.0,False,0.0007810076139400657,0.0007807027861984155,0.43968013320614796,57.25950622558594,-0.0009356281939870703,0.04981840094544456
+2024-03-01,64.05000305175781,64.62999725341797,64.05000305175781,64.36000061035156,57.464866638183594,4600,0.0,0.0,0.0,False,0.00452634908915539,0.004516135978257034,0.44619662806576077,57.464866638183594,0.0,0.04998972404735176
+2024-03-04,64.36000061035156,64.36000061035156,64.29000091552734,64.30999755859375,57.420230865478516,500,0.0,0.0,0.0,False,-0.0007767489131422778,-0.0007770507388846443,0.44507329640672055,57.464866638183594,-0.0007767489131422778,0.049719446967990785
+2024-03-05,64.30999755859375,64.30999755859375,64.22000122070312,64.22000122070312,57.33987045288086,600,0.0,0.0,0.0,False,-0.0013995139236886445,-0.0014004941579743733,0.4430508962076487,57.464866638183594,-0.002175175765911863,0.04975019899281635
+2024-03-06,64.16000366210938,64.4000015258789,64.16000366210938,64.4000015258789,57.50058364868164,1000,0.0,0.0,0.0,False,0.0028028175601277905,0.0027988969910415196,0.4470955045996976,57.50058364868164,0.0,0.04963607199187567
+2024-03-07,64.31999969482422,64.56999969482422,64.1500015258789,64.38999938964844,57.49165344238281,91900,0.0,0.0,0.0,False,-0.00015530635920824043,-0.00015531842048965765,0.4468707614654517,57.50058364868164,-0.00015530635920824043,0.049152217946477464
+2024-03-08,64.6500015258789,64.79000091552734,64.29000091552734,64.44999694824219,57.54522705078125,1600,0.0,0.0,0.0,False,0.0009318501937352064,0.0009314162908774773,0.44821902826483306,57.54522705078125,0.0,0.04913019073548254
+2024-03-11,64.55000305175781,64.58000183105469,64.55000305175781,64.58000183105469,57.66130065917969,700,0.0,0.0,0.0,False,0.0020170848973453115,0.0020150533130636945,0.45114020899479423,57.66130065917969,0.0,0.04904381321247853
+2024-03-12,64.86000061035156,64.86000061035156,64.4800033569336,64.4800033569336,57.57201385498047,400,0.0,0.0,0.0,False,-0.0015484701728628592,-0.0015496702918599613,0.44889316166452375,57.66130065917969,-0.0015484701728628592,0.048950936712728835
+2024-03-13,64.88999938964844,64.88999938964844,64.52999877929688,64.52999877929688,57.61664962768555,900,0.0,0.0,0.0,False,0.0007753033065251991,0.0007750029141700748,0.45001649332356397,57.66130065917969,-0.000774367400382836,0.04884350358633029
+2024-03-14,64.58000183105469,64.80000305175781,64.51000213623047,64.51000213623047,57.59880828857422,700,0.0,0.0,0.0,False,-0.00030965596275756013,-0.00030970391606480294,0.44956748707030947,57.66130065917969,-0.0010837835756575265,0.04883949401858187
+2024-03-15,64.0,64.7300033569336,63.900001525878906,64.4000015258789,57.50058364868164,5700,0.0,0.0,0.0,False,-0.0017053241692165377,-0.0017067798896965446,0.44709550459969805,57.66130065917969,-0.002787259542548326,0.04887954923331356
+2024-03-18,64.13999938964844,64.7300033569336,64.13999938964844,64.38999938964844,57.49165344238281,3600,0.0,0.0,0.0,False,-0.00015530635920824043,-0.00015531842048965765,0.4468707614654521,57.66130065917969,-0.0029421330226249154,0.04886839565809909
+2024-03-19,64.33000183105469,64.80000305175781,64.33000183105469,64.48999786376953,57.58094024658203,2000,0.0,0.0,0.0,False,0.0015530394214300358,0.0015518347028634343,0.4491178087957224,57.66130065917969,-0.0013936628497620562,0.048882196767312716
+2024-03-20,64.2699966430664,64.73999786376953,64.2699966430664,64.5999984741211,57.67914962768555,1700,0.0,0.0,0.0,False,0.0017055883541141625,0.0017041354900547427,0.45158940725414376,57.67914962768555,0.0,0.04872961790614548
+2024-03-21,64.52999877929688,64.69999694824219,64.52999877929688,64.6500015258789,57.72380447387695,1600,0.0,0.0,0.0,False,0.0007741939068042214,0.0007738943732895997,0.45271321892842153,57.72380447387695,0.0,0.04848126407311687
+2024-03-22,64.63999938964844,65.0,64.41999816894531,64.5999984741211,57.907554626464844,11700,0.255,0.0,0.0,False,0.0031832647598799557,0.0031782088992015657,0.45733758972444805,57.907554626464844,0.0,0.04804166003077389
+2024-03-25,64.31999969482422,64.76000213623047,64.22000122070312,64.22000122070312,57.566932678222656,1900,0.0,0.0,0.0,False,-0.005882167714374775,-0.005899535804387377,0.4487652856052262,57.907554626464844,-0.005882167714374775,0.0483900767889609
+2024-03-26,64.31999969482422,64.80999755859375,64.31999969482422,64.7699966430664,58.05995178222656,3200,0.0,0.0,0.0,False,0.008564276070773147,0.008527810710160203,0.46117291147290196,58.05995178222656,0.0,0.048992107993997266
+2024-03-27,64.19999694824219,64.91999816894531,63.900001525878906,64.75,58.04202651977539,7300,0.0,0.0,0.0,False,-0.00030873712259371633,-0.00030878479171088656,0.460721793152602,58.05995178222656,-0.00030873712259371633,0.0489371026041153
+2024-03-28,64.79000091552734,64.94000244140625,64.30999755859375,64.66999816894531,57.970306396484375,6700,0.0,0.0,0.0,False,-0.0012356584976677132,-0.0012364225531017227,0.4589168398561645,58.05995178222656,-0.0015440141266123142,0.048908044427818625
+2024-04-01,64.41999816894531,64.83999633789062,64.4000015258789,64.41999816894531,57.746212005615234,3900,0.0,0.0,0.0,False,-0.0038656754604066146,-0.0038731664952942153,0.4532771408295586,58.05995178222656,-0.005403720929499145,0.049000453113167426
+2024-04-02,64.69999694824219,64.87999725341797,64.3499984741211,64.66000366210938,57.96134948730469,17900,0.0,0.0,0.0,False,0.0037255687294004414,0.0037186459869958783,0.45869142470058577,58.05995178222656,-0.0016982841338160082,0.049011456030884894
+2024-04-03,64.4000015258789,64.77999877929688,64.33000183105469,64.55999755859375,57.871700286865234,5300,0.0,0.0,0.0,False,-0.0015467065765797372,-0.001547903962025321,0.456435257080801,58.05995178222656,-0.0032423639631570245,0.0488723095069509
+2024-04-04,64.52999877929688,64.55000305175781,64.52999877929688,64.55000305175781,57.86273193359375,500,0.0,0.0,0.0,False,-0.00015496958318195198,-0.00015498159220851302,0.45620955391607976,58.05995178222656,-0.003396831078547047,0.04883133538217242
+2024-04-05,64.13999938964844,64.81999969482422,64.13999938964844,64.41000366210938,57.73724365234375,1500,0.0,0.0,0.0,False,-0.0021687237545924276,-0.002171078841592467,0.4530514376648376,58.05995178222656,-0.005558188044889167,0.048790920722738884
+2024-04-08,64.86000061035156,64.86000061035156,64.4000015258789,64.4000015258789,57.72827911376953,900,0.0,0.0,0.0,False,-0.0001552644014009008,-0.00015527645616587207,0.45282583050316383,58.05995178222656,-0.005712589457550377,0.048783773890292786
+2024-04-09,64.36000061035156,64.86000061035156,64.26000213623047,64.54000091552734,57.8537712097168,6800,0.0,0.0,0.0,False,0.002173840929849069,0.00217148155630475,0.4559840427574535,58.05995178222656,-0.003551166788479554,0.04880916431946623
+2024-04-10,64.5199966430664,64.5199966430664,63.91999816894531,64.2699966430664,57.611751556396484,1500,0.0,0.0,0.0,False,-0.004183299519801453,-0.004192073996630599,0.44989322541054766,58.05995178222656,-0.00771961071395999,0.04869540732740649
+2024-04-11,64.1500015258789,64.44000244140625,64.08000183105469,64.18000030517578,57.531070709228516,2500,0.0,0.0,0.0,False,-0.0014004234377250624,-0.0014014049470870238,0.44786276095548394,58.05995178222656,-0.009109223427911095,0.04858581587466019
+2024-04-12,64.0999984741211,64.0999984741211,64.0999984741211,64.0999984741211,57.4593620300293,400,0.0,0.0,0.0,False,-0.0012464339410898084,-0.001247211385964158,0.446058095668189,58.05995178222656,-0.010344303323743365,0.04848161046152363
+2024-04-15,63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,57.13665771484375,200,0.0,0.0,0.0,False,-0.0056162182068241195,-0.00563204845888721,0.4379367178631719,58.05995178222656,-0.01590242566590372,0.0488335604763766
+2024-04-16,64.08000183105469,64.08000183105469,63.95000076293945,63.95000076293945,57.32489776611328,700,0.0,0.0,0.0,False,0.0032945583238170872,0.003289143157004847,0.4426740842461303,58.05995178222656,-0.012660258810933023,0.04890218353519592
+2024-04-17,63.91999816894531,64.2699966430664,63.650001525878906,63.709999084472656,57.109779357910156,3500,0.0,0.0,0.0,False,-0.0037526173894075754,-0.0037596761227269002,0.4372602803903407,58.05995178222656,-0.016365367092972205,0.04895675021783769
+2024-04-18,63.5,64.20999908447266,62.18000030517578,63.59000015258789,57.002197265625,9400,0.0,0.0,0.0,False,-0.0018837770605089066,-0.0018855535999358249,0.4345528024441607,58.05995178222656,-0.018218315450364564,0.04895844741848057
+2024-04-19,63.63999938964844,63.900001525878906,63.52000045776367,63.77000045776367,57.16355514526367,2900,0.0,0.0,0.0,False,0.0028307308731758685,0.002826731899439103,0.4386136353512404,58.05995178222656,-0.015439155725191278,0.048960537831761096
+2024-04-22,63.560001373291016,63.7599983215332,63.560001373291016,63.7599983215332,57.15458679199219,800,0.0,0.0,0.0,False,-0.00015688935456681374,-0.00015690166298899238,0.43838793218651917,58.05995178222656,-0.0155936228405813,0.04895985856693083
+2024-04-23,63.70000076293945,64.2699966430664,63.70000076293945,63.880001068115234,57.26215362548828,8500,0.0,0.0,0.0,False,0.0018820332633593395,0.0018802644577101387,0.4410950261205089,58.05995178222656,-0.013740937294104083,0.04898381481119847
+2024-04-24,63.380001068115234,63.61000061035156,63.380001068115234,63.61000061035156,57.26215744018555,500,0.27,0.0,0.0,False,6.661812435027059e-08,6.661812213128345e-08,0.4410951221235566,58.05995178222656,-0.01374087159137527,0.04894852940312851
+2024-04-25,63.90999984741211,63.90999984741211,63.459999084472656,63.459999084472656,57.12712097167969,1600,0.0,0.0,0.0,False,-0.002358214823584226,-0.002360999791391067,0.43769671024436985,58.05995178222656,-0.016066682487883788,0.04900580778670975
+2024-04-26,63.61000061035156,63.970001220703125,63.61000061035156,63.7400016784668,57.37918472290039,2500,0.0,0.0,0.0,False,0.004412330727215474,0.004402624935627536,0.4440403036153977,58.05995178222656,-0.011725243277493913,0.049106795115352424
+2024-04-29,63.779998779296875,63.900001525878906,63.72999954223633,63.79999923706055,57.433197021484375,1300,0.0,0.0,0.0,False,0.0009413221683929329,0.0009408794025156842,0.4453996107652438,58.05995178222656,-0.010794958340527794,0.04909032156281987
+2024-04-30,63.86000061035156,63.86000061035156,63.349998474121094,63.349998474121094,57.02809524536133,900,0.0,0.0,0.0,False,-0.007053442906399754,-0.007078436029200564,0.43520456713377875,58.05995178222656,-0.01777225962459561,0.049551245128586836
+2024-05-01,63.41999816894531,64.08999633789062,63.41999816894531,63.65999984741211,57.307167053222656,20000,0.0,0.0,0.0,False,0.004893584585994537,0.004881649920637466,0.44222786208125364,58.05995178222656,-0.012965645094358269,0.04970269483416404
+2024-05-02,63.68000030517578,64.1500015258789,63.68000030517578,63.959999084472656,57.577232360839844,9300,0.0,0.0,0.0,False,0.004712592185308617,0.004701522686488456,0.44902449383353216,58.05995178222656,-0.00831415470679897,0.04989860236841751
+2024-05-03,63.9900016784668,64.36000061035156,63.9900016784668,64.19999694824219,57.793277740478516,8200,0.0,0.0,0.0,False,0.0037522710067878773,0.0037452487986040202,0.4544616264298691,58.05995178222656,-0.004593080661663307,0.04997365644212765
+2024-05-06,64.11000061035156,64.41999816894531,63.90999984741211,64.11000061035156,57.712257385253906,4200,0.0,0.0,0.0,False,-0.0014018992933474417,-0.0014028828735228264,0.45242261770357617,58.05995178222656,-0.005988540918476892,0.050002811888489415
+2024-05-07,64.18000030517578,64.5999984741211,64.16999816894531,64.22000122070312,57.811283111572266,6200,0.0,0.0,0.0,False,0.0017158525901581623,0.0017143821968477494,0.45491476081416704,58.05995178222656,-0.004282963781764959,0.04989861435621225
+2024-05-08,64.5,64.5,64.2300033569336,64.36000061035156,57.937313079833984,2600,0.0,0.0,0.0,False,0.00218002371645154,0.0021776509126360303,0.45808650949815743,58.05995178222656,-0.002112277027934484,0.049932739552194245
+2024-05-09,64.31999969482422,64.66000366210938,64.25,64.47000122070312,58.03634262084961,12100,0.0,0.0,0.0,False,0.001709253255827825,0.0017077941449049998,0.4605787486117958,58.05995178222656,-0.00040663418849373745,0.049951345491114955
+2024-05-10,64.30999755859375,64.5999984741211,64.19999694824219,64.3499984741211,57.92830276489258,18900,0.0,0.0,0.0,False,-0.0018615896708524815,-0.0018633245823670497,0.45785975029991355,58.05995178222656,-0.0022674668733411174,0.04999075821161106
+2024-05-13,64.33000183105469,64.5999984741211,64.0999984741211,64.30999755859375,57.89230728149414,3700,0.0,0.0,0.0,False,-0.0006213799072368742,-0.0006215730437430069,0.4569538655435079,58.05995178222656,-0.0028874378222225605,0.04999338658419711
+2024-05-14,64.3499984741211,64.7300033569336,64.22000122070312,64.45999908447266,58.02732467651367,14600,0.0,0.0,0.0,False,0.0023322165130339467,0.0023295011172099144,0.46035179740745713,58.05995178222656,-0.0005619554393581083,0.0499196394165702
+2024-05-15,64.4000015258789,64.76000213623047,64.36000061035156,64.63999938964844,58.18937683105469,8500,0.0,0.0,0.0,False,0.002792686987456605,0.0027887946821279815,0.46443010286918573,58.18937683105469,0.0,0.04992753086344396
+2024-05-16,64.41999816894531,64.7300033569336,63.619998931884766,64.54000091552734,58.099342346191406,9200,0.0,0.0,0.0,False,-0.001547266696543037,-0.0015484649498292567,0.4621642389416012,58.18937683105469,-0.001547266696543037,0.049871984092015875
+2024-05-17,64.62999725341797,64.7300033569336,64.58000183105469,64.7300033569336,58.27039337158203,1000,0.0,0.0,0.0,False,0.0029441129362772767,0.002939787523376269,0.46646901559243115,58.27039337158203,0.0,0.0496366594467232
+2024-05-20,64.8499984741211,65.2699966430664,64.51000213623047,64.80000305175781,58.333412170410156,3800,0.0,0.0,0.0,False,0.0010814891608206256,0.0010809047727197863,0.46805498593747363,58.333412170410156,0.0,0.04956263713218663
+2024-05-21,64.77999877929688,64.94999694824219,64.62999725341797,64.63999938964844,58.18937683105469,3000,0.0,0.0,0.0,False,-0.0024691739090231257,-0.0024722273462669435,0.4644301028691855,58.333412170410156,-0.0024691739090231257,0.04958279274504127
+2024-05-22,64.61000061035156,64.7699966430664,64.3499984741211,64.56999969482422,58.12635803222656,4200,0.0,0.0,0.0,False,-0.0010829949083506207,-0.0010835817710875433,0.4628441325241428,58.333412170410156,-0.003549494714602419,0.04960268385301228
+2024-05-23,64.77999877929688,64.79000091552734,64.31999969482422,64.56999969482422,58.12635803222656,1600,0.0,0.0,0.0,False,0.0,0.0,0.4628441325241428,58.333412170410156,-0.003549494714602419,0.04960338959959963
+2024-05-24,64.33999633789062,64.55999755859375,64.26000213623047,64.26000213623047,58.0947151184082,2100,0.275,0.0,0.0,False,-0.0005443814973030703,-0.0005445297267083781,0.4620477872449582,58.333412170410156,-0.004091943932658104,0.04959128046649818
+2024-05-28,63.869998931884766,64.18000030517578,63.869998931884766,63.97999954223633,57.841575622558594,2900,0.0,0.0,0.0,False,-0.004357358416056667,-0.0043668793697777385,0.4556771210145294,58.333412170410156,-0.008431472282381725,0.049813017171600325
+2024-05-29,63.86000061035156,63.95000076293945,63.77000045776367,63.86000061035156,57.733089447021484,7500,0.0,0.0,0.0,False,-0.0018755743488909626,-0.0018773354408438522,0.45294689034608715,58.333412170410156,-0.010291232778136483,0.04982384959531861
+2024-05-30,63.84000015258789,64.51000213623047,63.84000015258789,64.16000366210938,58.004310607910156,14000,0.0,0.0,0.0,False,0.004697845957777114,0.004686845518248607,0.45977261102176437,58.333412170410156,-0.005641733446666741,0.04991978940065243
+2024-05-31,64.11000061035156,64.5199966430664,64.05000305175781,64.30000305175781,58.13087844848633,9100,0.0,0.0,0.0,False,0.0021820419767029087,0.0021796647805752754,0.462957896135455,58.333412170410156,-0.003472001969165861,0.0499522197460315
+2024-06-03,64.5999984741211,64.5999984741211,64.3499984741211,64.3499984741211,58.17607498168945,1900,0.0,0.0,0.0,False,0.0007774961330264674,0.0007771940394822657,0.4640953402424808,58.333412170410156,-0.0026972053042443322,0.049880175438325965
+2024-06-04,64.31999969482422,64.4000015258789,64.31999969482422,64.4000015258789,58.22127151489258,1300,0.0,0.0,0.0,False,0.0007768921024209341,0.0007765904779611962,0.46523278434950655,58.333412170410156,-0.0019224086393229145,0.04987724210525148
+2024-06-05,64.5999984741211,64.87999725341797,64.41000366210938,64.56999969482422,58.37497329711914,7900,0.0,0.0,0.0,False,0.002639959214687515,0.002636480643206164,0.46910093914021234,58.37497329711914,0.0,0.04991745787294917
+2024-06-06,64.61000061035156,64.9000015258789,64.61000061035156,64.62000274658203,58.42017364501953,3800,0.0,0.0,0.0,False,0.0007743103824704445,0.0007740107588440576,0.4702384792502856,58.42017364501953,0.0,0.04991909933468099
+2024-06-07,64.7699966430664,64.9800033569336,64.55000305175781,64.9800033569336,58.74563217163086,5000,0.0,0.0,0.0,False,0.005570995536386514,0.005555534934802985,0.4784291712556126,58.74563217163086,0.0,0.05018183076728144
+2024-06-10,64.70999908447266,64.72000122070312,64.47000122070312,64.61000061035156,58.41112518310547,4400,0.0,0.0,0.0,False,-0.005694159312952807,-0.005710432843546881,0.4700107600215664,58.74563217163086,-0.005694159312952807,0.05050786992169311
+2024-06-11,64.61000061035156,64.91000366210938,64.61000061035156,64.66999816894531,58.465370178222656,1600,0.0,0.0,0.0,False,0.000928675743655738,0.0009282447911267795,0.4713759233573114,58.74563217163086,-0.004770771596931511,0.0504430034435972
+2024-06-12,64.98999786376953,64.98999786376953,64.70999908447266,64.76000213623047,58.54673767089844,1100,0.0,0.0,0.0,False,0.0013917211578022837,0.0013907536115108075,0.47342366836092853,58.74563217163086,-0.003385690022899679,0.05026907377463755
+2024-06-13,64.83999633789062,64.83999633789062,64.83999633789062,64.83999633789062,58.619075775146484,1000,0.0,0.0,0.0,False,0.0012355616576738004,0.001234798979528118,0.47524417415106446,58.74563217163086,-0.0021543115940029223,0.05019992141683581
+2024-06-14,64.68000030517578,65.13999938964844,64.66999816894531,64.66999816894531,58.465370178222656,2000,0.0,0.0,0.0,False,-0.0026221088424085437,-0.0026255525910390026,0.47137592335731116,58.74563217163086,-0.004770771596931511,0.05028347141081075
+2024-06-17,64.73999786376953,64.8499984741211,64.73999786376953,64.8499984741211,58.62810516357422,1600,0.0,0.0,0.0,False,0.0027834423156047894,0.0027795757133570543,0.4754714133645459,58.74563217163086,-0.0020006084488677356,0.05030659095639145
+2024-06-18,64.41000366210938,64.80999755859375,64.41000366210938,64.73999786376953,58.52865982055664,2200,0.0,0.0,0.0,False,-0.0016962059875570423,-0.0016976461737318372,0.47296870991872764,58.74563217163086,-0.0036934209923950023,0.05026743336305743
+2024-06-20,64.52999877929688,64.80999755859375,64.48999786376953,64.70999908447266,58.50152587890625,3700,0.0,0.0,0.0,False,-0.00046360093898578647,-0.0004637084351259256,0.4722858402417127,58.74563217163086,-0.004155309657940642,0.05027356916948401
+2024-06-21,64.8499984741211,64.98999786376953,64.54000091552734,64.98999786376953,58.754669189453125,2200,0.0,0.0,0.0,False,0.004327123211638417,0.004317788133660927,0.47865660247518926,58.754669189453125,0.0,0.05040977661751644
+2024-06-24,64.83999633789062,64.83999633789062,64.83999633789062,64.83999633789062,58.619075775146484,300,0.0,0.0,0.0,False,-0.00230778959659228,-0.0023104566471211,0.47524417415106446,58.754669189453125,-0.00230778959659228,0.05048038683876639
+2024-06-25,64.83000183105469,64.83000183105469,64.47000122070312,64.63999938964844,58.69171142578125,3200,0.28,0.0,0.0,False,0.001239112860007996,0.0012383457932575396,0.47707216817890696,58.754669189453125,-0.0010715363483516649,0.050436735973355705
+2024-06-26,64.5199966430664,64.80999755859375,64.2300033569336,64.79000091552734,58.82789611816406,1600,0.0,0.0,0.0,False,0.002320339432511309,0.002317651601953467,0.4804994769753974,58.82789611816406,0.0,0.050404666420502994
+2024-06-27,64.88999938964844,64.91000366210938,64.37000274658203,64.55999755859375,58.61906433105469,1800,0.0,0.0,0.0,False,-0.0035498768592694407,-0.003556192623347257,0.4752438861419219,58.82789611816406,-0.0035498768592694407,0.0503942021578433
+2024-06-28,64.33000183105469,64.69999694824219,64.33000183105469,64.36000061035156,58.43746566772461,1500,0.0,0.0,0.0,False,-0.0030979454449237,-0.0031027540115997985,0.4706736610646971,58.82789611816406,-0.0066368249793468115,0.050482535728992854
+2024-07-01,64.5199966430664,64.63999938964844,64.33999633789062,64.47000122070312,58.537349700927734,5100,0.0,0.0,0.0,False,0.0017092464921573125,0.0017077873927755635,0.4731874048609801,58.82789611816406,-0.0049389224570044465,0.05046314995388179
+2024-07-02,64.4000015258789,64.68000030517578,64.4000015258789,64.43000030517578,58.50102233886719,2200,0.0,0.0,0.0,False,-0.0006205843319888604,-0.0006207769741500099,0.47227316783944007,58.82789611816406,-0.005556441771099596,0.050456809322741526
+2024-07-03,64.56999969482422,64.56999969482422,64.56999969482422,64.56999969482422,58.628143310546875,700,0.0,0.0,0.0,False,0.002172970088340387,0.002170612603383135,0.47547237339502124,58.82789611816406,-0.00339554566452549,0.0504872919728419
+2024-07-05,65.0,65.0,64.66000366210938,64.97000122070312,58.99134063720703,2500,0.0,0.0,0.0,False,0.006194931412655258,0.006175821706654438,0.4846128235494711,58.99134063720703,0.0,0.05077852030472955
+2024-07-08,64.98999786376953,65.08999633789062,64.91999816894531,64.91999816894531,58.94593048095703,2600,0.0,0.0,0.0,False,-0.0007697766444955123,-0.00077007307466983,0.48347000327178424,58.99134063720703,-0.0007697766444955123,0.05073111591504684
+2024-07-09,64.80000305175781,65.04000091552734,64.6500015258789,64.80999755859375,58.8460578918457,1400,0.0,0.0,0.0,False,-0.0016943084670381081,-0.0016957454309649896,0.4809565474846438,58.99134063720703,-0.0024627808724471123,0.05072789812178169
+2024-07-10,65.12999725341797,65.1500015258789,64.75,64.86000061035156,58.89144515991211,5100,0.0,0.0,0.0,False,0.0007712881659773796,0.0007709908761141724,0.48209879174404535,58.99134063720703,-0.001693392220212031,0.05071093075511207
+2024-07-11,64.87000274658203,65.05000305175781,64.87000274658203,64.91999816894531,58.94593048095703,3800,0.0,0.0,0.0,False,0.0009251822721785263,0.0009247545548508129,0.48347000327178424,58.99134063720703,-0.0007697766444955123,0.05048751421489968
+2024-07-12,65.23999786376953,65.23999786376953,65.0999984741211,65.0999984741211,59.10936737060547,1100,0.0,0.0,0.0,False,0.00277265772742763,0.00276882100230506,0.4875831578397629,59.10936737060547,0.0,0.050335766900112267
+2024-07-15,65.58000183105469,65.58000183105469,65.0999984741211,65.36000061035156,59.34543228149414,2100,0.0,0.0,0.0,False,0.003993697131092322,0.003985743491956076,0.49352411442948885,59.34543228149414,0.0,0.049270091341630934
+2024-07-16,65.43000030517578,65.43000030517578,65.19000244140625,65.19000244140625,59.19108200073242,1200,0.0,0.0,0.0,False,-0.0026008788684794837,-0.0026042670299972707,0.48963963912070474,59.34543228149414,-0.0026008788684794837,0.049252964438553634
+2024-07-17,64.87999725341797,65.4000015258789,64.83999633789062,65.3499984741211,59.33636474609375,5300,0.0,0.0,0.0,False,0.0024544701744011466,0.0024514628823498687,0.4932959151855323,59.34543228149414,-0.00015279247368826798,0.04926737976337258
+2024-07-18,64.94999694824219,65.38999938964844,63.900001525878906,65.0199966430664,59.03672790527344,8600,0.0,0.0,0.0,False,-0.005049801114417551,-0.005062594447429883,0.4857550678088731,59.34543228149414,-0.005201822016501989,0.04956404300485595
+2024-07-19,64.41999816894531,65.12000274658203,64.41999816894531,64.81999969482422,58.855140686035156,700,0.0,0.0,0.0,False,-0.003075834750354778,-0.0030805748524030717,0.48118513074079083,59.34543228149414,-0.00826165682193325,0.049680359326868685
+2024-07-22,64.87999725341797,65.16000366210938,64.87999725341797,65.16000366210938,59.16386032104492,1400,0.0,0.0,0.0,False,0.005245414952903538,0.0052317056835299355,0.48895456137359705,59.34543228149414,-0.003059577687259285,0.049918380315196624
+2024-07-23,64.83000183105469,65.12999725341797,64.83000183105469,64.94999694824219,58.97317123413086,2400,0.0,0.0,0.0,False,-0.0032230670189421495,-0.00322827228707438,0.4841555610341304,59.34543228149414,-0.006272783482265787,0.050042904401653064
+2024-07-24,65.0999984741211,65.41999816894531,64.98999786376953,65.05000305175781,59.0639762878418,6300,0.0,0.0,0.0,False,0.001539768878129788,0.0015385846495004976,0.48644081757731406,59.34543228149414,-0.004742673240921258,0.0500153163026578
+2024-07-25,65.30999755859375,65.4000015258789,65.05999755859375,65.05999755859375,59.07304763793945,2100,0.0,0.0,0.0,False,0.00015358515744767764,0.00015357336445485386,0.48666911282431835,59.34543228149414,-0.004589816487689968,0.05001507145013698
+2024-07-26,65.26000213623047,65.29000091552734,64.75,65.05999755859375,59.3283805847168,6400,0.28,0.0,0.0,False,0.004322325611881173,0.004313011192856185,0.4930949808070715,59.34543228149414,-0.0002873295571672596,0.050158689388392005
+2024-07-29,65.38999938964844,65.38999938964844,65.05999755859375,65.05999755859375,59.3283805847168,3900,0.0,0.0,0.0,False,0.0,0.0,0.4930949808070715,59.34543228149414,-0.0002873295571672596,0.050157240909638905
+2024-07-30,65.3499984741211,65.47000122070312,65.08000183105469,65.20999908447266,59.46517562866211,5000,0.0,0.0,0.0,False,0.002305726915130979,0.0023030728058119876,0.49653765009116535,59.46517562866211,0.0,0.050146856621035275
+2024-07-31,65.3499984741211,65.63999938964844,65.3499984741211,65.63999938964844,59.857295989990234,2800,0.0,0.0,0.0,False,0.006594117602153782,0.006572471514469728,0.5064059953519173,59.857295989990234,0.0,0.05053075727128027
+2024-08-01,65.69000244140625,65.69000244140625,65.25,65.30000305175781,59.5472412109375,2300,0.0,0.0,0.0,False,-0.005179899524772824,-0.005193361712960439,0.4986029636524789,59.857295989990234,-0.005179899524772824,0.05083467208602759
+2024-08-02,65.54000091552734,65.83000183105469,65.36000061035156,65.51000213623047,59.73875045776367,5700,0.0,0.0,0.0,False,0.0032160893255790413,0.0032109287718781357,0.5034226046471628,59.857295989990234,-0.001980469218763048,0.05064882345683145
+2024-08-05,65.22000122070312,65.45999908447266,65.22000122070312,65.41000366210938,59.64754867553711,1600,0.0,0.0,0.0,False,-0.0015266770986621658,-0.0015278436576010089,0.501127363787037,59.857295989990234,-0.0035041227804243347,0.05054477064219822
+2024-08-06,65.66999816894531,65.66999816894531,65.19999694824219,65.48999786376953,59.72050094604492,14800,0.0,0.0,0.0,False,0.0012230556347696542,0.001222308311510001,0.5029633260678237,59.857295989990234,-0.0022853528827662117,0.05022777281596991
+2024-08-07,65.5999984741211,65.66000366210938,65.19000244140625,65.22000122070312,59.474281311035156,18100,0.0,0.0,0.0,False,-0.004122866203554065,-0.00413138864908783,0.4967668093655975,59.857295989990234,-0.00639879688215661,0.05038507726477015
+2024-08-08,65.56999969482422,65.66999816894531,65.33000183105469,65.3499984741211,59.592830657958984,5600,0.0,0.0,0.0,False,0.0019932875910486647,0.0019913036293051057,0.4997502960733995,59.857295989990234,-0.0044182639335307305,0.0503822373109765
+2024-08-09,65.77999877929688,65.77999877929688,65.44999694824219,65.73999786376953,59.948463439941406,7500,0.0,0.0,0.0,False,0.005967710848031826,0.005949974589908482,0.5087003721846157,59.948463439941406,0.0,0.050690391933695234
+2024-08-12,65.80999755859375,65.80999755859375,65.36000061035156,65.36000061035156,59.601951599121094,1800,0.0,0.0,0.0,False,-0.005780162174923165,-0.0057969319649344726,0.49997983936002166,59.948463439941406,-0.005780162174923165,0.051043661981138654
+2024-08-13,65.94000244140625,66.05000305175781,65.70999908447266,65.7300033569336,59.9393424987793,2300,0.0,0.0,0.0,False,0.005660735774685177,0.005644774018456184,0.5084708288979936,59.948463439941406,-0.00015214637104499218,0.051211434475261115
+2024-08-14,66.0,67.19999694824219,65.87000274658203,66.08999633789062,60.26763916015625,4600,0.0,0.0,0.0,False,0.005477148191668002,0.005462203161439605,0.5167329471706761,60.26763916015625,0.0,0.0513915484509727
+2024-08-15,65.30000305175781,65.86000061035156,65.30000305175781,65.58000183105469,59.80256652832031,18000,0.0,0.0,0.0,False,-0.007716788616856984,-0.00774671709739521,0.5050286396291375,60.26763916015625,-0.007716788616856984,0.0518727717003972
+2024-08-16,65.86000061035156,66.2300033569336,65.86000061035156,66.2300033569336,60.395301818847656,1800,0.0,0.0,0.0,False,0.00991153599146366,0.009862738889840364,0.5199457851590052,60.395301818847656,0.0,0.05272910207612405
+2024-08-19,66.27999877929688,66.27999877929688,65.95999908447266,66.27999877929688,60.44089126586914,500,0.0,0.0,0.0,False,0.0007548508848953528,0.0007545661282563293,0.5210931175799254,60.44089126586914,0.0,0.052650646904627244
+2024-08-20,70.01000213623047,72.18000030517578,65.7699966430664,66.41999816894531,60.56856918334961,9800,0.0,0.0,0.0,False,0.0021124426659897555,0.002110214596209243,0.5243063395804446,60.56856918334961,0.0,0.052655801715347374
+2024-08-21,66.33000183105469,73.77999877929688,65.62999725341797,66.47000122070312,60.614158630371094,17300,0.0,0.0,0.0,False,0.0007526914971935916,0.0007524083670128298,0.5254536720013652,60.614158630371094,0.0,0.05252400747720762
+2024-08-22,66.9000015258789,66.9000015258789,66.12999725341797,66.18000030517578,60.34971618652344,8400,0.0,0.0,0.0,False,-0.004362717388527004,-0.004372261809890989,0.5187985487411324,60.614158630371094,-0.004362717388527004,0.052707093299697055
+2024-08-23,66.37999725341797,66.4800033569336,66.18000030517578,66.25,60.41353225708008,2200,0.0,0.0,0.0,False,0.0010574377907495158,0.001056879097229937,0.5204045837231068,60.614158630371094,-0.0033098929000144883,0.052600200693308126
+2024-08-26,67.43000030517578,67.43000030517578,66.5199966430664,66.5199966430664,60.659767150878906,400,0.0,0.0,0.0,False,0.004075823488535857,0.004067539820864033,0.5266014844375231,60.659767150878906,0.0,0.05267532155688084
+2024-08-27,66.04000091552734,66.38999938964844,65.69000244140625,65.7699966430664,60.23844528198242,11100,0.29,0.0,0.0,False,-0.006945655888334179,-0.006969889232362765,0.515998235848,60.659767150878906,-0.006945655888334179,0.05319171279564121
+2024-08-28,65.72000122070312,67.52999877929688,65.72000122070312,66.18000030517578,60.61396789550781,10900,0.0,0.0,0.0,False,0.006233936014907515,0.006214585414419174,0.5254488718489891,60.659767150878906,-0.0007550186478160192,0.05349540931901232
+2024-08-29,68.97000122070312,68.97000122070312,65.88999938964844,65.94999694824219,60.40331268310547,2600,0.0,0.0,0.0,False,-0.00347535757377726,-0.0034814106573992742,0.5201473915587989,60.659767150878906,-0.004227752261817264,0.053419088979107694
+2024-08-30,65.9000015258789,65.94999694824219,65.80999755859375,65.80999755859375,60.27507400512695,2300,0.0,0.0,0.0,False,-0.0021230404804335468,-0.002125297325689318,0.5169200571102941,60.659767150878906,-0.006341817053057697,0.053366437688002054
+2024-09-03,65.87000274658203,66.41999816894531,65.87000274658203,66.36000061035156,60.778831481933594,3400,0.0,0.0,0.0,False,0.008357641780146086,0.008322910074670868,0.5295979315567407,60.778831481933594,0.0,0.053920208978544104
+2024-09-04,65.91000366210938,66.5,65.91000366210938,66.2300033569336,60.659759521484375,1900,0.0,0.0,0.0,False,-0.0019591024958189873,-0.0019610240472011102,0.5266012924314283,60.778831481933594,-0.0019591024958189873,0.05392169725102584
+2024-09-05,66.12000274658203,66.33000183105469,66.12000274658203,66.33000183105469,60.751346588134766,900,0.0,0.0,0.0,False,0.0015098488251994446,0.0015087101494700144,0.5289062295993538,60.778831481933594,-0.00045221161922137654,0.05392315009653784
+2024-09-06,66.08999633789062,68.44000244140625,66.08999633789062,66.47000122070312,60.87957000732422,3700,0.0,0.0,0.0,False,0.002110626782624969,0.0021084025390660367,0.5321331800356683,60.87957000732422,0.0,0.0538196176878912
+2024-09-09,66.05000305175781,66.16000366210938,66.05000305175781,66.16000366210938,60.59565353393555,900,0.0,0.0,0.0,False,-0.004663575536990705,-0.004674483933352143,0.5249879612178423,60.87957000732422,-0.004663575536990705,0.054037193115116254
+2024-09-10,66.56999969482422,66.56999969482422,66.08999633789062,66.33000183105469,60.751346588134766,1400,0.0,0.0,0.0,False,0.002569376599132145,0.0025660813942859763,0.5289062295993536,60.87957000732422,-0.002106181419711528,0.05403692451930238
+2024-09-11,66.4000015258789,66.58000183105469,66.12999725341797,66.37000274658203,60.78799057006836,2400,0.0,0.0,0.0,False,0.0006031797481300671,0.0006029979083435002,0.5298284348738378,60.87957000732422,-0.001504272077559654,0.05398333898402971
+2024-09-12,66.56999969482422,66.7699966430664,66.3499984741211,66.44999694824219,60.86126708984375,4000,0.0,0.0,0.0,False,0.001205444020902835,0.0012047180566067156,0.5316725574136636,60.87957000732422,-0.00030064137243857036,0.05397638322612217
+2024-09-13,66.72000122070312,66.76000213623047,66.16999816894531,66.41000366210938,60.82462692260742,1900,0.0,0.0,0.0,False,-0.0006020276768513577,-0.0006022089682784946,0.5307504481422269,60.87957000732422,-0.0009024880548628156,0.05398512302545268
+2024-09-16,66.70999908447266,66.87000274658203,66.44999694824219,66.86000061035156,61.236778259277344,3100,0.0,0.0,0.0,False,0.0067760602493187605,0.006753205936447109,0.5411229054055104,61.236778259277344,0.0,0.054339043110600116
+2024-09-17,67.16000366210938,67.16000366210938,66.56999969482422,66.8499984741211,61.22761917114258,1900,0.0,0.0,0.0,False,-0.00014956841942248555,-0.0001495796058939723,0.5408924020884132,61.236778259277344,-0.00014956841942248555,0.054342190983985496
+2024-09-18,66.91000366210938,66.91999816894531,66.23999786376953,66.44999694824219,60.86126708984375,5700,0.0,0.0,0.0,False,-0.005983444828628781,-0.00600141736227457,0.5316725574136638,61.236778259277344,-0.006132118313665558,0.05469395999301648
+2024-09-19,66.62000274658203,67.01000213623047,66.62000274658203,66.9800033569336,61.3466796875,1300,0.0,0.0,0.0,False,0.007975722834355103,0.007944084869413814,0.5438887532045831,61.3466796875,0.0,0.05520425568965652
+2024-09-20,67.06999969482422,67.08999633789062,66.41999816894531,66.79000091552734,61.17265701293945,1300,0.0,0.0,0.0,False,-0.0028367089375825882,-0.0028407400215269356,0.5395091901797344,61.3466796875,-0.0028367089375825882,0.05530362264288376
+2024-09-23,66.83000183105469,67.12999725341797,66.5,66.75,61.136016845703125,16300,0.0,0.0,0.0,False,-0.0005989631483324098,-0.00059914259841851,0.5385870809082978,61.3466796875,-0.003433973001798818,0.05525348260030076
+2024-09-24,68.23999786376953,68.2699966430664,66.98999786376953,67.08999633789062,61.44742965698242,14100,0.0,0.0,0.0,False,0.005093770045000667,0.005080840685899546,0.5464242896926534,61.44742965698242,0.0,0.05541330362664388
+2024-09-25,67.41000366210938,67.41000366210938,66.51000213623047,66.79000091552734,61.44742965698242,1700,0.3,0.0,0.0,False,0.0,0.0,0.5464242896926534,61.44742965698242,0.0,0.05540583808190648
+2024-09-26,67.27999877929688,69.62999725341797,66.9000015258789,66.9000015258789,61.54862594604492,3800,0.0,0.0,0.0,False,0.0016468758681593698,0.0016455212551458643,0.5489710585372838,61.54862594604492,0.0,0.05521095391947678
+2024-09-27,66.9000015258789,66.9800033569336,66.36000061035156,66.43000030517578,61.11622619628906,700,0.0,0.0,0.0,False,-0.007025335547456657,-0.007050129408937863,0.5380890170977601,61.54862594604492,-0.007025335547456657,0.0557292666848082
+2024-09-30,67.0,67.0,66.5999984741211,66.68000030517578,61.34623718261719,15900,0.0,0.0,0.0,False,0.0037635011296246468,0.0037564368779135393,0.5438776168510708,61.54862594604492,-0.0032882742761009,0.05581973235151314
+2024-10-01,67.0,67.0,66.73999786376953,66.98999786376953,61.63142013549805,2700,0.0,0.0,0.0,False,0.004648744013946882,0.0046379719748937025,0.5510547086806739,61.63142013549805,0.0,0.055970583512886245
+2024-10-02,66.98999786376953,66.98999786376953,66.4800033569336,66.73999786376953,61.40140914916992,1800,0.0,0.0,0.0,False,-0.0037320409917934727,-0.0037390224322031256,0.5452661089273634,61.63142013549805,-0.0037320409917934727,0.05607156038666065
+2024-10-03,66.98999786376953,66.98999786376953,66.44999694824219,66.97000122070312,61.6130256652832,2800,0.0,0.0,0.0,False,0.003446443966769186,0.0034405185891794644,0.550591781985529,61.63142013549805,-0.0002984592951842391,0.05511786738743383
+2024-10-04,66.97000122070312,66.97000122070312,66.66999816894531,66.66999816894531,61.33701705932617,1000,0.0,0.0,0.0,False,-0.0044797119274172514,-0.00448977590395105,0.5436455774852134,61.63142013549805,-0.004776834210936998,0.05528538332502003
+2024-10-07,66.31999969482422,66.31999969482422,66.31999969482422,66.31999969482422,61.01502990722656,100,0.0,0.0,0.0,False,-0.00524947523594399,-0.00526330214163073,0.5355422482531302,61.63142013549805,-0.010001233573984414,0.055590857551531384
+2024-10-08,66.62999725341797,66.62999725341797,66.48999786376953,66.62999725341797,61.30023193359375,700,0.0,0.0,0.0,False,0.004674291347571913,0.0046634007717340385,0.542719820097971,61.63142013549805,-0.005373690905972506,0.055660612281462435
+2024-10-09,66.56999969482422,66.73999786376953,66.12000274658203,66.12000274658203,60.83102035522461,1600,0.0,0.0,0.0,False,-0.00765431978915565,-0.007683764443640591,0.5309113492498725,61.63142013549805,-0.012986878746485853,0.05625351290383429
+2024-10-10,65.68000030517578,66.66999816894531,65.68000030517578,66.04000091552734,60.75741195678711,7000,0.0,0.0,0.0,False,-0.0012100470780805894,-0.001210779776171938,0.5290588744449123,61.63142013549805,-0.014181211089885792,0.05616738044850191
+2024-10-11,66.66000366210938,66.70999908447266,66.1500015258789,66.37000274658203,61.061038970947266,1300,0.0,0.0,0.0,False,0.004997365825524458,0.004984920438474173,0.5367001410092782,61.63142013549805,-0.00925471396402655,0.0563445816318783
+2024-10-14,66.23999786376953,66.70999908447266,65.87000274658203,66.41000366210938,61.09783172607422,2200,0.0,0.0,0.0,False,0.0006025569781813456,0.0006023755136168687,0.5376260904026156,61.63142013549805,-0.008657733478325214,0.056334917321500574
+2024-10-15,66.8499984741211,66.8499984741211,66.26000213623047,66.4800033569336,61.162227630615234,3900,0.0,0.0,0.0,False,0.0010539801940880889,0.0010534251469348924,0.5392467178478131,61.63142013549805,-0.0076128783638488295,0.0562802951114646
+2024-10-16,66.73999786376953,66.93000030517578,66.5999984741211,66.75,61.410621643066406,1800,0.0,0.0,0.0,False,0.004061232268244508,0.004053007724810354,0.545497956287126,61.63142013549805,-0.003582563762869806,0.05638815222989842
+2024-10-17,66.62000274658203,66.73999786376953,66.62000274658203,66.73999786376953,61.40140914916992,300,0.0,0.0,0.0,False,-0.00015001466603004054,-0.00015002591935550923,0.5452661089273636,61.63142013549805,-0.0037320409917934727,0.05632727174040412
+2024-10-18,66.93000030517578,66.95999908447266,66.0,66.69999694824219,61.364620208740234,3500,0.0,0.0,0.0,False,-0.0005991546601203934,-0.0005993342250021048,0.5443402555370738,61.63142013549805,-0.004328959582161951,0.05619401052679861
+2024-10-21,66.44999694824219,66.8499984741211,66.13999938964844,66.27999877929688,60.97821807861328,4500,0.0,0.0,0.0,False,-0.006296822644914157,-0.006316731250599734,0.5346158188445553,61.63142013549805,-0.010598523536350268,0.05658912899858688
+2024-10-22,66.44000244140625,66.44000244140625,66.44000244140625,66.44000244140625,61.12543487548828,400,0.0,0.0,0.0,False,0.0024142521955168306,0.0024113425707893497,0.5383207684544757,61.63142013549805,-0.008209858849550167,0.05656746877488544
+2024-10-23,66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,61.05183029174805,400,0.0,0.0,0.0,False,-0.001204156402161649,-0.001204881981014183,0.536468389652563,61.63142013549805,-0.009404129297617358,0.056586037448910595
+2024-10-24,66.93000030517578,66.93000030517578,65.94000244140625,66.41999816894531,61.107032775878906,2900,0.0,0.0,0.0,False,0.0009041904864615091,0.0009037819524867477,0.5378576497532357,61.63142013549805,-0.008508441935400235,0.056576851180352994
+2024-10-25,66.4000015258789,66.91000366210938,66.05000305175781,66.05000305175781,60.7666130065918,1800,0.0,0.0,0.0,False,-0.005570877095860016,-0.005586452303648203,0.5292904337955322,61.63142013549805,-0.014031919546960814,0.05691036455298384
+2024-10-28,65.94999694824219,67.6500015258789,65.08000183105469,65.66000366210938,60.683448791503906,3400,0.3,0.0,0.0,False,-0.0013685840130479576,-0.0013695213794891038,0.5271974713565324,61.63142013549805,-0.0153812996992444,0.056942835561850876
+2024-10-29,66.18000030517578,66.22000122070312,65.43000030517578,65.83999633789062,60.84979248046875,1400,0.0,0.0,0.0,False,0.0027411706532429747,0.0027374204966175313,0.5313837802467218,61.63142013549805,-0.01268229181334568,0.05698037511696121
+2024-10-30,66.0,66.0,65.19999694824219,65.76000213623047,60.775856018066406,2500,0.0,0.0,0.0,False,-0.001215065152869288,-0.0012158039430449142,0.5295230491796747,61.63142013549805,-0.013881947155374053,0.057006711153957244
+2024-10-31,65.97000122070312,66.16000366210938,65.44999694824219,65.44999694824219,60.489349365234375,1500,0.0,0.0,0.0,False,-0.004714152487574452,-0.004725299149585446,0.5223126442925818,61.63142013549805,-0.018530658027233526,0.057249001292570136
+2024-11-01,65.9000015258789,66.1500015258789,65.5,66.04000091552734,61.03463363647461,2800,0.0,0.0,0.0,False,0.009014550114398112,0.008974161598915299,0.5360356079143391,61.63142013549805,-0.009683153458274862,0.057808584937287626
+2024-11-04,66.23999786376953,66.23999786376953,65.33999633789062,66.0999984741211,61.09008026123047,3000,0.0,0.0,0.0,False,0.0009084452785625974,0.0009080328918854478,0.537431012210053,61.63142013549805,-0.008783504794752872,0.05712662666091404
+2024-11-05,65.76000213623047,66.18000030517578,65.18000030517578,65.80000305175781,60.81284713745117,7700,0.0,0.0,0.0,False,-0.004538103773866542,-0.004548432226369726,0.5304539907314831,61.63142013549805,-0.013281748112362601,0.0571911272610653
+2024-11-06,64.27999877929688,66.0,64.27999877929688,65.47000122070312,60.507843017578125,8800,0.0,0.0,0.0,False,-0.005015455355735332,-0.00502807496502243,0.5227780670669624,61.63142013549805,-0.018230589453394286,0.05727426775580485
+2024-11-07,65.44000244140625,65.54000091552734,65.44000244140625,65.54000091552734,60.572540283203125,600,0.0,0.0,0.0,False,0.001069237678927193,0.001068666451469194,0.5244062787529142,61.63142013549805,-0.017180844607619816,0.05706627546021429
+2024-11-08,65.43000030517578,66.25,65.43000030517578,65.6500015258789,60.6742057800293,7500,0.0,0.0,0.0,False,0.00167840900102334,0.0016770020467125055,0.5269648559723896,61.63142013549805,-0.01553127209083116,0.05696816423959967
+2024-11-11,66.0199966430664,66.43000030517578,65.62999725341797,66.01000213623047,61.006919860839844,1500,0.0,0.0,0.0,False,0.005483616580277628,0.005468636294022758,0.5353381457741011,61.63142013549805,-0.010132823051703599,0.05717571375930431
+2024-11-12,65.9000015258789,65.9000015258789,65.9000015258789,65.9000015258789,60.90525817871094,500,0.0,0.0,0.0,False,-0.0016663959164108233,-0.0016677858984741859,0.5327796645576734,61.63142013549805,-0.011782333673159395,0.05719338813744018
+2024-11-13,65.76000213623047,66.4000015258789,65.76000213623047,65.9800033569336,60.97919464111328,3300,0.0,0.0,0.0,False,0.0012139586074062514,0.0012132223554486982,0.5346403956247205,61.63142013549805,-0.010582678331131024,0.05674174690332227
+2024-11-14,65.41000366210938,66.19000244140625,65.37000274658203,65.75,60.76662063598633,1000,0.0,0.0,0.0,False,-0.0034860087342581947,-0.0034920990206863474,0.5292906258016272,61.63142013549805,-0.014031795756295096,0.054100022518206774
+2024-11-15,65.9000015258789,66.04000091552734,65.4000015258789,65.69000244140625,60.7111701965332,6500,0.0,0.0,0.0,False,-0.0009125147798705324,-0.0009129313749343232,0.5278951255028659,61.63142013549805,-0.014931506315149834,0.053674139254497884
+2024-11-18,65.94999694824219,65.94999694824219,65.44999694824219,65.69999694824219,60.72041702270508,2800,0.0,0.0,0.0,False,0.00015230848198011238,0.00015229688422088063,0.5281278368900559,61.63142013549805,-0.014781472028230214,0.053370578679831415
+2024-11-19,65.94000244140625,66.18000030517578,65.5,65.73999786376953,60.757381439208984,2800,0.0,0.0,0.0,False,0.0006087642067755805,0.0006085789850129624,0.529058106420532,61.63142013549805,-0.014181706252548887,0.0531891129743485
+2024-11-20,65.54000091552734,66.12999725341797,65.51000213623047,65.51000213623047,60.54481506347656,1700,0.0,0.0,0.0,False,-0.0034986098922829,-0.003504744340077901,0.5237085286035337,61.63142013549805,-0.01763069988704724,0.05326720280226044
+2024-11-21,65.66999816894531,65.80999755859375,65.52999877929688,65.66999816894531,60.69269943237305,2600,0.0,0.0,0.0,False,0.0024425604197724216,0.002439582217710114,0.5274302787467704,61.63142013549805,-0.01523120351699181,0.05325546823110664
+2024-11-22,65.8499984741211,66.0,65.33000183105469,65.66999816894531,60.69269943237305,1100,0.0,0.0,0.0,False,0.0,0.0,0.5274302787467704,61.63142013549805,-0.01523120351699181,0.053235876284328104
+2024-11-25,65.87999725341797,65.91999816894531,65.37000274658203,65.6500015258789,60.98063659667969,2000,0.33,0.0,0.0,False,0.004744181211242315,0.004732963050227066,0.5346766847766835,61.63142013549805,-0.010559281895299422,0.05331693344354754
+2024-11-26,65.41000366210938,65.79000091552734,65.41000366210938,65.44999694824219,60.79485321044922,1500,0.0,0.0,0.0,False,-0.003046596372209498,-0.0030512466944421627,0.5300011443563284,61.63142013549805,-0.013573708397593531,0.053373874361465644
+2024-11-27,65.43000030517578,66.0999984741211,65.3499984741211,65.69000244140625,61.017791748046875,1400,0.0,0.0,0.0,False,0.0036670626841703857,0.003660355402153567,0.5356117544595356,61.63142013549805,-0.00995642135297381,0.05318607319150519
+2024-11-29,65.44000244140625,65.44000244140625,65.3499984741211,65.36000061035156,60.71126937866211,1100,0.0,0.0,0.0,False,-0.005023491683383896,-0.005036151834302509,0.5278976215821016,61.63142013549805,-0.014929897036494832,0.05346184737368872
+2024-12-02,66.05999755859375,66.22000122070312,66.01000213623047,66.01000213623047,61.31503677368164,1600,0.0,0.0,0.0,False,0.00994489822398159,0.009895773151044104,0.5430924079253991,61.63142013549805,-0.005133475119035502,0.0542957125261277
+2024-12-03,65.9800033569336,66.23999786376953,65.41999816894531,65.41999816894531,60.766990661621094,11200,0.0,0.0,0.0,False,-0.008938200821495434,-0.008978386174174052,0.529299938097237,61.63142013549805,-0.014025791909004992,0.05509701784458388
+2024-12-04,65.41000366210938,66.2699966430664,65.3499984741211,65.8499984741211,61.166412353515625,3600,0.0,0.0,0.0,False,0.006573004316088316,0.006551496319875727,0.5393520331909436,61.63142013549805,-0.007544979183671141,0.05535591607556916
+2024-12-05,65.5,66.26000213623047,65.5,65.5199966430664,60.85988998413086,3500,0.0,0.0,0.0,False,-0.005011285730037507,-0.005023884330119017,0.5316379003135097,61.63142013549805,-0.012518454867192164,0.055603220520426454
+2024-12-06,65.95999908447266,65.98999786376953,65.55000305175781,65.69999694824219,61.02708435058594,2300,0.0,0.0,0.0,False,0.0027472012601184037,0.002743434599675824,0.535845617883296,61.63142013549805,-0.009805644322059437,0.0553652889503961
+2024-12-09,65.5999984741211,65.97000122070312,65.5999984741211,65.8499984741211,61.166412353515625,1000,0.0,0.0,0.0,False,0.0022830519336183297,0.002280449730443244,0.5393520331909436,61.63142013549805,-0.007544979183671141,0.05522935823669778
+2024-12-10,66.0999984741211,66.11000061035156,65.6500015258789,65.86000061035156,61.175697326660156,5900,0.0,0.0,0.0,False,0.0001517985572028202,0.00015178703696765774,0.5395857046086092,61.63142013549805,-0.007394325943422597,0.05522979378531257
+2024-12-11,66.0,66.11000061035156,65.61000061035156,65.69999694824219,61.02708435058594,5100,0.0,0.0,0.0,False,-0.002429281276201345,-0.0024322367674106666,0.5358456178832962,61.63142013549805,-0.009805644322059437,0.05530145329099581
+2024-12-12,65.58000183105469,66.08999633789062,65.58000183105469,65.75,61.07352828979492,6100,0.0,0.0,0.0,False,0.0007610381472948902,0.0007607487046060468,0.5370144549868612,61.63142013549805,-0.009052068644152422,0.05529982586341869
+2024-12-13,65.8499984741211,66.0,65.47000122070312,65.7300033569336,61.0549430847168,3200,0.0,0.0,0.0,False,-0.00030430868493369623,-0.0003043549962170814,0.5365467281393401,61.63142013549805,-0.009353622705981057,0.055117359084745084
+2024-12-16,65.83000183105469,65.94999694824219,65.51000213623047,65.56999969482422,60.90632629394531,1700,0.0,0.0,0.0,False,-0.002434148379522161,-0.002437115734989298,0.5328065454109796,61.63142013549805,-0.011765002979950756,0.05467013924901219
+2024-12-17,65.56999969482422,65.76000213623047,65.55999755859375,65.76000213623047,61.08280563354492,1700,0.0,0.0,0.0,False,0.0028975535110735695,0.0028933636944261675,0.5372479343984318,61.63142013549805,-0.008901539194569597,0.05472908030792248
+2024-12-18,65.75,65.75,65.05999755859375,65.05999755859375,60.432594299316406,2700,0.0,0.0,0.0,False,-0.010644752274958313,-0.010701812942824641,0.5208843109515691,61.63142013549805,-0.01945153678993594,0.05581544774204863
+2024-12-19,63.54999923706055,65.3499984741211,63.54999923706055,65.23999786376953,60.599796295166016,6200,0.0,0.0,0.0,False,0.0027667519124112694,0.0027629314994730633,0.5250922205274506,61.63142013549805,-0.016738602454137608,0.05584831743612383
+2024-12-20,65.41000366210938,65.41000366210938,64.9800033569336,65.25,60.60908889770508,3000,0.0,0.0,0.0,False,0.00015334379168208123,0.00015333203572464422,0.525326083951211,61.63142013549805,-0.016587825423223235,0.05583721822688043
+2024-12-23,65.37999725341797,65.54000091552734,64.94000244140625,65.2699966430664,60.62765884399414,5700,0.0,0.0,0.0,False,0.00030638880449762596,0.00030634187703298705,0.5257934267865418,61.63142013549805,-0.016286518942726258,0.05582884663533806
+2024-12-24,65.02999877929688,65.4800033569336,63.349998474121094,64.44999694824219,59.865989685058594,8300,0.0,0.0,0.0,False,-0.012563064011682501,-0.012642646536454397,0.5066247862972182,61.63142013549805,-0.02864497437440372,0.057211077208431965
+2024-12-26,64.91000366210938,65.44999694824219,63.58000183105469,64.79000091552734,60.54631042480469,8600,0.388,0.0,0.0,False,0.011364060684958321,0.011299974807512008,0.5237461617981622,61.63142013549805,-0.01760643691655528,0.0581782391218807
+2024-12-27,64.94999694824219,65.1500015258789,64.05999755859375,64.94999694824219,60.695823669433594,2400,0.0,0.0,0.0,False,0.002469403066510445,0.0024663591009134555,0.5275089052426902,61.63142013549805,-0.01518051123935682,0.058208870463710094
+2024-12-30,64.95999908447266,65.45999908447266,64.80999755859375,64.81999969482422,60.5743408203125,1100,0.0,0.0,0.0,False,-0.002001502603914296,-0.002003508286951102,0.5244515921913446,61.63142013549805,-0.0171516300104968,0.0582447313562035
+2024-12-31,65.06999969482422,65.08999633789062,64.52999877929688,64.91999816894531,60.66779327392578,2800,0.0,0.0,0.0,False,0.0015427729356642939,0.00154158408409373,0.5268034748495078,61.63142013549805,-0.0156353181454153,0.058097645483686726
+2025-01-02,64.66000366210938,65.44999694824219,63.279998779296875,65.05000305175781,60.789276123046875,12400,0.0,0.0,0.0,False,0.0020024273599763553,0.002000425174685234,0.5298607879008534,61.63142013549805,-0.013664199374275321,0.05812105738953128
+2025-01-03,65.41999816894531,65.41999816894531,64.69999694824219,64.69999694824219,60.46220397949219,1800,0.0,0.0,0.0,False,-0.005380425042282866,-0.005394951658778214,0.521629486606425,61.63142013549805,-0.018971105216062045,0.05838401772643986
+2025-01-06,64.86000061035156,65.45999908447266,64.69999694824219,64.7699966430664,60.527610778808594,3200,0.0,0.0,0.0,False,0.001081779938729932,0.001081195236453483,0.5232755548592158,61.63142013549805,-0.017909847838370463,0.05838584281601572
+2025-01-07,64.86000061035156,65.01000213623047,64.5999984741211,65.0,60.742557525634766,4400,0.0,0.0,0.0,False,0.0035512180979961894,0.0035449274116734516,0.528685038577867,61.63142013549805,-0.014422231516150297,0.05807261161704213
+2025-01-08,64.9000015258789,65.37000274658203,64.54000091552734,65.0199966430664,60.76124572753906,19900,0.0,0.0,0.0,False,0.00030766241438562325,0.0003076150960101521,0.5291553575076711,61.63142013549805,-0.01411900628033369,0.05798612843219707
+2025-01-10,64.62000274658203,65.31999969482422,64.58999633789062,64.6500015258789,60.41548156738281,2600,0.0,0.0,0.0,False,-0.005690537710610788,-0.0057067905077601636,0.5204536412803911,61.63142013549805,-0.01972919925326999,0.058259736748573966
+2025-01-13,65.20999908447266,65.26000213623047,64.45999908447266,64.9000015258789,60.64910125732422,13200,0.0,0.0,0.0,False,0.003866884511726454,0.003859427331666971,0.5263330599166562,61.63142013549805,-0.015938605276564766,0.058314589588472174
+2025-01-14,64.66999816894531,65.2300033569336,64.44000244140625,64.45999908447266,60.2379150390625,18500,0.0,0.0,0.0,False,-0.006779757815653764,-0.006802844782203891,0.5159848914243956,61.63142013549805,-0.022610303208524085,0.05869094790152011
+2025-01-15,64.98999786376953,65.41000366210938,64.94999694824219,65.08999633789062,60.82665252685547,3100,0.0,0.0,0.0,False,0.00977353693950378,0.009726084859938198,0.5308014257604616,61.63142013549805,-0.013057748902642219,0.05941764815014201
+2025-01-16,65.19000244140625,65.54000091552734,65.05999755859375,65.05999755859375,60.798614501953125,1200,0.0,0.0,0.0,False,-0.00046094966166299045,-0.00046105593161627147,0.5300958033611842,61.63142013549805,-0.013512679599366417,0.05940644714296566
+2025-01-17,65.0999984741211,65.44999694824219,64.76000213623047,65.12999725341797,60.864036560058594,14300,0.0,0.0,0.0,False,0.0010760452132239084,0.0010754666915465856,0.5317422556261651,61.63142013549805,-0.012451174640343288,0.05911600550414876
+2025-01-21,64.8499984741211,65.1500015258789,62.7400016784668,64.87000274658203,60.621063232421875,2600,0.0,0.0,0.0,False,-0.003992067259570575,-0.004000056830431344,0.5256274375173791,61.63142013549805,-0.016393535973288964,0.05920266610353383
+2025-01-22,64.94999694824219,65.55000305175781,64.8499984741211,65.05999755859375,60.798614501953125,2700,0.0,0.0,0.0,False,0.0029288709247892175,0.0029245901388848406,0.5300958033611844,61.63142013549805,-0.013512679599366417,0.05926112514598748
+2025-01-23,65.05000305175781,65.54000091552734,61.83000183105469,65.22000122070312,60.94813537597656,7200,0.0,0.0,0.0,False,0.0024592809432957274,0.002456261860751716,0.5338587388118075,61.63142013549805,-0.01108663013150224,0.05929899246385422
+2025-01-24,65.55000305175781,65.55000305175781,63.43000030517578,65.33000183105469,61.050941467285156,28200,0.0,0.0,0.0,False,0.001686779926480142,0.001685358910955846,0.5364460209424913,61.63142013549805,-0.009418550910180179,0.05917615259887847
+2025-01-27,65.55000305175781,65.55000305175781,64.7300033569336,64.9000015258789,60.64910125732422,5600,0.0,0.0,0.0,False,-0.006582047717908934,-0.006603804917825716,0.5263330599166565,61.63142013549805,-0.015938605276564766,0.05955209616237148
+2025-01-28,64.94999694824219,65.55000305175781,64.94999694824219,65.48999786376953,61.48466873168945,1800,0.3,0.0,0.0,False,0.013777079248380897,0.013683038049673,0.5473614714425519,61.63142013549805,-0.0023811134561877445,0.060709111344392046
+2025-01-29,65.55000305175781,65.55000305175781,65.30999755859375,65.30999755859375,61.315670013427734,1000,0.0,0.0,0.0,False,-0.002748631841853255,-0.002752416266605266,0.5431083444312879,61.63142013549805,-0.0051232004937762365,0.060752453436501055
+2025-01-30,65.69000244140625,65.69000244140625,65.0999984741211,65.3499984741211,61.353233337402344,2200,0.0,0.0,0.0,False,0.0006126219279081191,0.000612434351699798,0.5440536864402246,61.63142013549805,-0.004513717150831598,0.060736735420166575
+2025-01-31,65.52999877929688,65.55000305175781,64.37999725341797,64.76000213623047,60.799312591552734,6200,0.0,0.0,0.0,False,-0.00902838718871446,-0.009069390056082104,0.5301133719188802,61.63142013549805,-0.013501352753447882,0.06140389349889421
+2025-02-03,65.13999938964844,65.41000366210938,64.81999969482422,64.81999969482422,60.85565185546875,3000,0.0,0.0,0.0,False,0.0009266431068801761,0.0009262140381983114,0.531531240927714,61.63142013549805,-0.012587220582030323,0.061406414727739535
+2025-02-04,65.55000305175781,65.62000274658203,65.2699966430664,65.5,61.49406433105469,3700,0.0,0.0,0.0,False,0.01049060286302006,0.010435958325987425,0.5475979269485949,61.63142013549805,-0.002228665251285511,0.062164637387370214
+2025-02-05,65.18000030517578,65.33000183105469,65.11000061035156,65.33000183105469,61.33445358276367,6600,0.0,0.0,0.0,False,-0.002595547229269912,-0.0025989215019670054,0.5435810634372795,61.63142013549805,-0.0048184278746374876,0.06216243807029512
+2025-02-06,65.52999877929688,65.55000305175781,65.19999694824219,65.20999908447266,61.2218017578125,27800,0.0,0.0,0.0,False,-0.0018366809903859194,-0.0018383697570500317,0.5407459974409445,61.63142013549805,-0.006646258950142481,0.06210509345321008
+2025-02-07,65.0999984741211,65.54000091552734,65.0999984741211,65.30999755859375,61.315670013427734,8000,0.0,0.0,0.0,False,0.001533248825092759,0.001532074599213336,0.5431083444312872,61.63142013549805,-0.0051232004937762365,0.06208354810166065
+2025-02-10,65.33999633789062,65.55000305175781,65.19000244140625,65.2300033569336,61.24058151245117,12100,0.0,0.0,0.0,False,-0.0012246217151360428,-0.0012253721770591793,0.5412186204438889,61.63142013549805,-0.006341548226336591,0.062096922729421036
+2025-02-11,64.80000305175781,65.33999633789062,64.6500015258789,65.25,61.25935745239258,3100,0.0,0.0,0.0,False,0.0003065931034242908,0.00030654611336306426,0.5416911474437862,61.63142013549805,-0.006036899397863671,0.06209402397735507
+2025-02-12,65.02999877929688,65.33000183105469,63.88999938964844,64.80999755859375,60.846256256103516,6400,0.0,0.0,0.0,False,-0.006743479093950677,-0.0067663190876866485,0.5312947854216703,61.63142013549805,-0.012739668786932556,0.06246862881351445
+2025-02-13,65.19999694824219,65.55000305175781,65.19999694824219,65.54000091552734,61.53162384033203,9100,0.0,0.0,0.0,False,0.01126392363966966,0.011200958037105845,0.5485431729544843,61.63142013549805,-0.001619243803673731,0.06342894113617704
+2025-02-14,65.29000091552734,65.55000305175781,65.29000091552734,65.29000091552734,61.29690933227539,1600,0.0,0.0,0.0,False,-0.0038145345987569135,-0.003821828490302103,0.5426362014435806,61.63142013549805,-0.005427601740917609,0.06345276924542113
+2025-02-18,67.31999969482422,67.31999969482422,65.37999725341797,65.94999694824219,61.916526794433594,7100,0.0,0.0,0.0,False,0.010108461730091722,0.010057712939081484,0.5582298804493271,61.916526794433594,0.0,0.06419623058167218
+2025-02-19,65.7699966430664,65.93000030517578,65.37999725341797,65.45999908447266,61.456504821777344,1500,0.0,0.0,0.0,False,-0.007429712170121339,-0.00745744995616666,0.5466526809427059,61.916526794433594,-0.007429712170121339,0.0645156571916472
+2025-02-20,66.13999938964844,66.27999877929688,65.69999694824219,65.69999694824219,61.68182373046875,4200,0.0,0.0,0.0,False,0.0036663150523257304,0.003659610501627379,0.5523231969475662,61.916526794433594,-0.0037906367833594468,0.06459164733403737
+2025-02-21,65.3499984741211,70.11000061035156,65.29000091552734,65.69999694824219,61.68182373046875,7300,0.0,0.0,0.0,False,0.0,0.0,0.5523231969475662,61.916526794433594,-0.0037906367833594468,0.06458314828858897
+2025-02-24,66.0,66.41000366210938,65.62000274658203,66.33000183105469,62.27330017089844,1200,0.0,0.0,0.0,False,0.009589152924762034,0.009543468813618602,0.5672086614717518,62.27330017089844,0.0,0.06514592745792712
+2025-02-25,65.6500015258789,66.19000244140625,65.3499984741211,65.38999938964844,61.637027740478516,2800,0.265,0.0,0.0,False,-0.010217419482728252,-0.010269975611666704,0.5511958331605298,62.27330017089844,-0.010217419482728252,0.06587342571460163
+2025-02-26,65.4800033569336,66.27999877929688,65.44999694824219,65.44999694824219,61.69359588623047,6500,0.0,0.0,0.0,False,0.0009177623877343333,0.0009173415013302856,0.5526194623522147,62.27330017089844,-0.009309034258294768,0.0658579131712508
+2025-02-27,65.6500015258789,66.33999633789062,65.0,65.37999725341797,61.62759780883789,9700,0.0,0.0,0.0,False,-0.0010697719340964085,-0.0010703445485062085,0.5509585136270585,62.27330017089844,-0.010368847648808188,0.06585742165061682
+2025-02-28,66.29000091552734,66.33999633789062,65.2699966430664,66.30999755859375,62.50423049926758,7800,0.0,0.0,0.0,False,0.014224677280930242,0.014124455852568022,0.5730203979595148,62.50423049926758,0.0,0.0673101499166809
+2025-03-03,66.0999984741211,66.0999984741211,65.55000305175781,65.62999725341797,61.863250732421875,1500,0.0,0.0,0.0,False,-0.010254982130420975,-0.010307926734679935,0.5568891018876523,62.50423049926758,-0.010254982130420975,0.06814080702040942
+2025-03-04,65.5999984741211,66.19999694824219,65.41000366210938,65.94999694824219,62.16489028930664,3200,0.0,0.0,0.0,False,0.004875908609934809,0.00486405986752936,0.56448035086426,62.50423049926758,-0.005429075876150713,0.06829132081845757
+2025-03-05,65.80999755859375,66.0,65.69000244140625,65.69999694824219,61.92924499511719,15200,0.0,0.0,0.0,False,-0.0037906492409588433,-0.0037978519595407495,0.5585499546097614,62.50423049926758,-0.009199145394760522,0.06828579441889955
+2025-03-06,65.75,65.80999755859375,65.0999984741211,65.1500015258789,61.41081619262695,12000,0.0,0.0,0.0,False,-0.00837130829757593,-0.008406544485342844,0.54550285244255,62.50423049926758,-0.017493444810162684,0.0688268908029414
+2025-03-07,64.47000122070312,65.6500015258789,64.22000122070312,64.70999908447266,60.996063232421875,13800,0.0,0.0,0.0,False,-0.0067537444691196935,-0.006776654210587932,0.5350649211008573,62.50423049926758,-0.024129043023149888,0.06916518274035137
+2025-03-10,65.0999984741211,65.9000015258789,65.0999984741211,65.9000015258789,62.117759704589844,9500,0.0,0.0,0.0,False,0.018389653573113618,0.01822260871722236,0.5632942332121411,62.50423049926758,-0.00618311419228279,0.0714599221810768
+2025-03-11,66.31999969482422,66.31999969482422,65.44999694824219,65.69000244140625,61.919822692871094,6700,0.0,0.0,0.0,False,-0.0031864802056621455,-0.0031915678443608054,0.5583128270823849,62.50423049926758,-0.009349892026961792,0.07154425817191667
+2025-03-12,65.94000244140625,65.94000244140625,65.37000274658203,65.37999725341797,61.62759780883789,5800,0.0,0.0,0.0,False,-0.004719407635946693,-0.004730579202807462,0.5509585136270587,62.50423049926758,-0.014025173711081251,0.07171749963760837
+2025-03-13,66.16999816894531,66.16999816894531,64.68000030517578,65.38999938964844,61.637027740478516,4300,0.0,0.0,0.0,False,0.00015301475273910015,0.0001530030471758896,0.55119583316053,62.50423049926758,-0.013874305016829624,0.07169644847584213
+2025-03-14,65.87000274658203,65.94000244140625,65.31999969482422,65.75,61.97637939453125,7800,0.0,0.0,0.0,False,0.00550564598087977,0.005490545312646723,0.5597361682649278,62.50423049926758,-0.008445046047603322,0.07186317630631942
+2025-03-17,65.80999755859375,66.26000213623047,65.3499984741211,65.80999755859375,62.032936096191406,3300,0.0,0.0,0.0,False,0.0009125525274737978,0.0009121364045528717,0.5611595094474702,62.50423049926758,-0.007540200068244851,0.07186421345011097
+2025-03-18,65.44000244140625,65.79000091552734,65.44000244140625,65.79000091552734,62.01408386230469,900,0.0,0.0,0.0,False,-0.00030390684486525377,-0.0003039530339087798,0.5606850623866226,62.50423049926758,-0.007841815394697749,0.07186416444784442
+2025-03-19,65.72000122070312,65.72000122070312,65.43000030517578,65.6500015258789,61.88212203979492,1300,0.0,0.0,0.0,False,-0.0021279331127872503,-0.0021302003794189967,0.5573640289637376,62.50423049926758,-0.009953061648842243,0.07187726514035049
+2025-03-20,66.13999938964844,66.13999938964844,65.5199966430664,65.80000305175781,62.023494720458984,2800,0.0,0.0,0.0,False,0.0022845480407596153,0.002281942428560589,0.5609219019048561,62.50423049926758,-0.007691251855572068,0.07190309745577234
+2025-03-21,65.55999755859375,65.9800033569336,65.55999755859375,65.7699966430664,61.99522018432617,1400,0.0,0.0,0.0,False,-0.00045586815545051174,-0.00045597209492775415,0.5602103273166326,62.50423049926758,-0.008143613814226125,0.07189633033768268
+2025-03-24,65.55000305175781,65.69000244140625,65.5,65.5199966430664,61.75956344604492,2500,0.0,0.0,0.0,False,-0.003801208183156546,-0.003808451135454727,0.5542796430529913,62.50423049926758,-0.011913866425911523,0.07199931980240092
+2025-03-25,65.75,66.62000274658203,65.56999969482422,65.80000305175781,62.023494720458984,7300,0.0,0.0,0.0,False,0.004273528821890693,0.004264423230382435,0.5609219019048561,62.50423049926758,-0.007691251855572068,0.07210831619807159
+2025-03-26,65.62999725341797,65.62999725341797,65.31999969482422,65.48999786376953,62.051937103271484,1200,0.34,0.0,0.0,False,0.0004585743344629467,0.0004584692213863777,0.5616377006271709,62.50423049926758,-0.007236204531809953,0.07205021451084435
+2025-03-27,65.61000061035156,65.6500015258789,65.12000274658203,65.44999694824219,62.0140266418457,11000,0.0,0.0,0.0,False,-0.0006109472676524286,-0.000611133971982561,0.5606836223409097,62.50423049926758,-0.007842730860075475,0.07178960610057708
+2025-03-28,65.44000244140625,65.44000244140625,64.66000366210938,64.76000213623047,61.36025619506836,4000,0.0,0.0,0.0,False,-0.010542299576079994,-0.01059826328790076,0.5442304280507102,62.50423049926758,-0.01830235001793401,0.07212459801144079
+2025-03-31,65.27999877929688,65.41000366210938,64.83000183105469,65.41000366210938,61.97612762451172,2300,0.0,0.0,0.0,False,0.01003697617372179,0.009986940256027588,0.5597298320637913,62.50423049926758,-0.008449074095265408,0.07278603146981896
+2025-04-01,65.4000015258789,65.4000015258789,65.08000183105469,65.33999633789062,61.909793853759766,2800,0.0,0.0,0.0,False,-0.001070311639246646,-0.001070884831782128,0.5580604350704532,62.50423049926758,-0.009510342592167098,0.07278278351845084
+2025-04-02,65.2300033569336,65.43000030517578,65.2300033569336,65.36000061035156,61.92875671386719,2000,0.0,0.0,0.0,False,0.0003062982272596937,0.00030625132753430654,0.5585376662196788,62.50423049926758,-0.009206957365983981,0.07266417229658234
+2025-04-03,65.43000030517578,65.43000030517578,64.36000061035156,64.76000213623047,61.36025619506836,2100,0.0,0.0,0.0,False,-0.009179911707665966,-0.00922230675177963,0.5442304280507104,62.50423049926758,-0.01830235001793401,0.0731952974422176
+2025-04-04,65.22000122070312,65.22000122070312,64.62000274658203,64.62000274658203,61.22760772705078,2000,0.0,0.0,0.0,False,-0.002161797819029254,-0.002164137877030878,0.5408921140792717,62.50423049926758,-0.020424581856611446,0.07321292649059168
+2025-04-07,64.2300033569336,64.58000183105469,64.22000122070312,64.5,61.11389923095703,2200,0.0,0.0,0.0,False,-0.0018571441922189402,-0.0018588708225597945,0.5380304552387734,62.50423049926758,-0.022243794655256832,0.07324179459673959
+2025-04-08,64.95999908447266,64.95999908447266,63.599998474121094,63.599998474121094,60.26114273071289,1300,0.0,0.0,0.0,False,-0.013953560662550268,-0.014051826769088446,0.5165694539807493,62.50423049926758,-0.035886975179719616,0.0745650523702807
+2025-04-09,64.43000030517578,64.79000091552734,60.75,63.9900016784668,60.630680084228516,6700,0.0,0.0,0.0,False,0.006132265947344617,0.006113540120028655,0.5258694612001784,62.50423049926758,-0.029974777708222766,0.0748013203143988
+2025-04-10,64.52999877929688,65.55000305175781,62.38999938964844,63.720001220703125,60.374855041503906,29600,0.0,0.0,0.0,False,-0.004219399194751117,-0.004228325978826314,0.5194312088242952,62.50423049926758,-0.034067701350048996,0.07490557730833136
+2025-04-11,63.77000045776367,64.7300033569336,63.7599983215332,63.84000015258789,60.488555908203125,1000,0.0,0.0,0.0,False,0.0018832486905526746,0.0018814776009902238,0.5222926756586983,62.50423049926758,-0.032248610613453965,0.07479634306736782
+2025-04-14,64.95999908447266,65.19999694824219,64.5,64.68000030517578,61.284446716308594,1200,0.0,0.0,0.0,False,0.01315770886171097,0.013071898106167549,0.5423225594873304,62.50423049926758,-0.019515219581389465,0.07589149276666057
+2025-04-15,64.76000213623047,65.30000305175781,64.22000122070312,64.25,60.87703323364258,1600,0.0,0.0,0.0,False,-0.006647909942827268,-0.006670105721178793,0.5320693380090677,62.50423049926758,-0.026033394101925067,0.07619092625451182
+2025-04-16,64.93000030517578,65.31999969482422,64.16999816894531,64.77999877929688,61.37920379638672,2900,0.0,0.0,0.0,False,0.008248932907371387,0.008215096409631277,0.5447072751877455,62.50423049926758,-0.017999208915851606,0.07638217505372626
+2025-04-17,64.37999725341797,64.4000015258789,64.37999725341797,64.4000015258789,61.0191535949707,1000,0.0,0.0,0.0,False,-0.005865996610357027,-0.005883269148697241,0.5356460275475003,62.50423049926758,-0.0237596222277191,0.07657018152937045
+2025-04-21,63.65999984741211,63.65999984741211,61.0099983215332,63.20000076293945,59.88214874267578,6200,0.0,0.0,0.0,False,-0.0186335729899183,-0.018809365194059065,0.5070314552065158,62.50423049926758,-0.04195046856264428,0.07876749064789236
+2025-04-22,63.599998474121094,64.7699966430664,63.599998474121094,64.7300033569336,61.33183288574219,3200,0.0,0.0,0.0,False,0.02420895331087669,0.02392056176838188,0.543515109343633,62.50423049926758,-0.01875709218657018,0.082316170974526
+2025-04-23,64.80999755859375,65.37999725341797,63.81999969482422,64.0199966430664,60.65910339355469,1600,0.0,0.0,0.0,False,-0.010968683969395765,-0.011029283522403698,0.5265847799072554,62.50423049926758,-0.029520035539586598,0.08304433238655982
+2025-04-24,65.55999755859375,65.55999755859375,64.63999938964844,65.2300033569336,61.80558776855469,1200,0.0,0.0,0.0,False,0.01890045040002719,0.018724056043374595,0.5554379198213288,62.50423049926758,-0.011177527107082419,0.08511172081746322
+2025-04-25,64.94999694824219,65.12000274658203,64.45999908447266,64.80000305175781,61.67708206176758,2500,0.295,0.0,0.0,False,-0.0020791923744553076,-0.0020813568957448385,0.5522038651594976,62.50423049926758,-0.013233479252411473,0.0851311341040063
+2025-04-28,65.08999633789062,65.2300033569336,64.62000274658203,65.2300033569336,62.08637237548828,1700,0.0,0.0,0.0,False,0.00663601941010783,0.006614097960636765,0.5625043201371405,62.50423049926758,-0.006685277467485928,0.08536526488009247
+2025-04-29,65.98999786376953,65.98999786376953,65.0,65.26000213623047,62.11491394042969,1600,0.0,0.0,0.0,False,0.00045970740195278026,0.00045960176887737303,0.5632226149386907,62.50423049926758,-0.006228643337069073,0.08532249313717212
+2025-04-30,65.22000122070312,65.22000122070312,64.94000244140625,65.02999877929688,61.895999908447266,1500,0.0,0.0,0.0,False,-0.0035243392946235907,-0.003530564408935817,0.5577132880506182,62.50423049926758,-0.009731030779227656,0.08531192474360819
+2025-05-01,64.5999984741211,65.20999908447266,64.5999984741211,64.95999908447266,61.82938003540039,4200,0.0,0.0,0.0,False,-0.0010763195221891175,-0.0010768991700075426,0.5560366908287158,62.50423049926758,-0.01079687660301798,0.08532091359014625
+2025-05-02,65.12000274658203,65.12000274658203,64.87999725341797,64.9000015258789,61.77226638793945,700,0.0,0.0,0.0,False,-0.0009237299068539651,-0.0009241568082390047,0.5545993332012351,62.50423049926758,-0.011710633112053115,0.08500962488846174
+2025-05-05,64.69000244140625,65.11000061035156,64.5199966430664,64.7300033569336,61.6104621887207,2200,0.0,0.0,0.0,False,-0.002619366403081136,-0.002622802945612374,0.5505272679375954,62.50423049926758,-0.014299325076201796,0.08493678147618283
+2025-05-06,64.6500015258789,64.8499984741211,64.55000305175781,64.8499984741211,61.724666595458984,1500,0.0,0.0,0.0,False,0.0018536528161152699,0.0018519369218548513,0.5534014071742714,62.50423049926758,-0.012472178244282706,0.0848357728590811
+2025-05-07,64.91999816894531,65.0,64.58999633789062,65.0,61.86744689941406,1000,0.0,0.0,0.0,False,0.0023131806428515755,0.002310509359156395,0.5569947052399253,62.50423049926758,-0.01018784800271999,0.08478900471213761
+2025-05-08,64.83999633789062,64.83999633789062,63.02000045776367,63.02000045776367,59.982872009277344,1200,0.0,0.0,0.0,False,-0.03046149444635593,-0.030935088168431768,0.5095663196732538,62.50423049926758,-0.040339005373720704,0.09017782651301516
+2025-05-09,64.5999984741211,65.18000030517578,63.349998474121094,64.4800033569336,61.37251281738281,3200,0.0,0.0,0.0,False,0.023167293621594753,0.02290300597645334,0.5445388858423943,62.50423049926758,-0.018106257334022047,0.09305280157162073
+2025-05-12,64.4800033569336,65.87999725341797,64.4800033569336,64.56999969482422,61.45817565917969,5600,0.0,0.0,0.0,False,0.0013957851465487003,0.001394811943943609,0.54669473027752,62.50423049926758,-0.0167357446325197,0.09303981137539664
+2025-05-13,65.37999725341797,65.4800033569336,64.88999938964844,65.1500015258789,62.01021957397461,1600,0.0,0.0,0.0,False,0.008982432505909577,0.008942330422984061,0.5605878112994838,62.50423049926758,-0.007903639823207742,0.09343767419139228
+2025-05-14,65.38999938964844,65.38999938964844,65.18000030517578,65.18000030517578,62.03877258300781,1700,0.0,0.0,0.0,False,0.0004604565058690113,0.0004603505283029046,0.5613063941101766,62.50423049926758,-0.007446822599715408,0.09341308810989431
+2025-05-15,65.2300033569336,65.4000015258789,65.19000244140625,65.19000244140625,62.04829025268555,1500,0.0,0.0,0.0,False,0.00015341486108555458,0.000153403094229212,0.5615459217137411,62.50423049926758,-0.00729455019188463,0.09340871754733489
+2025-05-16,65.37000274658203,65.37000274658203,64.62999725341797,65.25,62.10540008544922,2100,0.0,0.0,0.0,False,0.0009204094509469574,0.0009199861338983561,0.562983183338174,62.50423049926758,-0.0063808547138746174,0.09338843117723102
+2025-05-19,65.33000183105469,65.5,65.33000183105469,65.5,62.343353271484375,800,0.0,0.0,0.0,False,0.003831441158220761,0.0038241198822795757,0.5689716614364229,62.50423049926758,-0.0025738614250292446,0.0934221861228365
+2025-05-20,65.58999633789062,65.95999908447266,65.08999633789062,65.58000183105469,62.41950225830078,3000,0.0,0.0,0.0,False,0.0012214451552645667,0.0012206997980111723,0.5708880742710318,62.50423049926758,-0.0013555601003325535,0.09340851846501895
+2025-05-21,65.23999786376953,65.52999877929688,64.12999725341797,64.83999633789062,61.71515655517578,2800,0.0,0.0,0.0,False,-0.011284064717631326,-0.011348212799842416,0.5531620715768022,62.50423049926758,-0.012624328590063127,0.09408562539768066
+2025-05-22,64.9000015258789,65.2300033569336,64.0999984741211,64.62999725341797,61.51527786254883,9600,0.0,0.0,0.0,False,-0.003238729410793173,-0.0032439854465446077,0.5481317998958579,62.50423049926758,-0.015822171216560155,0.09414625074634143
+2025-05-23,65.47000122070312,65.69999694824219,64.0,65.69999694824219,62.53370666503906,1900,0.0,0.0,0.0,False,0.016555705149635003,0.0164201535189683,0.5737622135077074,62.53370666503906,0.0,0.09551133854205712
+2025-05-27,65.16000366210938,65.36000061035156,64.87999725341797,65.16000366210938,62.31853103637695,2100,0.315,0.0,0.0,False,-0.0034409543290739864,-0.003446888028056463,0.5683469696062049,62.53370666503906,-0.0034409543290739864,0.09557479668874194
+2025-05-28,64.8499984741211,65.0999984741211,64.79000091552734,65.0999984741211,62.261138916015625,3200,0.0,0.0,0.0,False,-0.0009209479011600408,-0.0009213722342241335,0.5669026037562555,62.53370666503906,-0.004358733290566685,0.09558208186868007
+2025-05-29,65.98999786376953,66.0,63.5,65.0,62.16550064086914,16000,0.0,0.0,0.0,False,-0.0015360829694344158,-0.0015372639544278038,0.5644957113518629,62.53370666503906,-0.005888120884025239,0.09559592509800942
+2025-05-30,65.05000305175781,65.30000305175781,65.05000305175781,65.27999877929688,62.433284759521484,1600,0.0,0.0,0.0,False,0.004307600130164513,0.00429834897805175,0.5712349332817241,62.53370666503906,-0.0016058844241472192,0.09556598872282474
+2025-06-02,64.68000030517578,65.33999633789062,64.68000030517578,64.98999786376953,62.155941009521484,2700,0.0,0.0,0.0,False,-0.00444224184372588,-0.0044521379180702215,0.5642551277147763,62.53370666503906,-0.006040992540887968,0.09565964566716405
+2025-06-03,65.45999908447266,65.72000122070312,64.9000015258789,65.31999969482422,62.47154998779297,4100,0.0,0.0,0.0,False,0.005077696084162531,0.0050648480592909995,0.5721979398514048,62.53370666503906,-0.000993970780894804,0.09567788684839891
+2025-06-04,64.87999725341797,65.98999786376953,64.87999725341797,65.1500015258789,62.308956146240234,4400,0.0,0.0,0.0,False,-0.002602686208113991,-0.002606079084202769,0.5681060019569284,62.53370666503906,-0.0035940699949661425,0.09570365884249561
+2025-06-05,65.70999908447266,65.70999908447266,65.23999786376953,65.23999786376953,62.3950309753418,1500,0.0,0.0,0.0,False,0.001381419853986099,0.0013804665714009412,0.5702722147211865,62.53370666503906,-0.0022176150606276757,0.09570863018182235
+2025-06-06,64.8499984741211,65.52999877929688,64.8499984741211,65.44999694824219,62.595882415771484,1000,0.0,0.0,0.0,False,0.00321902942093355,0.0032138594376415496,0.5753269671792485,62.595882415771484,0.0,0.09575209821882162
+2025-06-09,65.23999786376953,65.63999938964844,65.23999786376953,65.45999908447266,62.60544204711914,2700,0.0,0.0,0.0,False,0.00015271981125142275,0.0001527081507682245,0.5755675508163354,62.60544204711914,0.0,0.09572352071965007
+2025-06-10,65.54000091552734,65.6500015258789,65.37000274658203,65.55000305175781,62.6915283203125,900,0.0,0.0,0.0,False,0.0013750605439151187,0.0013741160139235408,0.5777340515897358,62.6915283203125,0.0,0.09572842090793313
+2025-06-11,66.0,66.0,65.66000366210938,65.77999877929688,62.91148376464844,1200,0.0,0.0,0.0,False,0.003508535367204857,0.0035023948156966004,0.5832695873097817,62.91148376464844,0.0,0.09563653920670655
+2025-06-12,65.93000030517578,66.0,64.80999755859375,64.8499984741211,62.02204132080078,3500,0.0,0.0,0.0,False,-0.014137998194019064,-0.014238891774905539,0.5608853247437506,62.91148376464844,-0.014137998194019064,0.09653552098181004
+2025-06-13,65.0199966430664,65.72000122070312,64.41999816894531,65.0,62.16550064086914,9400,0.0,0.0,0.0,False,0.002313037704230636,0.002310366750405066,0.5644957113518632,62.91148376464844,-0.011857662212673592,0.0965551233284015
+2025-06-16,64.94999694824219,65.86000061035156,64.94999694824219,65.41999816894531,62.56718444824219,1400,0.0,0.0,0.0,False,0.006461522922393659,0.006440736775217983,0.5746047362527498,62.91148376464844,-0.005472757846473164,0.09674758746961389
+2025-06-17,65.5199966430664,65.5199966430664,64.30999755859375,65.0199966430664,62.18463134765625,1200,0.0,0.0,0.0,False,-0.00611427706008405,-0.006133045796010732,0.5649771666351799,62.91148376464844,-0.011553572948801216,0.09695382457058287
+2025-06-18,65.58999633789062,65.91999816894531,64.1500015258789,65.62000274658203,62.758460998535156,2800,0.0,0.0,0.0,False,0.009227837143084283,0.009185520780376162,0.5794185210615348,62.91148376464844,-0.0024323502953091936,0.09732448880523968
+2025-06-20,65.95999908447266,65.98999786376953,65.66000366210938,65.66000366210938,62.79672622680664,3300,0.0,0.0,0.0,False,0.0006097222217156251,0.0006095364166442825,0.5803815276312152,62.91148376464844,-0.0018241111316195102,0.0972930690071845
+2025-06-23,66.0,66.0,65.7300033569336,65.86000061035156,62.988006591796875,1900,0.0,0.0,0.0,False,0.003046024474259612,0.0030413947408490004,0.5851954084430477,62.988006591796875,0.0,0.0973113785234755
+2025-06-24,65.91000366210938,66.0,65.43000030517578,65.43000030517578,62.576759338378906,4300,0.0,0.0,0.0,False,-0.0065289771127877705,-0.0065503841119356815,0.5748457039020267,62.988006591796875,-0.0065289771127877705,0.09754853414012306
+2025-06-25,65.76000213623047,65.94000244140625,65.62999725341797,65.72000122070312,63.13876724243164,1200,0.295,0.0,0.0,False,0.008981096336640348,0.008941006148040406,0.5889895448841149,63.13876724243164,0.0,0.09785264341409486
+2025-06-26,66.0,66.0,65.79000091552734,65.79000091552734,63.206016540527344,1800,0.0,0.0,0.0,False,0.0010651031217872031,0.001064536301902565,0.5906819826088583,63.206016540527344,0.0,0.09782036535144675
+2025-06-27,66.0,66.0,65.6500015258789,65.6500015258789,63.0715217590332,1300,0.0,0.0,0.0,False,-0.0021278794148956726,-0.0021301465670196776,0.5872972031624195,63.206016540527344,-0.0021278794148956726,0.09784647392783555
+2025-06-30,65.93000030517578,66.0,65.5,65.94000244140625,63.35012435913086,2800,0.0,0.0,0.0,False,0.004417248741231727,0.004407521333078598,0.5943086897350494,63.35012435913086,0.0,0.09791229245105351
+2025-07-01,65.97000122070312,66.30999755859375,65.9000015258789,66.25,63.64794921875,4100,0.0,0.0,0.0,False,0.00470125138083044,0.0046902350122101,0.6018039356641363,63.64794921875,0.0,0.09793314079948491
+2025-07-02,66.19000244140625,66.19000244140625,66.02999877929688,66.16000366210938,63.561500549316406,1100,0.0,0.0,0.0,False,-0.0013582318125675563,-0.0013591550454667772,0.5996283146012213,63.64794921875,-0.0013582318125675563,0.09788716622619313
+2025-07-03,66.23999786376953,66.31999969482422,66.13999938964844,66.20999908447266,63.60952377319336,2000,0.0,0.0,0.0,False,0.0007555394926477277,0.0007552542163678729,0.6008368969664601,63.64794921875,-0.0006037185176945847,0.09787854064960694
+2025-07-07,66.12999725341797,66.29000091552734,65.94000244140625,66.16000366210938,63.561500549316406,3100,0.0,0.0,0.0,False,-0.0007549690836892164,-0.0007552542163678169,0.5996283146012216,63.64794921875,-0.0013582318125675563,0.0978799690463189
+2025-07-08,66.13999938964844,66.29000091552734,65.91999816894531,66.29000091552734,63.68638610839844,1300,0.0,0.0,0.0,False,0.0019647987854714,0.0019628710929433337,0.6027712623709558,63.68638610839844,0.0,0.09787629396530353
+2025-07-09,66.58000183105469,66.58000183105469,66.06999969482422,66.27999877929688,63.67677688598633,1500,0.0,0.0,0.0,False,-0.00015088346190272883,-0.00015089484595739148,0.602529430694251,63.68638610839844,-0.00015088346190272883,0.09770121597528474
+2025-07-10,66.22000122070312,66.69000244140625,66.06999969482422,66.0999984741211,63.50383758544922,21300,0.0,0.0,0.0,False,-0.0027158928104473734,-0.0027195875384994246,0.5981771325348981,63.68638610839844,-0.002866366489040706,0.09774242737432305
+2025-07-11,66.20999908447266,66.20999908447266,66.05999755859375,66.05999755859375,63.465415954589844,400,0.0,0.0,0.0,False,-0.00060502848835986,-0.0006052115919547092,0.5972101898402693,63.68638610839844,-0.003469660744016556,0.09772601985506649
+2025-07-14,65.97000122070312,65.97000122070312,65.94000244140625,65.97000122070312,63.37894821166992,2600,0.0,0.0,0.0,False,-0.001362438764787921,-0.0013633677283483318,0.5950340887621166,63.68638610839844,-0.0048273723085061615,0.09773939357781597
+2025-07-15,65.77999877929688,66.0199966430664,65.77999877929688,65.91000366210938,63.321311950683594,1300,0.0,0.0,0.0,False,-0.0009093912507641688,-0.0009098049978453209,0.5935835787171257,63.68638610839844,-0.005732373589128814,0.09774502409136765
+2025-07-16,65.83999633789062,66.02999877929688,65.83999633789062,65.98999786376953,63.39816665649414,1700,0.0,0.0,0.0,False,0.0012137257337687668,0.0012129897641403522,0.5955177521155262,63.68638610839844,-0.004525605384700704,0.09771790734661635
+2025-07-17,66.0199966430664,66.12000274658203,66.0199966430664,66.06999969482422,63.47502899169922,1800,0.0,0.0,0.0,False,0.001212374730353627,0.0012116403975746379,0.5974521175200216,63.68638610839844,-0.003318717383955061,0.09765182565461586
+2025-07-18,66.12999725341797,66.19999694824219,66.08999633789062,66.08999633789062,63.494239807128906,1400,0.0,0.0,0.0,False,0.00030265154242314907,0.0003026057526837407,0.5979355888673361,63.68638610839844,-0.003017070256467136,0.09760880851149958
+2025-07-21,66.31999969482422,66.77999877929688,66.19000244140625,66.19000244140625,63.59030532836914,1400,0.0,0.0,0.0,False,0.001512980099172001,0.0015118366979320111,0.600353233613051,63.68638610839844,-0.0015086549245511005,0.09759245819958193
+2025-07-22,66.27999877929688,66.33000183105469,66.27999877929688,66.33000183105469,63.72481155395508,1200,0.0,0.0,0.0,False,0.002115200184860999,0.0021129662984732864,0.6037383010686324,63.72481155395508,0.0,0.09746152567740293
+2025-07-23,66.13999938964844,66.44000244140625,65.87999725341797,66.31999969482422,63.715206146240234,5600,0.0,0.0,0.0,False,-0.00015073261859255283,-0.00015074397989540034,0.6034965653949751,63.72481155395508,-0.00015073261859255283,0.09740301709686172
+2025-07-24,66.20999908447266,66.37000274658203,66.20999908447266,66.22000122070312,63.619136810302734,3900,0.0,0.0,0.0,False,-0.0015077929076616758,-0.0015089307713068597,0.6010788246462127,63.72481155395508,-0.0016582982526809342,0.09729516384924873
+2025-07-25,66.23999786376953,66.48999786376953,66.23999786376953,66.41000366210938,63.80168533325195,2100,0.0,0.0,0.0,False,0.0028693964128048144,0.002865287553006375,0.6056729544822703,63.80168533325195,0.0,0.09726399056851641
+2025-07-28,66.0999984741211,66.12999725341797,66.04000091552734,66.12999725341797,63.830631256103516,2900,0.31,0.0,0.0,False,0.0004536858658257259,0.00045358298151023117,0.6064014256068575,63.830631256103516,0.0,0.0972565030761659
+2025-07-29,66.29000091552734,66.33999633789062,65.95999908447266,66.2699966430664,63.965763092041016,3800,0.0,0.0,0.0,False,0.0021170374360754973,0.002114799670055693,0.6098022375622323,63.965763092041016,0.0,0.09727281198376923
+2025-07-30,66.2699966430664,66.29000091552734,66.12999725341797,66.19000244140625,63.888545989990234,2200,0.0,0.0,0.0,False,-0.0012071629934230499,-0.0012078922015772004,0.6078589438743176,63.965763092041016,-0.0012071629934230499,0.097202357606073
+2025-07-31,66.23999786376953,66.23999786376953,66.05999755859375,66.05999755859375,63.7630615234375,4100,0.0,0.0,0.0,False,-0.0019641152354976654,-0.0019660466392408724,0.6047009236261229,63.965763092041016,-0.0031689072216937175,0.09722853901749395
+2025-08-01,65.94999694824219,66.11000061035156,65.80000305175781,66.06999969482422,63.77272415161133,2100,0.0,0.0,0.0,False,0.00015153958958324942,0.0001515281086195096,0.6049440993454931,63.965763092041016,-0.003017847847010313,0.09720789122536395
+2025-08-04,66.91000366210938,66.91000366210938,66.0999984741211,66.29000091552734,63.985069274902344,2600,0.0,0.0,0.0,False,0.0033297169928980797,0.0033241857601638675,0.6102881089857353,63.985069274902344,0.0,0.09705023915358779
+2025-08-05,66.05999755859375,66.31999969482422,65.97000122070312,66.22000122070312,63.91749954223633,3700,0.0,0.0,0.0,False,-0.0010560234353379494,-0.0010565814209511197,0.6085876070050003,63.985069274902344,-0.0010560234353379494,0.09690467937162746
+2025-08-06,66.0999984741211,66.27999877929688,66.0999984741211,66.23999786376953,63.93680953979492,2100,0.0,0.0,0.0,False,0.0003021081503014056,0.00030206252482315425,0.6090735744315503,63.985069274902344,-0.0007542343183232214,0.09686043293144024
+2025-08-07,66.52999877929688,66.7699966430664,66.19000244140625,66.47000122070312,64.15880584716797,10400,0.0,0.0,0.0,False,0.0034721205041499115,0.0034661066103744303,0.6146604717820199,64.15880584716797,0.0,0.09689538708567452
+2025-08-08,66.20999908447266,70.06999969482422,66.20999908447266,66.51000213623047,64.1974105834961,6500,0.0,0.0,0.0,False,0.0006017059672227543,0.0006015250147704003,0.6156320226229299,64.1974105834961,0.0,0.0968914873960489
+2025-08-11,66.6500015258789,66.6500015258789,66.25,66.55000305175781,64.23603820800781,3500,0.0,0.0,0.0,False,0.0006017006630116839,0.000601519713748972,0.616604149482125,64.23603820800781,0.0,0.09678983145544572
+2025-08-12,66.38999938964844,66.61000061035156,66.38999938964844,66.54000091552734,64.22637939453125,3900,0.0,0.0,0.0,False,-0.00015036440207105706,-0.00015037570793110895,0.6163610697658026,64.23603820800781,-0.00015036440207105706,0.0967764552038644
+2025-08-13,66.52999877929688,66.69000244140625,66.5,66.69000244140625,64.37117004394531,4500,0.0,0.0,0.0,False,0.0022543797545342414,0.002251842453140473,0.6200049614375001,64.37117004394531,0.0,0.09662985140810033
+2025-08-14,66.75,66.76000213623047,66.58999633789062,66.70999908447266,64.3904800415039,6300,0.0,0.0,0.0,False,0.00029997897421174535,0.00029993398951534467,0.6204909288640501,64.3904800415039,0.0,0.09643678582549932
+2025-08-15,66.55999755859375,66.80000305175781,66.47000122070312,66.72000122070312,64.4001235961914,3500,0.0,0.0,0.0,False,0.00014976677734468424,0.00014975556342052102,0.6207336245681823,64.4001235961914,0.0,0.0962880098021872
+2025-08-18,66.44999694824219,66.80999755859375,66.37000274658203,66.72000122070312,64.4001235961914,8600,0.0,0.0,0.0,False,0.0,0.0,0.6207336245681823,64.4001235961914,0.0,0.09614820486336023
+2025-08-19,66.47000122070312,66.72000122070312,66.44000244140625,66.62999725341797,64.31324768066406,4600,0.0,0.0,0.0,False,-0.0013490023104937299,-0.001349913033247462,0.6185472511639449,64.4001235961914,-0.0013490023104937299,0.09582670680576699
+2025-08-20,66.33999633789062,66.47000122070312,66.33999633789062,66.41999816894531,64.11054992675781,3300,0.0,0.0,0.0,False,-0.0031517262961545667,-0.0031567034459714293,0.6134460332308829,64.4001235961914,-0.00449647692059274,0.09540160849198379
+2025-08-21,66.47000122070312,66.58000183105469,66.30999755859375,66.5199966430664,64.20706176757812,7800,0.0,0.0,0.0,False,0.0015053971761367357,0.0015042652017127737,0.6158749103331576,64.4001235961914,-0.002997848728114816,0.09540850947428998
+2025-08-22,66.47000122070312,66.62000274658203,66.47000122070312,66.56999969482422,64.25534057617188,2500,0.0,0.0,0.0,False,0.0007519236555086906,0.0007516411025467996,0.6170899249025801,64.4001235961914,-0.002248179225980418,0.09539165716236507
+2025-08-25,66.62999725341797,66.68000030517578,66.55000305175781,66.58000183105469,64.2649917602539,2300,0.0,0.0,0.0,False,0.00015020049688452275,0.00015018921791928056,0.6173328126128075,64.4001235961914,-0.0020983164067326365,0.09539038792101584
+2025-08-26,66.88999938964844,67.29000091552734,66.31999969482422,66.41000366210938,64.39588928222656,6000,0.305,0.0,0.0,False,0.002036840251391947,0.0020347687047498828,0.6206270611854341,64.4001235961914,-6.57500906581232e-05,0.09529430910962115
+2025-08-27,66.04000091552734,66.44000244140625,66.04000091552734,66.33000183105469,64.31831359863281,4000,0.0,0.0,0.0,False,-0.001204668255356478,-0.0012053944514347045,0.6186747432110524,64.4001235961914,-0.001270339138967569,0.09530252182817513
+2025-08-28,66.48999786376953,66.48999786376953,66.2699966430664,66.44000244140625,64.42498779296875,3300,0.0,0.0,0.0,False,0.00165853531237814,0.0016571614615306022,0.6213593724319226,64.42498779296875,0.0,0.09523614944858792
+2025-08-29,66.3499984741211,67.37999725341797,66.26000213623047,66.44000244140625,64.42498779296875,131300,0.0,0.0,0.0,False,0.0,0.0,0.6213593724319226,64.42498779296875,0.0,0.09496164741559317
+2025-09-02,66.2699966430664,66.37999725341797,66.08999633789062,66.30000305175781,64.28923797607422,4400,0.0,0.0,0.0,False,-0.0021070988376554745,-0.002109321893759542,0.6179430079828496,64.42498779296875,-0.0021070988376554745,0.09480317868595182
+2025-09-03,66.30999755859375,66.33999633789062,66.23999786376953,66.26000213623047,64.25043487548828,8700,0.0,0.0,0.0,False,-0.0006035707033948956,-0.0006037529255182065,0.6169664649834685,64.42498779296875,-0.0027093977579227824,0.09473330868405513
+2025-09-04,66.33999633789062,66.44999694824219,66.29000091552734,66.33999633789062,64.32801055908203,1800,0.0,0.0,0.0,False,0.0012073954634561623,0.0012066671477380234,0.6189187829578504,64.42498779296875,-0.0015052736090281904,0.09470763771550901
+2025-09-05,66.54000091552734,67.37000274658203,66.41000366210938,66.54000091552734,64.5219497680664,11200,0.0,0.0,0.0,False,0.0030148485441852113,0.003010313002008243,0.623799577893805,64.5219497680664,0.0,0.09440011053699818
+2025-09-08,67.33999633789062,67.33999633789062,66.44999694824219,66.55000305175781,64.53164672851562,6500,0.0,0.0,0.0,False,0.0001502893276486006,0.00015027803533899296,0.6240436176406028,64.53164672851562,0.0,0.09437400729975132
+2025-09-09,66.41000366210938,66.8499984741211,66.41000366210938,66.70999908447266,64.68679809570312,7800,0.0,0.0,0.0,False,0.0024042679065703343,0.0024013822787764144,0.6279482535893666,64.68679809570312,0.0,0.09439010671446223
+2025-09-10,66.98999786376953,67.51000213623047,66.61000061035156,66.76000213623047,64.73529052734375,9300,0.0,0.0,0.0,False,0.0007496495895327193,0.0007493687426282557,0.6291686443294504,64.73529052734375,0.0,0.09437322424207349
+2025-09-11,66.55000305175781,66.98999786376953,66.55000305175781,66.83999633789062,64.8128433227539,3600,0.0,0.0,0.0,False,0.0011979987233918798,0.0011972816955297633,0.6311203862855472,64.8128433227539,0.0,0.09424806797457662
+2025-09-12,66.95999908447266,67.55999755859375,66.9000015258789,67.08999633789062,65.05525970458984,6300,0.0,0.0,0.0,False,0.0037402522310086006,0.0037332748802553373,0.6372211879493954,65.05525970458984,0.0,0.0942838322860413
+2025-09-15,67.0199966430664,67.12000274658203,66.70999908447266,67.0199966430664,64.98738861083984,8100,0.0,0.0,0.0,False,-0.0010432837261460381,-0.001043828325426653,0.6355131017279063,65.05525970458984,-0.0010432837261460381,0.09429270330703679
+2025-09-16,67.08999633789062,67.77999877929688,66.86000061035156,67.0199966430664,64.98738861083984,4700,0.0,0.0,0.0,False,0.0,0.0,0.6355131017279063,65.05525970458984,-0.0010432837261460381,0.09428856482270931
+2025-09-17,67.30999755859375,67.30999755859375,66.91999816894531,67.01000213623047,64.97769927978516,2900,0.0,0.0,0.0,False,-0.00014909555933551033,-0.0001491066751833132,0.6352692539872036,65.05525970458984,-0.0011922237365108446,0.09428540890978783
+2025-09-18,67.5,67.5,67.08999633789062,67.23999786376953,65.20072174072266,30000,0.0,0.0,0.0,False,0.003432292361987166,0.003426415490147041,0.6408819761574562,65.20072174072266,0.0,0.09411323695583652
+2025-09-19,67.1500015258789,67.4000015258789,66.48999786376953,67.22000122070312,65.18132781982422,10600,0.0,0.0,0.0,False,-0.0002974494818563933,-0.00029749372872787846,0.6403938966638607,65.20072174072266,-0.0002974494818563933,0.09411400940010017
+2025-09-22,67.38999938964844,67.41000366210938,67.08000183105469,67.23999786376953,65.20072174072266,8100,0.0,0.0,0.0,False,0.00029753798437570644,0.0002974937287279065,0.6408819761574562,65.20072174072266,0.0,0.09390464008206845
+2025-09-23,67.08999633789062,67.47000122070312,67.06999969482422,67.2300033569336,65.19102478027344,6900,0.0,0.0,0.0,False,-0.00014872474092819665,-0.000148735801549151,0.6406379364106585,65.20072174072266,-0.00014872474092819665,0.09358802552065493
+2025-09-24,67.25,67.41000366210938,67.05000305175781,67.22000122070312,65.18132781982422,3600,0.0,0.0,0.0,False,-0.0001487468632668243,-0.00014875792717865187,0.6403938966638609,65.20072174072266,-0.0002974494818563933,0.09353735947922749
+2025-09-25,67.05000305175781,67.12999725341797,66.97000122070312,67.11000061035156,65.34684753417969,3100,0.28,0.0,0.0,False,0.0025393731593348345,0.0025361543992507554,0.6445594688957859,65.34684753417969,0.0,0.0935607606527102
+2025-09-26,66.95999908447266,66.9800033569336,66.91000366210938,66.91000366210938,65.1521224975586,2400,0.0,0.0,0.0,False,-0.002979868868490443,-0.0029843175175190404,0.6396588973320421,65.34684753417969,-0.002979868868490443,0.09349217779167625
+2025-09-29,67.1500015258789,67.1500015258789,66.76000213623047,66.91999816894531,65.16184997558594,2600,0.0,0.0,0.0,False,0.00014930408487789926,0.00014929294013230887,0.6399037051032201,65.34684753417969,-0.002831009690207109,0.09349189680381091
+2025-09-30,67.13999938964844,67.23999786376953,66.68000030517578,66.95999908447266,65.20079803466797,5600,0.0,0.0,0.0,False,0.0005977126047929104,0.0005975340457617258,0.6408838962184069,65.34684753417969,-0.0022349892155903994,0.09348204723188133
+2025-10-01,67.11000061035156,67.18000030517578,66.80000305175781,67.0,65.23974609375,7000,0.0,0.0,0.0,False,0.0005973555578464573,0.0005971772120355854,0.6418640873335937,65.34684753417969,-0.0016389687409735787,0.09319711403561333
+2025-10-02,66.80000305175781,67.2300033569336,66.7699966430664,67.04000091552734,65.27869415283203,3200,0.0,0.0,0.0,False,0.0005969989372132112,0.0005968208042409651,0.6428442784487804,65.34684753417969,-0.001042948266356869,0.09313192935658368
+2025-10-03,67.2699966430664,67.2699966430664,66.8499984741211,66.93000030517578,65.17158508300781,3400,0.0,0.0,0.0,False,-0.0016407967594059825,-0.0016421443406818789,0.640148704880493,65.34684753417969,-0.002682033759627056,0.09304695191825244
+2025-10-06,67.04000091552734,67.04000091552734,66.70999908447266,66.9000015258789,65.14237976074219,1700,0.0,0.0,0.0,False,-0.00044812969069918385,-0.00044823013081694705,0.6394137055486742,65.34684753417969,-0.0031289615513671043,0.0929641646146529
+2025-10-07,66.72000122070312,67.0199966430664,66.72000122070312,66.94000244140625,65.18132781982422,2100,0.0,0.0,0.0,False,0.0005978912533604053,0.0005977125875965673,0.6403938966638609,65.34684753417969,-0.0025329410767503946,0.09290951180047018
+2025-10-08,67.0999984741211,67.12000274658203,66.9000015258789,66.91000366210938,65.1521224975586,2100,0.0,0.0,0.0,False,-0.00044806270817854266,-0.00044816311826823745,0.6396588973320421,65.34684753417969,-0.002979868868490443,0.09279126871425898
+2025-10-09,67.12999725341797,67.12999725341797,66.88999938964844,66.88999938964844,65.13263702392578,3500,0.0,0.0,0.0,False,-0.0002990765747277191,-0.00029912130704564245,0.6391685137653063,65.34684753417969,-0.0032780542342438768,0.09262826449405656
+2025-10-10,67.13999938964844,67.13999938964844,66.83999633789062,66.83999633789062,65.08394622802734,1900,0.0,0.0,0.0,False,-0.000747563711884558,-0.0007478432769733815,0.6379431308667516,65.34684753417969,-0.004023167391737359,0.09252842551518776
+2025-10-13,66.5999984741211,67.0999984741211,66.5999984741211,66.94000244140625,65.18132781982422,1800,0.0,0.0,0.0,False,0.0014962459629550562,0.0014951277022872602,0.6403938966638609,65.34684753417969,-0.0025329410767503946,0.09219502817130566
+2025-10-14,66.91999816894531,67.08000183105469,66.51000213623047,66.91000366210938,65.1521224975586,3300,0.0,0.0,0.0,False,-0.00044806270817854266,-0.00044816311826823745,0.6396588973320421,65.34684753417969,-0.002979868868490443,0.09218572170103251
+2025-10-15,67.05999755859375,67.12999725341797,67.04000091552734,67.08999633789062,65.32737731933594,3700,0.0,0.0,0.0,False,0.002689932653904048,0.002686321259884263,0.6440694693412399,65.34684753417969,-0.00029795186115999517,0.09209635950861278
+2025-10-16,67.0,67.11000061035156,67.0,67.11000061035156,65.34684753417969,1100,0.0,0.0,0.0,False,0.00029804066293026565,0.0002979962576347224,0.6445594688957859,65.34684753417969,0.0,0.09209580808781585
+2025-10-17,67.04000091552734,67.44999694824219,66.81999969482422,67.19000244140625,65.42475891113281,7100,0.0,0.0,0.0,False,0.0011922744538268581,0.0011915642590822175,0.6465202351383494,65.42475891113281,0.0,0.09209707336943203
+2025-10-20,66.87999725341797,67.27999877929688,66.87999725341797,67.18000030517578,65.41503143310547,3400,0.0,0.0,0.0,False,-0.00014868190864192332,-0.000148692962892627,0.6462754273671716,65.42475891113281,-0.00014868190864192332,0.09201991687604809
+2025-10-21,67.12000274658203,67.44999694824219,66.94000244140625,67.1500015258789,65.38581085205078,3900,0.0,0.0,0.0,False,-0.00044669520773021887,-0.000446795005755163,0.6455400440231627,65.42475891113281,-0.0005953107008760394,0.0920217463643332
+2025-10-22,66.7699966430664,66.9800033569336,66.7699966430664,66.9800033569336,65.22028350830078,1000,0.0,0.0,0.0,False,-0.002531548383249982,-0.0025347581701566134,0.6413742797851427,65.42475891113281,-0.003125352026283723,0.09206027315377946
+2025-10-23,67.1500015258789,67.58000183105469,67.06999969482422,67.06999969482422,65.30790710449219,4000,0.0,0.0,0.0,False,0.0013435022278038833,0.0013426005362119132,0.6435794697866941,65.42475891113281,-0.001786048715889721,0.09183081442538826
+2025-10-24,67.1500015258789,67.30999755859375,66.86000061035156,67.18000030517578,65.41503143310547,5600,0.0,0.0,0.0,False,0.0016402964566277767,0.001638952639699701,0.6462754273671714,65.42475891113281,-0.00014868190864192332,0.0918160907884965
+2025-10-27,67.31999969482422,67.68000030517578,67.31999969482422,67.44000244140625,65.6681900024414,5200,0.0,0.0,0.0,False,0.003870036653499387,0.0038625673264936896,0.6526465736128377,65.6681900024414,0.0,0.09187361283112278
+2025-10-28,67.18000030517578,67.18000030517578,67.05000305175781,67.05999755859375,65.5899429321289,2400,0.3,0.0,0.0,False,-0.0011915521093179837,-0.0011922625719575069,0.6506773591020922,65.6681900024414,-0.0011915521093179837,0.09188381491328675
+2025-10-29,66.69000244140625,66.86000061035156,66.63999938964844,66.79000091552734,65.32585906982422,1300,0.0,0.0,0.0,False,-0.004026285898403037,-0.004034413210059716,0.6440312601283262,65.6681900024414,-0.0052130404782659845,0.09179771250582064
+2025-10-30,68.6500015258789,68.6500015258789,66.6500015258789,66.77999877929688,65.31607818603516,3800,0.0,0.0,0.0,False,-0.00014972453371964178,-0.0001497357435565796,0.643785108314483,65.6681900024414,-0.005361984491930705,0.0917835096352888
+2025-10-31,67.01000213623047,67.63999938964844,66.93000030517578,66.98999786376953,65.52147674560547,5200,0.0,0.0,0.0,False,0.0031446860447637004,0.00313975186120283,0.64895429640519,65.6681900024414,-0.002234160204971136,0.09179513294150991
+2025-11-03,68.0,68.0,66.93000030517578,66.9800033569336,65.51170349121094,4900,0.0,0.0,0.0,False,-0.0001491610824413403,-0.00014917220806195134,0.648708336597442,65.6681900024414,-0.002382988037658018,0.09178353890939436
+2025-11-04,66.80999755859375,67.08000183105469,66.69999694824219,66.86000061035156,65.39432525634766,4300,0.0,0.0,0.0,False,-0.0017917139779310975,-0.001793321017277245,0.6457543228252287,65.6681900024414,-0.004170432382612721,0.09166924242000177
+2025-11-05,66.79000091552734,66.93000030517578,66.73999786376953,66.75,65.28673553466797,3900,0.0,0.0,0.0,False,-0.0016452455355711049,-0.0016466004383096464,0.6430466528729537,65.6681900024414,-0.005808816532924976,0.09127380733104898
+2025-11-06,66.58000183105469,67.0199966430664,66.56999969482422,66.68000030517578,65.21827697753906,4400,0.0,0.0,0.0,False,-0.0010485829405967317,-0.0010491330883056797,0.6413237821821465,65.6681900024414,-0.0068513084476001795,0.09128133988787165
+2025-11-07,66.94999694824219,67.1500015258789,66.80999755859375,67.0,65.53125762939453,3700,0.0,0.0,0.0,False,0.004798971490204584,0.004787493134741241,0.6492004482190334,65.6681900024414,-0.002085216191306416,0.09126448877226068
+2025-11-10,67.01000213623047,67.13999938964844,66.94000244140625,66.98999786376953,65.52147674560547,2900,0.0,0.0,0.0,False,-0.00014925524311426575,-0.0001492663827865144,0.6489542964051904,65.6681900024414,-0.002234160204971136,0.09110884282640098
+2025-11-11,67.01000213623047,67.23999786376953,66.94999694824219,67.05000305175781,65.58016204833984,2000,0.0,0.0,0.0,False,0.0008956651414042671,0.0008952642727263805,0.6504312072882494,65.6681900024414,-0.001340496122982704,0.09110759869274238
+2025-11-12,67.22000122070312,67.2300033569336,66.75,67.06999969482422,65.59972381591797,3000,0.0,0.0,0.0,False,0.00029828788107755244,0.0002982434020923619,0.6509235109159357,65.6681900024414,-0.0010426080956531525,0.09109756906802358
+2025-11-13,67.19000244140625,67.19000244140625,66.70999908447266,66.83999633789062,65.37476348876953,6000,0.0,0.0,0.0,False,-0.0034292877174255665,-0.003435181202043758,0.6452620191975427,65.6681900024414,-0.004468320409942272,0.09102694726682549
+2025-11-14,67.0,67.01000213623047,66.81999969482422,66.81999969482422,65.35519409179688,2500,0.0,0.0,0.0,False,-0.00029934176321755324,-0.0002993865749060527,0.6447695235637612,65.6681900024414,-0.004766324618249662,0.09100769989605915
+2025-11-17,67.01000213623047,67.01000213623047,66.66000366210938,66.80000305175781,65.33564758300781,2900,0.0,0.0,0.0,False,-0.0002990811833808449,-0.00029912591707753145,0.6442776039482649,65.6681900024414,-0.005063980283623315,0.09100495894461744
+2025-11-18,66.80999755859375,68.20999908447266,66.80999755859375,66.81999969482422,65.35519409179688,1200,0.0,0.0,0.0,False,0.00029917065969575773,0.00029912591707750966,0.6447695235637612,65.6681900024414,-0.004766324618249662,0.09092595214558455
+2025-11-19,66.81999969482422,66.9800033569336,66.80000305175781,66.80000305175781,65.33564758300781,3900,0.0,0.0,0.0,False,-0.0002990811833808449,-0.00029912591707753145,0.6442776039482649,65.6681900024414,-0.005063980283623315,0.09091977281114683
+2025-11-20,67.13999938964844,67.13999938964844,66.66000366210938,66.81999969482422,65.35519409179688,7000,0.0,0.0,0.0,False,0.00029917065969575773,0.00029912591707750966,0.6447695235637612,65.6681900024414,-0.004766324618249662,0.09091963944854926
+2025-11-21,67.05000305175781,67.0999984741211,66.73999786376953,66.98999786376953,65.52147674560547,4000,0.0,0.0,0.0,False,0.002544291331688653,0.0025410601021308163,0.6489542964051902,65.6681900024414,-0.002234160204971136,0.09094666009912285
+2025-11-24,66.9800033569336,66.9800033569336,66.73999786376953,66.88999938964844,65.72782897949219,3600,0.31,0.0,0.0,False,0.003149383135668593,0.003144434216573416,0.6541474852577769,65.72782897949219,0.0,0.09090968288832645
+2025-11-25,66.81999969482422,66.83999633789062,66.45999908447266,66.73999786376953,65.58043670654297,4100,0.0,0.0,0.0,False,-0.00224246373625403,-0.0022449818232417253,0.6504381195076705,65.72782897949219,-0.00224246373625403,0.09092173670101204
+2025-11-26,67.30000305175781,67.30000305175781,66.68000030517578,66.80000305175781,65.63939666748047,2700,0.0,0.0,0.0,False,0.0008990480072790241,0.0008986441056858145,0.6519219426101512,65.72782897949219,-0.0013454318115285746,0.09092296775086658
+2025-11-28,66.79000091552734,66.79000091552734,66.79000091552734,66.79000091552734,65.62957000732422,400,0.0,0.0,0.0,False,-0.00014970674099934467,-0.00014971794817203514,0.6516746387597379,65.72782897949219,-0.0014949371323161875,0.09081592678972387
+2025-12-01,66.83999633789062,66.88999938964844,66.66999816894531,66.66999816894531,65.51165008544922,4400,0.0,0.0,0.0,False,-0.0017967498775603996,-0.0017983659687195095,0.6487069925547766,65.72782897949219,-0.0032890009817670984,0.09077816972360836
+2025-12-02,66.5999984741211,66.98999786376953,66.55000305175781,66.80999755859375,65.64921569824219,4600,0.0,0.0,0.0,False,0.002099864873095658,0.002097663238404534,0.6521690544544696,65.72782897949219,-0.0011960425663005703,0.09073354875606639
+2025-12-03,66.79000091552734,66.98999786376953,66.79000091552734,66.80999755859375,65.64921569824219,1800,0.0,0.0,0.0,False,0.0,0.0,0.6521690544544696,65.72782897949219,-0.0011960425663005703,0.09057619666077243
+2025-12-04,67.83000183105469,67.83000183105469,66.6500015258789,66.83999633789062,65.67869567871094,4900,0.0,0.0,0.0,False,0.000449053048923842,0.0004489522547769519,0.65291096600571,65.72782897949219,-0.0007475266039378425,0.09006010318167054
+2025-12-05,66.76000213623047,66.93000030517578,66.72000122070312,66.75,65.59026336669922,6700,0.0,0.0,0.0,False,-0.0013464383099858201,-0.0013473455725205835,0.6506854233580841,65.72782897949219,-0.002092958415466417,0.08959798723410135
+2025-12-08,66.5,66.87000274658203,66.5,66.61000061035156,65.45269775390625,1300,0.0,0.0,0.0,False,-0.0020973480777760622,-0.0020995505924211663,0.6472233614583911,65.72782897949219,-0.004185916830932945,0.08940969446090817
+2025-12-09,66.83000183105469,66.94000244140625,66.73999786376953,66.76000213623047,65.60009765625,3600,0.0,0.0,0.0,False,0.0022520065238251785,0.0022494745577570415,0.6509329192145927,65.72782897949219,-0.0019433370191193067,0.0892726794653835
+2025-12-10,66.55999755859375,67.0,66.55999755859375,66.81999969482422,65.65904998779297,2400,0.0,0.0,0.0,False,0.0008986622527893395,0.000898258697622145,0.6524165503109782,65.72782897949219,-0.0010464211699534598,0.089241216176598
+2025-12-11,67.16999816894531,67.30000305175781,66.5999984741211,67.0199966430664,65.8555679321289,2400,0.0,0.0,0.0,False,0.0029930062096918952,0.0029885360837948703,0.6573622433070567,65.8555679321289,0.0,0.08925982857759447
+2025-12-12,66.7699966430664,67.52999877929688,66.31999969482422,67.12000274658203,65.9538345336914,6200,0.0,0.0,0.0,False,0.001492153277969921,0.0014910411234666419,0.659835281811191,65.9538345336914,0.0,0.08926752334919116
+2025-12-15,67.08999633789062,67.58000183105469,67.0199966430664,67.0199966430664,65.8555679321289,1800,0.0,0.0,0.0,False,-0.0014899300739261712,-0.001491041123466647,0.6573622433070567,65.9538345336914,-0.0014899300739261712,0.0892434779064508
+2025-12-16,66.9800033569336,67.27999877929688,66.94000244140625,67.12999725341797,65.96366119384766,3000,0.0,0.0,0.0,False,0.001641368605767024,0.0016400230325036146,0.6600825856616046,65.96366119384766,0.0,0.0892522076551349
+2025-12-17,67.30999755859375,67.30999755859375,66.91000366210938,67.0999984741211,65.93418884277344,2000,0.0,0.0,0.0,False,-0.00044679677478187685,-0.0004468966182017742,0.6593408661164595,65.96366119384766,-0.00044679677478187685,0.08925332435432422
+2025-12-18,67.30999755859375,67.33999633789062,67.0199966430664,67.16000366210938,65.9931411743164,2500,0.0,0.0,0.0,False,0.0008941086950131627,0.0008937092179334672,0.660824497212845,65.9931411743164,0.0,0.08921222610303486
+2025-12-19,67.48999786376953,67.61000061035156,67.08000183105469,67.08000183105469,65.9145278930664,1400,0.0,0.0,0.0,False,-0.001191234116926565,-0.0011919442002602406,0.6588460664095377,65.9931411743164,-0.001191234116926565,0.08918796430504757
+2025-12-22,67.20999908447266,67.2300033569336,66.63999938964844,66.91000366210938,65.74748992919922,4800,0.0,0.0,0.0,False,-0.002534160058586421,-0.0025373764772833114,0.6546422849646993,65.9931411743164,-0.003722375397593458,0.08855359788777273
+2025-12-23,66.98999786376953,67.26000213623047,66.87000274658203,67.05999755859375,65.8948745727539,4100,0.0,0.0,0.0,False,0.0022416771151780868,0.0022391683056281436,0.6583514587087107,65.9931411743164,-0.001489042646158234,0.08854076679420456
+2025-12-24,66.97000122070312,66.97000122070312,66.97000122070312,66.97000122070312,65.80643463134766,100,0.0,0.0,0.0,False,-0.001342136880594591,-0.0013430383529875593,0.6561257240549898,65.9931411743164,-0.002829181027700689,0.08855669512403402
+2025-12-26,67.36000061035156,67.83999633789062,66.63999938964844,66.63999938964844,65.8005142211914,4200,0.324,0.0,0.0,False,-8.996704029651248e-05,-8.997108757343185e-05,0.6559767273252377,65.9931411743164,-0.0029188935349536704,0.08855774223818219
+2025-12-29,66.7699966430664,66.91999816894531,66.7699966430664,66.80999755859375,65.96836853027344,1000,0.0,0.0,0.0,False,0.0025509574061652884,0.002547709237109173,0.6602010534222453,65.9931411743164,-0.00037538210186927046,0.08763164590806649
+2025-12-30,67.61000061035156,67.61000061035156,66.77999877929688,66.95999908447266,66.11648559570312,8500,0.0,0.0,0.0,False,0.0022452740416296635,0.0022427571805265357,0.6639286597513805,66.11648559570312,0.0,0.08695809886355443
+2025-12-31,66.47000122070312,66.47000122070312,66.47000122070312,66.47000122070312,65.63265228271484,200,0.0,0.0,0.0,False,-0.007317892181185837,-0.007344799303485075,0.6517522092221348,66.11648559570312,-0.007317892181185837,0.08727044324640994
+2026-01-02,66.66000366210938,66.87000274658203,66.58000183105469,66.79000091552734,65.9486312866211,2300,0.0,0.0,0.0,False,0.0048143567708518464,0.004802804817273597,0.6597043336543729,66.11648559570312,-0.002538766354104882,0.08735410752506732
+2026-01-05,66.80000305175781,67.19000244140625,66.79000091552734,67.0199966430664,66.17572784423828,17400,0.0,0.0,0.0,False,0.003443537086163184,0.003437621688369308,0.6654195870793775,66.17572784423828,0.0,0.08740077847713106
+2026-01-06,67.0199966430664,67.18000030517578,66.80999755859375,67.08000183105469,66.23497772216797,7100,0.0,0.0,0.0,False,0.0008953415377486174,0.000894940958599611,0.6669107064134698,66.23497772216797,0.0,0.08738690175140318
+2026-01-07,66.86000061035156,67.06999969482422,66.80999755859375,66.91999816894531,66.07698822021484,6200,0.0,0.0,0.0,False,-0.0023852880666138665,-0.002388137398080251,0.6629346441973509,66.23497772216797,-0.0023852880666138665,0.08724072551244726
+2026-01-08,67.5999984741211,67.5999984741211,66.79000091552734,66.93000030517578,66.08686065673828,3400,0.0,0.0,0.0,False,0.0001494080887969318,0.00014939692852004274,0.6631831000843347,66.23497772216797,-0.0022362363591482692,0.08723804343523835
+2026-01-09,67.12000274658203,67.12000274658203,66.86000061035156,67.02999877929688,66.18560028076172,4000,0.0,0.0,0.0,False,0.0014940885834522355,0.0014929735436119912,0.6656680429663613,66.23497772216797,-0.000745488910910086,0.08718682144977785
+2026-01-12,66.9000015258789,66.9000015258789,66.77999877929688,66.80999755859375,65.96836853027344,1800,0.0,0.0,0.0,False,-0.0032821603123153187,-0.003287558415335823,0.6602010534222451,66.23497772216797,-0.004025202409108641,0.08726267454657063
+2026-01-13,66.63999938964844,67.04000091552734,66.54000091552734,66.9800033569336,66.13623809814453,11900,0.0,0.0,0.0,False,0.0025446978849272828,0.0025414656235224517,0.6644257635314428,66.23497772216797,-0.0014907474482381833,0.08707955664558277
+2026-01-14,66.7699966430664,66.8499984741211,66.7699966430664,66.8499984741211,66.00786590576172,2300,0.0,0.0,0.0,False,-0.0019410265245554115,-0.001942912757754256,0.6611950689762749,66.23497772216797,-0.003428880392455258,0.0870393434389129
+2026-01-15,66.79000091552734,67.02999877929688,66.79000091552734,66.9000015258789,66.05724334716797,2200,0.0,0.0,0.0,False,0.000748053898254275,0.0007477742453918472,0.6624377324233834,66.23497772216797,-0.002683391481545172,0.08674519807855437
+2026-01-16,66.94000244140625,67.23999786376953,66.80000305175781,67.16999816894531,66.32383728027344,4700,0.0,0.0,0.0,False,0.004035801671352868,0.00402767966898119,0.6691470014024179,66.32383728027344,0.0,0.08631011778811014
+2026-01-20,66.88999938964844,67.30000305175781,66.77999877929688,67.12999725341797,66.28433990478516,8200,0.0,0.0,0.0,False,-0.0005955230744772999,-0.0005957004687751787,0.6681529858483881,66.32383728027344,-0.0005955230744772999,0.0863115048468593
+2026-01-21,67.8499984741211,67.8499984741211,66.9000015258789,67.20999908447266,66.36333465576172,4400,0.0,0.0,0.0,False,0.0011917558670726525,0.001191046289755302,0.6701410169564477,66.36333465576172,0.0,0.08631254942800148
+2026-01-22,67.02999877929688,67.37999725341797,67.01000213623047,67.30000305175781,66.45220184326172,5800,0.0,0.0,0.0,False,0.0013391006940952632,0.0013382048983787336,0.672377503951491,66.45220184326172,0.0,0.08620736898935981
+2026-01-23,67.12000274658203,67.30999755859375,67.06999969482422,67.1500015258789,66.30409240722656,5400,0.0,0.0,0.0,False,-0.002228811565709976,-0.0022312990630035004,0.6686500896284506,66.45220184326172,-0.002228811565709976,0.0862085060623148
+2026-01-26,67.0999984741211,67.48999786376953,67.08000183105469,67.20999908447266,66.36333465576172,2700,0.0,0.0,0.0,False,0.0008934930919692885,0.0008930941646247898,0.6701410169564477,66.45220184326172,-0.0013373099014778456,0.08618441828991688
+2026-01-27,66.69999694824219,66.91999816894531,66.69999694824219,66.88999938964844,66.31376647949219,2200,0.27,0.0,0.0,False,-0.000746921120324151,-0.0007472002048822315,0.6688935533569633,66.45220184326172,-0.002083232156792292,0.08618095246889619
+2026-01-28,66.8499984741211,67.05000305175781,66.68000030517578,66.97000122070312,66.39307403564453,4300,0.0,0.0,0.0,False,0.0011959440756070805,0.0011952295041593398,0.6708894567149195,66.45220184326172,-0.0008897795103410822,0.08590402125817885
+2026-01-29,67.69999694824219,67.7699966430664,66.79000091552734,66.9800033569336,66.40299224853516,14800,0.0,0.0,0.0,False,0.00014938625804994388,0.00014937510103401954,0.6711390646384732,66.45220184326172,-0.000740526173122591,0.08484365463881678
+2026-01-30,66.58999633789062,67.45999908447266,66.52999877929688,66.91999816894531,66.343505859375,8100,0.0,0.0,0.0,False,-0.0008958389847479875,-0.000896240488297549,0.6696419931154347,66.45220184326172,-0.0016357017656555284,0.08479660089521607
+2026-02-02,66.79000091552734,67.05999755859375,66.79000091552734,66.94000244140625,66.36333465576172,3800,0.0,0.0,0.0,False,0.0002988807439381347,0.000298836087986234,0.6701410169564475,66.45220184326172,-0.0013373099014778456,0.08479612029305414
+2026-02-03,66.86000061035156,66.94000244140625,66.69999694824219,66.83000183105469,66.25428771972656,3000,0.0,0.0,0.0,False,-0.0016431804791124938,-0.0016445319808664012,0.6673966738400194,66.45220184326172,-0.0029782929390657076,0.08429832958807972
+2026-02-04,66.75,66.9000015258789,66.7300033569336,66.83999633789062,66.26419067382812,2100,0.0,0.0,0.0,False,0.00014946887880618043,0.00014945770944628192,0.6676458977513835,66.45220184326172,-0.0028292692223660376,0.08429662143833998
+2026-02-05,66.6500015258789,66.81999969482422,66.62000274658203,66.75,66.17497253417969,3200,0.0,0.0,0.0,False,-0.0013464005029141246,-0.001347307714476082,0.6654005784759685,66.45220184326172,-0.004171860395776217,0.08369621708935819
+2026-02-06,66.94999694824219,67.1500015258789,66.7300033569336,67.06999969482422,66.49221801757812,5000,0.0,0.0,0.0,False,0.004794040273074174,0.004782585457314463,0.6733845759199832,66.49221801757812,0.0,0.08376529281296617
+2026-02-09,66.79000091552734,67.81999969482422,66.79000091552734,67.0,66.42281341552734,4800,0.0,0.0,0.0,False,-0.0010438003742397894,-0.0010443455132276224,0.6716378964733909,66.49221801757812,-0.0010438003742397894,0.08374841209888821
+2026-02-10,66.87000274658203,67.23999786376953,66.87000274658203,67.08000183105469,66.50212860107422,3800,0.0,0.0,0.0,False,0.0011940955444131873,0.001193383179360157,0.6736339918374421,66.50212860107422,0.0,0.08374423692289525
+2026-02-11,66.95999908447266,69.19999694824219,66.93000030517578,66.98999786376953,66.41289520263672,5100,0.0,0.0,0.0,False,-0.0013418126654679563,-0.0013427137021877413,0.671388288549837,66.50212860107422,-0.0013418126654679563,0.08374651168539156
+2026-02-12,66.9000015258789,67.08999633789062,66.86000061035156,66.98999786376953,66.41289520263672,9400,0.0,0.0,0.0,False,0.0,0.0,0.671388288549837,66.50212860107422,-0.0013418126654679563,0.08374717972908935
+2026-02-13,66.95999908447266,67.08000183105469,66.94000244140625,66.94000244140625,66.36333465576172,13000,0.0,0.0,0.0,False,-0.0007462488530847189,-0.0007465274353631768,0.6701410169564475,66.50212860107422,-0.0020870601923899113,0.0834525182619951
+2026-02-17,66.9800033569336,68.02999877929688,66.9800033569336,67.12000274658203,66.54178619384766,3700,0.0,0.0,0.0,False,0.002689008004368665,0.002685399090496088,0.6746320395194678,66.54178619384766,0.0,0.08276518724923063
+2026-02-18,67.47000122070312,67.87999725341797,67.08999633789062,67.22000122070312,66.64092254638672,6400,0.0,0.0,0.0,False,0.001489836059558991,0.0014887273548723498,0.6771269667184368,66.64092254638672,0.0,0.08266880145393204
+2026-02-19,67.2300033569336,67.70999908447266,67.16000366210938,67.41999816894531,66.83919525146484,30700,0.0,0.0,0.0,False,0.0029752395000250953,0.002970822234430342,0.6821168211163746,66.83919525146484,0.0,0.0821289993146632
+2026-02-20,67.29000091552734,67.5,67.23999786376953,67.4800033569336,66.898681640625,9000,0.0,0.0,0.0,False,0.0008899925999461544,0.0008895967913592414,0.6836138926394131,66.898681640625,0.0,0.08176170549378148
+2026-02-23,67.2699966430664,67.33999633789062,67.16999816894531,67.33999633789062,66.7598876953125,3000,0.0,0.0,0.0,False,-0.0020746887966804906,-0.002076843944839117,0.6801209177584184,66.898681640625,-0.0020746887966804906,0.08172946600323715
+2026-02-24,66.7699966430664,67.44999694824219,66.63999938964844,67.16000366210938,66.83452606201172,4000,0.255,0.0,0.0,False,0.0011180121668248333,0.001117387656652222,0.6819993133862092,66.898681640625,-0.0009589961571727645,0.08173261923560451
+2026-02-25,67.19999694824219,67.30999755859375,66.91000366210938,67.20999908447266,66.88427734375,5300,0.0,0.0,0.0,False,0.0007443949208545408,0.0007441179963743732,0.6832513851319748,66.898681640625,-0.00021531510818673105,0.0812036771169441
+2026-02-26,67.52999877929688,68.22000122070312,66.88999938964844,67.56999969482422,67.24253845214844,21000,0.0,0.0,0.0,False,0.005356432372845443,0.005342137711832695,0.6922676073429326,67.24253845214844,0.0,0.08067088705212772
+2026-02-27,67.5,68.43000030517578,67.30999755859375,67.7300033569336,67.40176391601562,12300,0.0,0.0,0.0,False,0.0023679276174337627,0.00236512849470889,0.6962747745464484,67.40176391601562,0.0,0.0806940146792161
+2026-03-02,67.66000366210938,67.97000122070312,67.1500015258789,67.51000213623047,67.18283081054688,12000,0.0,0.0,0.0,False,-0.0032481806520902046,-0.0032534674422684488,0.690764967643138,67.40176391601562,-0.0032481806520902046,0.08076225233364981
+2026-03-03,66.9800033569336,67.20999908447266,66.75,67.12000274658203,66.79472351074219,4500,0.0,0.0,0.0,False,-0.005776882205204115,-0.005793632931678545,0.6809976175883778,67.40176391601562,-0.009006298500285892,0.07978458850277087
+2026-03-04,67.44999694824219,67.44999694824219,66.97000122070312,67.0999984741211,66.77481079101562,9400,0.0,0.0,0.0,False,-0.00029811815484737103,-0.0002981626008981651,0.6804964816803196,67.40176391601562,-0.00930173171404236,0.07908332153060921
+2026-03-05,67.30000305175781,69.25,66.80000305175781,66.9000015258789,66.5757827758789,6000,0.0,0.0,0.0,False,-0.002980585235345945,-0.002985036025692037,0.6754876186789724,67.40176391601562,-0.012254592345178228,0.07901869617836477
+2026-03-06,66.73999786376953,67.04000091552734,66.7300033569336,66.79000091552734,66.46631622314453,9400,0.0,0.0,0.0,False,-0.0016442398146918613,-0.0016455930605532168,0.6727327152273173,67.40176391601562,-0.013878682671223386,0.07893667251321541
+2026-03-09,66.52999877929688,66.94999694824219,66.52999877929688,66.94999694824219,66.62554168701172,3200,0.0,0.0,0.0,False,0.0023955812946307997,0.0023927164641385588,0.6767398824308328,67.40176391601562,-0.011516348889193728,0.0784831656505736
+2026-03-10,66.97000122070312,67.04000091552734,66.7699966430664,66.8499984741211,66.5260238647461,7900,0.0,0.0,0.0,False,-0.0014936887527778886,-0.0014948054179282815,0.6742353549271118,67.40176391601562,-0.012992835801162839,0.078181821231388
+2026-03-11,66.6500015258789,67.0999984741211,66.6500015258789,66.7699966430664,66.4464111328125,13600,0.0,0.0,0.0,False,-0.0011967156205735519,-0.0011974322565084798,0.672231771325354,67.40176391601562,-0.014174002692177612,0.07607102847509194
+2026-03-12,66.9000015258789,67.26000213623047,66.43000030517578,66.7699966430664,66.4464111328125,9000,0.0,0.0,0.0,False,0.0,0.0,0.672231771325354,67.40176391601562,-0.014174002692177612,0.07599199289954564
+2026-03-13,66.61000061035156,67.43000030517578,65.88999938964844,66.56999969482422,66.24738311767578,30400,0.0,0.0,0.0,False,-0.0029953162517522003,-0.0029998111895604266,0.6672229083240069,67.40176391601562,-0.01712686332331348,0.07589735384834181
+2026-03-16,66.80000305175781,67.52999877929688,66.5,66.62999725341797,66.30709075927734,6500,0.0,0.0,0.0,False,0.0009012830211798661,0.0009008771095136185,0.6687255480238015,67.40176391601562,-0.016241016453252932,0.07589960450471467
+2026-03-17,66.9000015258789,67.29000091552734,66.33000183105469,66.62999725341797,66.30709075927734,7200,0.0,0.0,0.0,False,0.0,0.0,0.6687255480238015,67.40176391601562,-0.016241016453252932,0.07572005459640603
+2026-03-18,66.91000366210938,66.93000030517578,66.0199966430664,66.37000274658203,66.04835510253906,6100,0.0,0.0,0.0,False,-0.0039020812672599936,-0.003909714249182219,0.6622140453226597,67.40176391601562,-0.020079723954449458,0.07583262033863308
+2026-03-19,66.0,66.33999633789062,66.0,66.31999969482422,65.99859619140625,2900,0.0,0.0,0.0,False,-0.0007533709364232477,-0.0007536548629174401,0.6609617815707991,67.40176391601562,-0.020817967410433957,0.0758373095827671
+2026-03-20,66.25,66.48999786376953,65.5999984741211,66.0,65.68014526367188,5100,0.0,0.0,0.0,False,-0.004825116685979514,-0.004836795143253145,0.6529474471637675,67.40176391601562,-0.02554263497449316,0.07597036909857227
+2026-03-23,66.45999908447266,66.62999725341797,66.30000305175781,66.30000305175781,65.97869873046875,2500,0.0,0.0,0.0,False,0.004545566481291008,0.004535266594724536,0.6604610296749307,67.40176391601562,-0.02111317423858594,0.07606481501072711
+2026-03-24,65.91000366210938,66.44000244140625,65.81999969482422,66.06999969482422,65.74980926513672,5600,0.0,0.0,0.0,False,-0.0034691418554202436,-0.0034751732813149087,0.6547006548175911,67.40176391601562,-0.024509071497554324,0.07615279269559312
+2026-03-25,66.11000061035156,66.29000091552734,65.79000091552734,66.02999877929688,65.70999908447266,2200,0.0,0.0,0.0,False,-0.0006054797893562114,-0.0006056631662682829,0.6536987670136645,67.40176391601562,-0.025099711539462888,0.07604930926711971
+2026-03-26,65.62999725341797,66.2300033569336,65.41999816894531,65.66000366210938,65.66000366210938,3100,0.32,0.0,0.0,False,-0.0007608495367502632,-0.0007611391296594543,0.6524405510728577,67.40176391601562,-0.025841463972315792,0.07594896282294539
+2026-03-27,65.73999786376953,65.73999786376953,65.19999694824219,65.36000061035156,65.36000061035156,4900,0.0,0.0,0.0,False,-0.004569037999169856,-0.004579507957218801,0.6448904874036365,67.40176391601562,-0.030292431340641968,0.07610052774553663
+2026-03-30,65.54000091552734,65.70999908447266,65.20999908447266,65.33000183105469,65.33000183105469,3300,0.0,0.0,0.0,False,-0.00045897764713487277,-0.00045908300961573995,0.6441355194379335,67.40176391601562,-0.03073750543891418,0.0760990183463443
+2026-03-31,65.43000030517578,65.75,65.43000030517578,65.5199966430664,65.5199966430664,4600,0.0,0.0,0.0,False,0.0029082321550066847,0.0029040114291266337,0.6489170472227515,67.40176391601562,-0.0279186650855896,0.075374768737438
+2026-04-01,65.26000213623047,65.87000274658203,65.26000213623047,65.52999877929688,65.52999877929688,8900,0.0,0.0,0.0,False,0.00015265776469663983,0.0001526461136858085,0.6491687672133506,67.40176391601562,-0.02777026932189819,0.07473444556085762
+2026-04-02,65.58000183105469,65.8499984741211,65.58000183105469,65.70999908447266,65.70999908447266,2000,0.0,0.0,0.0,False,0.002746838219576553,0.002743072553681466,0.6536987670136643,67.40176391601562,-0.025099711539462888,0.07476512280356357
+2026-04-06,65.72000122070312,66.06999969482422,65.72000122070312,65.73999786376953,65.73999786376953,1700,0.0,0.0,0.0,False,0.0004565329434613741,0.00045642876400350503,0.6544537349793675,67.40176391601562,-0.024654637441190674,0.07476539240673807
+2026-04-07,65.69000244140625,65.73999786376953,65.47000122070312,65.73999786376953,65.73999786376953,1900,0.0,0.0,0.0,False,0.0,0.0,0.6544537349793675,67.40176391601562,-0.024654637441190674,0.07416433683566123
+2026-04-08,66.0199966430664,66.2300033569336,65.87999725341797,65.88999938964844,65.88999938964844,3400,0.0,0.0,0.0,False,0.0022817391352787375,0.002279139921605494,0.6582287668139781,67.40176391601562,-0.022429153757027587,0.074150298672752
+2026-04-09,66.77999877929688,66.77999877929688,66.01000213623047,66.19000244140625,66.19000244140625,1900,0.0,0.0,0.0,False,0.004553089308495961,0.004542755353112093,0.6657788304831993,67.40176391601562,-0.01797818638870141,0.07423991240647507
+2026-04-10,66.05999755859375,66.29000091552734,66.0199966430664,66.16000366210938,66.16000366210938,8500,0.0,0.0,0.0,False,-0.00045322221166910204,-0.00045332494789841055,0.6650238625174962,67.40176391601562,-0.018423260486973514,0.07284701190536051
+2026-04-13,66.27999877929688,66.6500015258789,66.27999877929688,66.56999969482422,66.56999969482422,4100,0.0,0.0,0.0,False,0.006197037636345382,0.00617791496057566,0.6753420780589303,67.40176391601562,-0.012340392489250118,0.07285217447940892
+2026-04-14,66.48999786376953,66.81999969482422,66.37000274658203,66.55000305175781,66.55000305175781,5500,0.0,0.0,0.0,False,-0.0003003852059196843,-0.000300430330592401,0.6748388300838266,67.40176391601562,-0.01263707082383081,0.07270896159025535
+2026-04-15,66.52999877929688,66.7300033569336,66.48999786376953,66.62999725341797,66.62999725341797,4300,0.0,0.0,0.0,False,0.0012020164987511794,0.0012012946553067929,0.6768520139903365,67.40176391601562,-0.011450244292705691,0.07269817112495802
+2026-04-16,66.77999877929688,66.77999877929688,66.25,66.51000213623047,66.51000213623047,5200,0.0,0.0,0.0,False,-0.0018009173365430842,-0.0018025409377768486,0.6738321421275242,67.40176391601562,-0.013230540685794434,0.07159200901376145
+2026-04-17,66.80000305175781,66.87000274658203,66.66000366210938,66.75,66.75,2800,0.0,0.0,0.0,False,0.0036084476929942877,0.0036019528650930266,0.679872077859244,67.40176391601562,-0.009669834706814817,0.07132181786081367
+2026-04-20,66.69999694824219,66.98999786376953,66.61000061035156,66.88999938964844,66.88999938964844,3000,0.0,0.0,0.0,False,0.0020973691333099342,0.0020951727252520574,0.6833953897032552,67.40176391601562,-0.007592746786343141,0.07090409591229677
+2026-04-21,66.66999816894531,66.80000305175781,66.56999969482422,66.66000366210938,66.66000366210938,4300,0.0,0.0,0.0,False,-0.0034384172467888385,-0.0034443421888844953,0.6776071739621348,67.40176391601562,-0.011005057001631346,0.07073173479322271
+2026-04-22,66.6500015258789,66.80000305175781,66.20999908447266,66.69000244140625,66.69000244140625,4000,0.0,0.0,0.0,False,0.00045002666739923924,0.00044992543576870416,0.6783621419278381,67.40176391601562,-0.010559982903359133,0.06811248905460494
+2026-04-23,66.66999816894531,66.80000305175781,66.51000213623047,66.62000274658203,66.62000274658203,1300,0.0,0.0,0.0,False,-0.0010496280141197856,-0.0010501792593725302,0.6766004860058326,67.40176391601562,-0.011598526863594971,0.06380915234345652
+2026-04-24,66.54000091552734,66.80000305175781,66.54000091552734,66.70999908447266,66.70999908447266,2300,0.0,0.0,0.0,False,0.001350890636149682,0.0013499790043118478,0.6788653899029418,67.40176391601562,-0.010263304568778442,0.06279908136112806