diff --git "a/etfs_us/EWS.csv" "b/etfs_us/EWS.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/EWS.csv"
@@ -0,0 +1,7576 @@
+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
+1996-03-18,25.0,25.0,25.0,25.0,8.937431335449219,500,0.0,0.0,0.0,False,,,0.0,8.937431335449219,0.0,
+1996-03-19,25.25,25.25,25.25,25.25,9.02680778503418,18500,0.0,0.0,0.0,False,0.010000239020629964,0.009950567507229153,0.010000239020629964,9.02680778503418,0.0,
+1996-03-20,25.0,25.0,25.0,25.0,8.937431335449219,3400,0.0,0.0,0.0,False,-0.009901224409933795,-0.00995056750722922,-1.1102230246251565e-16,9.02680778503418,-0.009901224409933795,
+1996-03-21,25.0,25.0,25.0,25.0,8.937431335449219,0,0.0,0.0,0.0,False,0.0,0.0,-1.1102230246251565e-16,9.02680778503418,-0.009901224409933795,
+1996-03-22,25.5,25.5,25.5,25.5,9.116181373596191,350,0.0,0.0,0.0,False,0.020000157924344952,0.019802782123956895,0.02000015792434473,9.116181373596191,0.0,
+1996-03-25,25.75,25.75,25.75,25.75,9.20555591583252,1100,0.0,0.0,0.0,False,0.009803945157913274,0.009756198305628048,0.030000183533697822,9.20555591583252,0.0,
+1996-03-26,25.875,25.875,25.625,25.875,9.250244140625,1550,0.0,0.0,0.0,False,0.004854484096459721,0.004842739083852453,0.03500030304401269,9.250244140625,0.0,
+1996-03-27,25.75,25.75,25.625,25.625,9.160869598388672,900,0.0,0.0,0.0,False,-0.009661857663173956,-0.009708836255141672,0.0250002774346596,9.250244140625,-0.009661857663173956,
+1996-03-28,25.25,25.25,25.25,25.25,9.02680778503418,2500,0.0,0.0,0.0,False,-0.014634179857562102,-0.014742315751066526,0.010000239020629742,9.250244140625,-0.024154644157935,
+1996-03-29,25.75,25.75,25.5,25.625,9.160869598388672,3100,0.0,0.0,0.0,False,0.014851519667534951,0.014742315751066548,0.0250002774346596,9.250244140625,-0.009661857663173956,
+1996-04-01,25.75,25.75,25.25,25.25,9.02680778503418,4900,0.0,0.0,0.0,False,-0.014634179857562102,-0.014742315751066526,0.010000239020629742,9.250244140625,-0.024154644157935,
+1996-04-02,25.125,25.125,24.875,25.125,8.982121467590332,31450,0.0,0.0,0.0,False,-0.0049504009067230514,-0.004962694730979537,0.0050003329215915215,9.250244140625,-0.028985469892316984,
+1996-04-03,25.25,25.25,25.25,25.25,9.02680778503418,900,0.0,0.0,0.0,False,0.004975029296262257,0.004962694730979551,0.010000239020629742,9.250244140625,-0.024154644157935,
+1996-04-04,25.375,25.375,25.25,25.25,9.02680778503418,1500,0.0,0.0,0.0,False,0.0,0.0,0.010000239020629742,9.250244140625,-0.024154644157935,
+1996-04-08,25.0,25.0,24.75,24.75,8.848058700561523,900,0.0,0.0,0.0,False,-0.019802026223379898,-0.020000713661835978,-0.009999812198076774,9.250244140625,-0.043478359484283025,
+1996-04-09,25.125,25.125,24.75,24.75,8.848058700561523,500,0.0,0.0,0.0,False,0.0,0.0,-0.009999812198076774,9.250244140625,-0.043478359484283025,
+1996-04-10,25.25,25.25,25.0,25.0,8.937431335449219,4300,0.0,0.0,0.0,False,0.010100818485982987,0.010050146154606606,-4.440892098500626e-16,9.250244140625,-0.03381670801551906,
+1996-04-11,25.125,25.125,25.125,25.125,8.982121467590332,150,0.0,0.0,0.0,False,0.005000332921591744,0.004987872776249622,0.0050003329215912995,9.250244140625,-0.028985469892316984,
+1996-04-12,25.125,25.25,25.125,25.25,9.02680778503418,1000,0.0,0.0,0.0,False,0.004975029296262257,0.004962694730979551,0.01000023902062952,9.250244140625,-0.024154644157935,
+1996-04-15,25.25,25.25,25.25,25.25,9.02680778503418,200,0.0,0.0,0.0,False,0.0,0.0,0.01000023902062952,9.250244140625,-0.024154644157935,
+1996-04-16,25.625,25.625,25.625,25.625,9.160869598388672,12650,0.0,0.0,0.0,False,0.014851519667534951,0.014742315751066548,0.02500027743465938,9.250244140625,-0.009661857663173956,0.17237724835706694
+1996-04-17,25.75,25.75,25.5,25.5,9.116181373596191,6400,0.0,0.0,0.0,False,-0.004878164055554413,-0.004890101134338961,0.020000157924344286,9.250244140625,-0.01449288959196604,0.16936644043145613
+1996-04-18,25.375,25.5,25.375,25.5,9.116181373596191,5550,0.0,0.0,0.0,False,0.0,0.0,0.020000157924344286,9.250244140625,-0.01449288959196604,0.16531920754938914
+1996-04-19,25.5,25.5,25.5,25.5,9.116181373596191,2300,0.0,0.0,0.0,False,0.0,0.0,0.020000157924344286,9.250244140625,-0.01449288959196604,0.16154901503449332
+1996-04-22,25.5,25.5,25.25,25.25,9.02680778503418,6300,0.0,0.0,0.0,False,-0.009803840544558518,-0.00985221461672754,0.01000023902062952,9.250244140625,-0.024154644157935,0.16176788239989057
+1996-04-23,25.25,25.25,25.0,25.0,8.937431335449219,14500,0.0,0.0,0.0,False,-0.009901224409933795,-0.00995056750722922,-5.551115123125783e-16,9.250244140625,-0.03381670801551906,0.1617453259152626
+1996-04-24,25.0,25.0,24.75,24.875,8.892745018005371,2550,0.0,0.0,0.0,False,-0.0049999060990382205,-0.005012447450722826,-0.004999906099038776,9.250244140625,-0.03864753374990104,0.15925527172477177
+1996-04-25,24.625,24.875,24.625,24.75,8.848058700561523,5400,0.0,0.0,0.0,False,-0.005025030781088402,-0.0050376987038838845,-0.009999812198076996,9.250244140625,-0.043478359484283025,0.15687287079548348
+1996-04-26,24.875,25.25,24.875,25.125,8.982121467590332,16450,0.0,0.0,0.0,False,0.015151658862785355,0.015038018930856366,0.0050003329215910775,9.250244140625,-0.028985469892316984,0.16079002801711653
+1996-04-29,25.375,25.375,25.125,25.25,9.02680778503418,2550,0.0,0.0,0.0,False,0.004975029296262257,0.004962694730979551,0.010000239020629298,9.250244140625,-0.024154644157935,0.15851165476101706
+1996-04-30,25.25,25.5,25.25,25.375,9.071496963500977,16850,0.0,0.0,0.0,False,0.004950717854088849,0.004938503347582367,0.015000465236582716,9.250244140625,-0.019323509131938033,0.15631428078891865
+1996-05-01,25.375,25.375,25.25,25.25,9.02680778503418,6000,0.0,0.0,0.0,False,-0.004926328989206863,-0.0049385033475823625,0.010000239020629298,9.250244140625,-0.024154644157935,0.15447613373526037
+1996-05-02,25.25,25.375,25.125,25.125,8.982121467590332,16150,0.0,0.0,0.0,False,-0.0049504009067230514,-0.004962694730979537,0.0050003329215910775,9.250244140625,-0.028985469892316984,0.15269497761628176
+1996-05-03,25.25,25.25,25.125,25.25,9.02680778503418,9000,0.0,0.0,0.0,False,0.004975029296262257,0.004962694730979551,0.010000239020629298,9.250244140625,-0.024154644157935,0.15086817198960106
+1996-05-06,25.125,25.25,25.0,25.125,8.982121467590332,7050,0.0,0.0,0.0,False,-0.0049504009067230514,-0.004962694730979537,0.0050003329215910775,9.250244140625,-0.028985469892316984,0.1492626378809556
+1996-05-07,25.125,25.25,24.875,25.0,8.937431335449219,15800,0.0,0.0,0.0,False,-0.004975453995179846,-0.004987872776249687,-7.771561172376096e-16,9.250244140625,-0.03381670801551906,0.14770287885664965
+1996-05-08,24.875,25.0,24.625,24.875,8.892745018005371,8800,0.0,0.0,0.0,False,-0.0049999060990382205,-0.005012447450722826,-0.004999906099038998,9.250244140625,-0.03864753374990104,0.1461874469369885
+1996-05-09,25.25,25.25,24.875,25.125,8.982121467590332,14250,0.0,0.0,0.0,False,0.01005049052952689,0.010000320226972467,0.0050003329215910775,9.250244140625,-0.028985469892316984,0.14655578843104908
+1996-05-10,25.125,25.25,25.0,25.0,8.937431335449219,7700,0.0,0.0,0.0,False,-0.004975453995179846,-0.004987872776249687,-7.771561172376096e-16,9.250244140625,-0.03381670801551906,0.14516920928393673
+1996-05-13,25.0,25.25,25.0,25.125,8.982121467590332,8100,0.0,0.0,0.0,False,0.005000332921591744,0.004987872776249622,0.005000332921590855,9.250244140625,-0.028985469892316984,0.14380006743649157
+1996-05-14,25.0,25.125,24.625,25.0,8.937431335449219,33000,0.0,0.0,0.0,False,-0.004975453995179846,-0.004987872776249687,-9.992007221626409e-16,9.250244140625,-0.03381670801551906,0.14253034889408797
+1996-05-15,24.625,24.625,24.25,24.375,8.713995933532715,3200,0.0,0.0,0.0,False,-0.024999957317744625,-0.025317764207618654,-0.024999957317745625,9.250244140625,-0.057971249076249065,0.1538198840139911
+1996-05-16,24.125,24.625,24.125,24.5,8.758684158325195,4050,0.0,0.0,0.0,False,0.005128327478385986,0.005115222392708259,-0.019999837807430754,9.250244140625,-0.05314021714745709,0.1525725863076077
+1996-05-17,24.5,24.5,24.125,24.25,8.669312477111816,2700,0.0,0.0,0.0,False,-0.010203779425980386,-0.010256194845030325,-0.02999954329986876,9.250244140625,-0.06280176551901606,0.15258873310769414
+1996-05-20,24.25,24.25,23.875,24.125,8.624621391296387,9500,0.0,0.0,0.0,False,-0.0051550899720618215,-0.00516842329108407,-0.03499998292709894,9.250244140625,-0.06763310673942302,0.1511867195180972
+1996-05-21,24.0,24.125,23.625,24.125,8.624621391296387,14300,0.0,0.0,0.0,False,0.0,0.0,-0.03499998292709894,9.250244140625,-0.06763310673942302,0.149469777640136
+1996-05-22,24.0,24.0,23.625,23.875,8.535247802734375,3000,0.0,0.0,0.0,False,-0.010362610079580281,-0.01041667575542681,-0.044999901830813704,9.250244140625,-0.07729486130539209,0.14950303793907543
+1996-05-23,24.125,24.125,24.125,24.125,8.624621391296387,50,0.0,0.0,0.0,False,0.010471118194527396,0.010416675755426838,-0.03499998292709894,9.250244140625,-0.06763310673942302,0.1502182165033332
+1996-05-24,23.875,24.5,23.875,24.5,8.758684158325195,27350,0.0,0.0,0.0,False,0.015544191558843234,0.015424618136114347,-0.019999837807430754,9.250244140625,-0.05314021714745709,0.1532093219964268
+1996-05-28,24.5,24.5,24.0,24.25,8.669312477111816,16600,0.0,0.0,0.0,False,-0.010203779425980386,-0.010256194845030325,-0.02999954329986876,9.250244140625,-0.06280176551901606,0.15323473562323744
+1996-05-29,24.0,24.125,24.0,24.0,8.579937934875488,16750,0.0,0.0,0.0,False,-0.01030929989803564,-0.010362808807520331,-0.03999956890922196,9.250244140625,-0.07246362318219013,0.1532291887228946
+1996-05-30,24.0,24.0,24.0,24.0,8.579937934875488,2100,0.0,0.0,0.0,False,0.0,0.0,-0.03999956890922196,9.250244140625,-0.07246362318219013,0.15169882417448607
+1996-05-31,24.125,24.25,24.125,24.125,8.624621391296387,5900,0.0,0.0,0.0,False,0.005207899726088927,0.005194385516436222,-0.03499998292709905,9.250244140625,-0.06763310673942302,0.15077677133102219
+1996-06-03,24.0,24.0,23.25,23.5,8.401187896728516,10900,0.0,0.0,0.0,False,-0.025906469911056162,-0.026247953164515284,-0.0599997268335668,9.250244140625,-0.09178744160574304,0.1591593115327293
+1996-06-04,23.375,23.875,23.375,23.875,8.535247802734375,8700,0.0,0.0,0.0,False,0.01595725600400666,0.015831277409088435,-0.044999901830813815,9.250244140625,-0.07729486130539209,0.16190817525878728
+1996-06-05,23.75,23.75,23.75,23.75,8.490561485290527,2100,0.0,0.0,0.0,False,-0.005235503230443084,-0.005249256502015136,-0.049999807929852036,9.250244140625,-0.08212568703977408,0.16068261618811458
+1996-06-06,24.25,24.375,24.25,24.25,8.669312477111816,1600,0.0,0.0,0.0,False,0.02105290588036679,0.020834355548525956,-0.02999954329986887,9.250244140625,-0.06280176551901606,0.16587510837904382
+1996-06-07,24.0,24.125,23.875,24.0,8.579937934875488,3900,0.0,0.0,0.0,False,-0.01030929989803564,-0.010362808807520331,-0.03999956890922207,9.250244140625,-0.07246362318219013,0.16567886467260962
+1996-06-10,24.375,24.375,24.375,24.375,8.713995933532715,2500,0.0,0.0,0.0,False,0.015624588391521144,0.01550378125984241,-0.024999957317745847,9.250244140625,-0.057971249076249065,0.16769150931557797
+1996-06-11,24.375,24.375,24.25,24.25,8.669312477111816,3300,0.0,0.0,0.0,False,-0.005127780270007931,-0.005140972452321951,-0.02999954329986876,9.250244140625,-0.06280176551901606,0.16652874747480564
+1996-06-12,24.25,24.25,24.0,24.125,8.624621391296387,700,0.0,0.0,0.0,False,-0.0051550899720618215,-0.00516842329108407,-0.03499998292709894,9.250244140625,-0.06763310673942302,0.165391351946729
+1996-06-13,23.875,24.0,23.625,23.875,8.535247802734375,6550,0.0,0.0,0.0,False,-0.010362610079580281,-0.01041667575542681,-0.044999901830813704,9.250244140625,-0.07729486130539209,0.16521793808457952
+1996-06-14,24.125,24.125,24.125,24.125,8.624621391296387,700,0.0,0.0,0.0,False,0.010471118194527396,0.010416675755426838,-0.03499998292709894,9.250244140625,-0.06763310673942302,0.16539895053341552
+1996-06-17,24.375,24.375,23.875,23.875,8.535247802734375,3650,0.0,0.0,0.0,False,-0.010362610079580281,-0.01041667575542681,-0.044999901830813704,9.250244140625,-0.07729486130539209,0.16523620018985166
+1996-06-18,24.25,24.375,24.25,24.375,8.713995933532715,1850,0.0,0.0,0.0,False,0.02094234812269602,0.020726071498832828,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.16944035187951054
+1996-06-19,24.375,24.375,24.25,24.25,8.669312477111816,2100,0.0,0.0,0.0,False,-0.005127780270007931,-0.005140972452321951,-0.029999543299868647,9.250244140625,-0.06280176551901606,0.16837556236453716
+1996-06-20,24.375,24.375,24.375,24.375,8.713995933532715,150,0.0,0.0,0.0,False,0.005154209925973818,0.005140972452321951,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.16742913447426847
+1996-06-21,24.25,24.375,24.25,24.375,8.713995933532715,1150,0.0,0.0,0.0,False,0.0,0.0,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.16615711379446463
+1996-06-24,24.375,24.375,24.375,24.375,8.713995933532715,3150,0.0,0.0,0.0,False,0.0,0.0,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.16491365197335572
+1996-06-25,24.375,24.375,24.375,24.375,8.713995933532715,1550,0.0,0.0,0.0,False,0.0,0.0,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.16369769609129034
+1996-06-26,24.375,24.375,24.375,24.375,8.713995933532715,350,0.0,0.0,0.0,False,0.0,0.0,-0.024999957317745736,9.250244140625,-0.057971249076249065,0.1625082467873723
+1996-06-27,24.25,24.25,24.0,24.125,8.624621391296387,1900,0.0,0.0,0.0,False,-0.010256436073420971,-0.010309395743406094,-0.03499998292709905,9.250244140625,-0.06763310673942302,0.1624278318200522
+1996-06-28,24.25,24.25,24.25,24.25,8.669312477111816,3400,0.0,0.0,0.0,False,0.005181802630841226,0.005168423291084021,-0.02999954329986887,9.250244140625,-0.06280176551901606,0.16162371053516145
+1996-07-01,24.0,24.25,24.0,24.25,8.669312477111816,550,0.0,0.0,0.0,False,0.0,0.0,-0.02999954329986887,9.250244140625,-0.06280176551901606,0.16049888598991982
+1996-07-02,24.25,24.25,24.0,24.0,8.579937934875488,3450,0.0,0.0,0.0,False,-0.01030929989803564,-0.010362808807520331,-0.03999956890922207,9.250244140625,-0.07246362318219013,0.16044830118509645
+1996-07-03,24.0,24.0,24.0,24.0,8.579937934875488,0,0.0,0.0,0.0,False,0.0,0.0,-0.03999956890922207,9.250244140625,-0.07246362318219013,0.15936315057499975
+1996-07-05,23.5,23.5,23.5,23.5,8.401187896728516,50,0.0,0.0,0.0,False,-0.020833488482520868,-0.021053567648078975,-0.05999972683356691,9.250244140625,-0.09178744160574304,0.16257202039793814
+1996-07-08,23.75,23.75,23.25,23.25,8.311813354492188,1950,0.0,0.0,0.0,False,-0.010638322024809299,-0.010695313528921098,-0.06999975244292012,9.250244140625,-0.1014492992689171,0.16248424146346732
+1996-07-09,23.375,23.5,23.375,23.5,8.401187896728516,150,0.0,0.0,0.0,False,0.010752712846712864,0.010695313528921026,-0.05999972683356691,9.250244140625,-0.09178744160574304,0.16277659118580046
+1996-07-10,23.5,23.5,23.5,23.5,8.401187896728516,1050,0.0,0.0,0.0,False,0.0,0.0,-0.05999972683356691,9.250244140625,-0.09178744160574304,0.16173520067359426
+1996-07-11,23.625,23.625,22.875,23.25,8.311813354492188,1050,0.0,0.0,0.0,False,-0.010638322024809299,-0.010695313528921098,-0.06999975244292012,9.250244140625,-0.1014492992689171,0.16166726916083157
+1996-07-12,23.0,23.0,22.5,23.0,8.222437858581543,1000,0.0,0.0,0.0,False,-0.010752827583927926,-0.01081105703145705,-0.07999988475791164,9.250244140625,-0.11111126002929606,0.16159937784654982
+1996-07-15,22.375,22.375,22.375,22.375,7.999001979827881,100,0.0,0.0,0.0,False,-0.027173921238026533,-0.027549960191676926,-0.10499989542847543,9.250244140625,-0.13526585263862867,0.1670356359966695
+1996-07-16,22.5,22.5,22.0,22.0,7.864943027496338,3050,0.0,0.0,0.0,False,-0.016759459826315437,-0.016901488694191814,-0.11999961372558998,9.250244140625,-0.14975832984177462,0.16818603094824638
+1996-07-17,22.375,23.0,22.375,23.0,8.222437858581543,2100,0.0,0.0,0.0,False,0.04545421751122425,0.0444514488858687,-0.07999988475791164,9.250244140625,-0.11111126002929606,0.18589019995813605
+1996-07-18,23.0,23.125,23.0,23.125,8.267125129699707,2750,0.0,0.0,0.0,False,0.005434795846042784,0.005420080635133017,-0.0749998719532351,9.250244140625,-0.10628033119770908,0.185104552821175
+1996-07-19,23.25,23.25,22.625,22.625,8.08837604522705,15850,0.0,0.0,0.0,False,-0.02162167400013082,-0.021858847348545818,-0.0949999231719415,9.250244140625,-0.1256040465240571,0.1874163799041095
+1996-07-22,22.375,22.625,22.375,22.625,8.08837604522705,350,0.0,0.0,0.0,False,0.0,0.0,-0.0949999231719415,9.250244140625,-0.1256040465240571,0.18633282154076358
+1996-07-23,22.75,22.75,22.5,22.625,8.08837604522705,8000,0.0,0.0,0.0,False,0.0,0.0,-0.0949999231719415,9.250244140625,-0.1256040465240571,0.18526784304473415
+1996-07-24,22.375,22.625,22.125,22.5,8.043691635131836,40350,0.0,0.0,0.0,False,-0.005524521837926066,-0.0055398384460328175,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.1843648478733569
+1996-07-25,22.5,22.5,22.5,22.5,8.043691635131836,400,0.0,0.0,0.0,False,0.0,0.0,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.1833356863114544
+1996-07-26,22.375,22.375,22.375,22.375,7.999001979827881,100,0.0,0.0,0.0,False,-0.005555863816157136,-0.005571355032231271,-0.10499989542847543,9.250244140625,-0.13526585263862867,0.1824647506665162
+1996-07-29,22.0,22.0,21.75,21.75,7.775567054748535,400,0.0,0.0,0.0,False,-0.027932850328429737,-0.02833039288364004,-0.12999979939340078,9.250244140625,-0.15942034215075618,0.18679372706769312
+1996-07-30,21.75,21.75,21.75,21.75,7.775567054748535,2150,0.0,0.0,0.0,False,0.0,0.0,-0.12999979939340078,9.250244140625,-0.15942034215075618,0.18579098112290435
+1996-07-31,22.0,22.375,22.0,22.375,7.999001979827881,1900,0.0,0.0,0.0,False,0.028735515172863657,0.02833039288364004,-0.10499989542847543,9.250244140625,-0.13526585263862867,0.1912756615868877
+1996-08-01,22.625,22.625,22.5,22.5,8.043691635131836,2850,0.0,0.0,0.0,False,0.0055869038933424875,0.005571355032231253,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.19056770701403658
+1996-08-02,22.625,22.75,22.5,22.5,8.043691635131836,2800,0.0,0.0,0.0,False,0.0,0.0,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.18956951617186402
+1996-08-05,22.625,22.625,22.5,22.5,8.043691635131836,800,0.0,0.0,0.0,False,0.0,0.0,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.18858684877109616
+1996-08-06,22.875,22.875,22.625,22.625,8.08837604522705,1050,0.0,0.0,0.0,False,0.005555211726423037,0.005539838446032862,-0.09499992317194139,9.250244140625,-0.1256040465240571,0.18790791628365497
+1996-08-07,22.875,23.125,22.875,23.125,8.267125129699707,600,0.0,0.0,0.0,False,0.02209950223297752,0.021858847348545915,-0.07499987195323488,9.250244140625,-0.10628033119770908,0.19052901233492234
+1996-08-08,22.875,22.875,22.5,22.75,8.133063316345215,1850,0.0,0.0,0.0,False,-0.016216255500098087,-0.016349177932948652,-0.08999991036726462,9.250244140625,-0.12077311769247012,0.1911545643187311
+1996-08-09,22.75,22.75,22.375,22.375,7.999001979827881,12650,0.0,0.0,0.0,False,-0.0164834984436808,-0.016620862893861225,-0.10499989542847521,9.250244140625,-0.13526585263862867,0.19178849826223474
+1996-08-12,22.875,22.875,22.25,22.5,8.043691635131836,6900,0.0,0.0,0.0,False,0.0055869038933424875,0.005571355032231253,-0.09999961585970263,9.250244140625,-0.1304346660640291,0.19111952016078296
+1996-08-13,22.0,22.0,22.0,22.0,7.864943027496338,550,0.0,0.0,0.0,False,-0.022222210366045214,-0.02247284372642309,-0.11999961372558987,9.250244140625,-0.14975832984177462,0.1930661606159891
+1996-08-14,22.75,22.75,22.5,22.5,8.043691635131836,450,0.0,0.0,0.0,False,0.022727260326054655,0.022472843726423074,-0.09999961585970274,9.250244140625,-0.1304346660640291,0.19569390699428277
+1996-08-15,22.25,22.25,21.875,22.25,7.954317569732666,950,0.0,0.0,0.0,False,-0.011111075542580173,-0.011173264629948523,-0.10999958811623678,9.250244140625,-0.14009647217860066,0.195387504604166
+1996-08-16,22.25,22.25,22.0,22.0,7.864943027496338,650,0.0,0.0,0.0,False,-0.011235978630827037,-0.011299579096474631,-0.11999961372558998,9.250244140625,-0.14975832984177462,0.19509000566618792
+1996-08-19,22.0,22.0,21.875,21.875,7.820254802703857,6000,0.0,0.0,0.0,False,-0.005681951494912019,-0.00569815518952966,-0.12499973323590508,9.250244140625,-0.1545893617705667,0.1942931754860799
+1996-08-20,22.25,22.5,22.25,22.5,8.043691635131836,600,0.0,0.0,0.0,False,0.028571554004957145,0.028170998915952778,-0.09999961585970285,9.250244140625,-0.1304346660640291,0.19864906288706816
+1996-08-21,22.5,23.0,22.5,22.875,8.177750587463379,14500,0.0,0.0,0.0,False,0.016666346549887967,0.016528987082198337,-0.08499989756258841,9.250244140625,-0.11594218886088314,0.19952265778488087
+1996-08-22,23.0,23.0,22.875,22.875,8.177750587463379,1400,0.0,0.0,0.0,False,0.0,0.0,-0.08499989756258841,9.250244140625,-0.11594218886088314,0.19860843687611812
+1996-08-23,23.125,23.125,23.0,23.0,8.222437858581543,400,0.0,0.0,0.0,False,0.0054644942567299015,0.005449618077247047,-0.07999988475791187,9.250244140625,-0.11111126002929606,0.19792379767291615
+1996-08-26,22.875,22.875,22.75,22.75,8.158604621887207,450,0.072,0.0,0.0,False,-0.007763298159525145,-0.007793589433990842,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.1973169765770177
+1996-08-27,22.875,23.0,22.5,23.0,8.248258590698242,550,0.0,0.0,0.0,False,0.010988885105489565,0.010928946016960239,-0.07711082959792603,9.250244140625,-0.10831990320409612,0.19721312154187617
+1996-08-28,23.0,23.0,23.0,23.0,8.248258590698242,2100,0.0,0.0,0.0,False,0.0,0.0,-0.07711082959792603,9.250244140625,-0.10831990320409612,0.1963408181534026
+1996-08-29,22.875,22.875,22.625,22.75,8.158604621887207,15050,0.0,0.0,0.0,False,-0.010869442055580048,-0.010928946016960267,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.19606477802555555
+1996-08-30,22.75,23.0,22.75,23.0,8.248258590698242,2550,0.0,0.0,0.0,False,0.010988885105489565,0.010928946016960239,-0.07711082959792603,9.250244140625,-0.10831990320409612,0.1959714580655164
+1996-09-03,22.375,22.375,22.0,22.375,8.024124145507812,11300,0.0,0.0,0.0,False,-0.027173547328304126,-0.027549575837619494,-0.10218900214862614,9.250244140625,-0.1325500145160865,0.19897945902561004
+1996-09-04,22.375,22.375,22.375,22.375,8.024124145507812,100,0.0,0.0,0.0,False,0.0,0.0,-0.10218900214862614,9.250244140625,-0.1325500145160865,0.19813112659962515
+1996-09-05,22.5,22.5,22.5,22.5,8.068949699401855,950,0.0,0.0,0.0,False,0.005586348501242622,0.005570802725661738,-0.09717351702638,9.250244140625,-0.12770413658977542,0.19751104615776444
+1996-09-06,22.625,22.625,22.25,22.25,7.9792962074279785,6400,0.0,0.0,0.0,False,-0.011110924632548258,-0.011173112024315405,-0.10720475403496854,9.250244140625,-0.13739615018540996,0.19724814535267574
+1996-09-09,22.25,22.5,22.25,22.375,8.024124145507812,6900,0.0,0.0,0.0,False,0.005618031580041372,0.005602309298653679,-0.10218900214862614,9.250244140625,-0.1325500145160865,0.19664746592277205
+1996-09-10,22.625,22.625,22.25,22.5,8.068949699401855,250,0.0,0.0,0.0,False,0.005586348501242622,0.005570802725661738,-0.09717351702638,9.250244140625,-0.12770413658977542,0.19604914515544017
+1996-09-11,22.25,22.25,22.25,22.25,7.9792962074279785,550,0.0,0.0,0.0,False,-0.011110924632548258,-0.011173112024315405,-0.10720475403496854,9.250244140625,-0.13739615018540996,0.1958051193643284
+1996-09-12,22.25,22.5,22.25,22.5,8.068949699401855,700,0.0,0.0,0.0,False,0.01123576436358098,0.011173112024315306,-0.09717351702638011,9.250244140625,-0.12770413658977542,0.19576669462620222
+1996-09-13,22.75,22.75,22.75,22.75,8.158604621887207,400,0.0,0.0,0.0,False,0.01111110191850595,0.011049827094997411,-0.08714211995933396,9.250244140625,-0.11801196834833327,0.1957015445085199
+1996-09-16,22.75,22.875,22.75,22.875,8.20343017578125,200,0.0,0.0,0.0,False,0.0054942672149829175,0.005479228787148827,-0.08212663483708771,9.250244140625,-0.11316609042202219,0.1951109997889641
+1996-09-17,22.875,23.0,22.875,23.0,8.248258590698242,10050,0.0,0.0,0.0,False,0.00546459395111798,0.005449717229811564,-0.07711082959792614,9.250244140625,-0.10831990320409612,0.19452320094515127
+1996-09-18,23.0,23.0,22.75,22.75,8.158604621887207,33600,0.0,0.0,0.0,False,-0.010869442055580048,-0.010928946016960267,-0.08714211995933385,9.250244140625,-0.11801196834833327,0.19429535423873684
+1996-09-19,23.0,23.0,23.0,23.0,8.248258590698242,12550,0.0,0.0,0.0,False,0.010988885105489565,0.010928946016960239,-0.07711082959792614,9.250244140625,-0.10831990320409612,0.19421594699079556
+1996-09-20,22.75,23.125,22.75,23.125,8.293085098266602,750,0.0,0.0,0.0,False,0.005434663217144031,0.005419948723140267,-0.07209523777004145,9.250244140625,-0.10347392218058016,0.19364092742710587
+1996-09-23,22.5,22.875,22.5,22.875,8.20343017578125,650,0.0,0.0,0.0,False,-0.010810804594793222,-0.01086966595295169,-0.0821266348370876,9.250244140625,-0.11316609042202219,0.19342391871073905
+1996-09-24,22.375,22.75,22.375,22.75,8.158604621887207,1900,0.0,0.0,0.0,False,-0.005464245191771133,-0.005479228787148819,-0.08714211995933385,9.250244140625,-0.11801196834833327,0.19280236786451355
+1996-09-25,22.5,22.5,22.5,22.5,8.068949699401855,150,0.0,0.0,0.0,False,-0.010989001997330883,-0.011049827094997352,-0.09717351702638,9.250244140625,-0.12770413658977542,0.1926005106690354
+1996-09-26,22.625,22.75,22.5,22.625,8.113778114318848,25050,0.0,0.0,0.0,False,0.005555669149891473,0.005540293342351892,-0.09215771178721843,9.250244140625,-0.12285794937184935,0.1920664827101606
+1996-09-27,22.625,22.875,22.625,22.625,8.113778114318848,13300,0.0,0.0,0.0,False,0.0,0.0,-0.09215771178721843,9.250244140625,-0.12285794937184935,0.19135052768903005
+1996-09-30,22.75,22.75,22.5,22.75,8.158604621887207,7450,0.0,0.0,0.0,False,0.00552473914578111,0.005509533752645566,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.1908253440298404
+1996-10-01,22.75,22.75,22.5,22.625,8.113778114318848,3500,0.0,0.0,0.0,False,-0.005494384106824235,-0.005509533752645621,-0.09215771178721843,9.250244140625,-0.12285794937184935,0.19023839744704057
+1996-10-02,22.75,22.875,22.625,22.75,8.158604621887207,13200,0.0,0.0,0.0,False,0.00552473914578111,0.005509533752645566,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.18972546990059033
+1996-10-03,22.75,22.75,22.5,22.5,8.068949699401855,7500,0.0,0.0,0.0,False,-0.010989001997330883,-0.011049827094997352,-0.09717351702637989,9.250244140625,-0.12770413658977542,0.18955468048014557
+1996-10-04,22.375,22.75,22.375,22.75,8.158604621887207,2150,0.0,0.0,0.0,False,0.01111110191850595,0.011049827094997411,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.18953120733758505
+1996-10-07,22.25,22.25,22.0,22.0,7.889637470245361,4600,0.0,0.0,0.0,False,-0.03296729822159583,-0.03352296633601324,-0.1172365779245681,9.250244140625,-0.1470887308156721,0.1937527805059795
+1996-10-08,21.625,22.0,21.625,21.75,7.79998254776001,3500,0.0,0.0,0.0,False,-0.011363630182435136,-0.011428689571373257,-0.12726797499161424,9.250244140625,-0.15678089905711423,0.1935757017945648
+1996-10-09,21.75,22.25,21.75,22.0,7.889637470245361,1400,0.0,0.0,0.0,False,0.01149424654944875,0.011428689571373203,-0.11723657792456821,9.250244140625,-0.1470887308156721,0.19359157741236957
+1996-10-10,21.75,22.25,21.75,22.25,7.9792962074279785,6250,0.0,0.0,0.0,False,0.011364113689729338,0.011300027216700438,-0.10720475403496843,9.250244140625,-0.13739615018540996,0.193583228114154
+1996-10-11,22.0,22.125,22.0,22.0,7.889637470245361,3250,0.0,0.0,0.0,False,-0.011236421715884348,-0.011300027216700502,-0.11723657792456821,9.250244140625,-0.1470887308156721,0.1934080518233801
+1996-10-14,22.0,22.0,21.625,21.625,7.755157470703125,33050,0.0,0.0,0.0,False,-0.017045143081593883,-0.017192083675454963,-0.13228340676104144,9.250244140625,-0.16162672543482282,0.19392006226726685
+1996-10-15,22.125,22.125,21.5,21.875,7.84481143951416,8650,0.0,0.0,0.0,False,0.011560560717138735,0.011494248020383622,-0.12225211639963374,9.250244140625,-0.15193466029058567,0.1939419458117805
+1996-10-16,22.0,22.125,22.0,22.125,7.934467315673828,9950,0.0,0.0,0.0,False,0.011428684660038213,0.011363870602324003,-0.11222061262694927,9.250244140625,-0.14224238895193853,0.1939400750138201
+1996-10-17,22.0,22.125,21.75,22.125,7.934467315673828,1850,0.0,0.0,0.0,False,0.0,0.0,-0.11222061262694927,9.250244140625,-0.14224238895193853,0.19328609230684937
+1996-10-18,22.125,22.25,21.875,22.0,7.889637470245361,2350,0.0,0.0,0.0,False,-0.005650013245364294,-0.005666034947252724,-0.11723657792456843,9.250244140625,-0.1470887308156721,0.19274212911287533
+1996-10-21,21.75,21.75,21.375,21.5,7.710331439971924,16700,0.0,0.0,0.0,False,-0.02272677685757607,-0.0229890108232774,-0.13729894523610697,9.250244140625,-0.16647265490973628,0.19418373206815226
+1996-10-22,21.625,21.75,21.5,21.75,7.79998254776001,1050,0.0,0.0,0.0,False,0.011627400000383536,0.011560321251904251,-0.12726797499161435,9.250244140625,-0.15678089905711423,0.1942110321529125
+1996-10-23,21.75,21.875,21.625,21.625,7.755157470703125,10850,0.0,0.0,0.0,False,-0.005746817609195487,-0.005763394104081643,-0.13228340676104133,9.250244140625,-0.16162672543482282,0.1936743310885216
+1996-10-24,22.125,22.25,22.125,22.25,7.9792962074279785,1450,0.0,0.0,0.0,False,0.028901893684504687,0.02849211089215547,-0.10720475403496832,9.250244140625,-0.13739615018540996,0.19675708916577603
+1996-10-25,22.25,22.5,22.25,22.25,7.9792962074279785,2950,0.0,0.0,0.0,False,0.0,0.0,-0.10720475403496832,9.250244140625,-0.13739615018540996,0.19611903177517817
+1996-10-28,22.375,22.5,22.125,22.25,7.9792962074279785,53750,0.0,0.0,0.0,False,0.0,0.0,-0.10720475403496832,9.250244140625,-0.13739615018540996,0.19548714188778168
+1996-10-29,22.0,22.125,22.0,22.125,7.934467315673828,1600,0.0,0.0,0.0,False,-0.005618151098641833,-0.005633992269447772,-0.11222061262694893,9.250244140625,-0.14224238895193853,0.19496114695676373
+1996-10-30,22.25,22.25,22.0,22.0,7.889637470245361,5850,0.0,0.0,0.0,False,-0.005650013245364294,-0.005666034947252724,-0.1172365779245681,9.250244140625,-0.1470887308156721,0.19444047011337026
+1996-10-31,22.0,22.125,21.875,21.875,7.84481143951416,6850,0.0,0.0,0.0,False,-0.005681633775982298,-0.005697835655071407,-0.12225211639963363,9.250244140625,-0.15193466029058567,0.19392502407257012
+1996-11-01,21.75,22.0,21.75,22.0,7.889637470245361,600,0.0,0.0,0.0,False,0.005714099194967792,0.00569783565507146,-0.1172365779245681,9.250244140625,-0.1470887308156721,0.19348415135197997
+1996-11-04,22.0,22.0,22.0,22.0,7.889637470245361,650,0.0,0.0,0.0,False,0.0,0.0,-0.1172365779245681,9.250244140625,-0.1470887308156721,0.19288058425749624
+1996-11-05,22.0,22.0,22.0,22.0,7.889637470245361,300,0.0,0.0,0.0,False,0.0,0.0,-0.1172365779245681,9.250244140625,-0.1470887308156721,0.19228263064183443
+1996-11-06,21.875,22.25,21.875,22.25,7.9792962074279785,2800,0.0,0.0,0.0,False,0.011364113689729338,0.011300027216700438,-0.10720475403496832,9.250244140625,-0.13739615018540996,0.19227394320499394
+1996-11-07,22.375,22.5,22.25,22.5,8.068949699401855,4750,0.0,0.0,0.0,False,0.01123576436358098,0.011173112024315306,-0.09717351702637989,9.250244140625,-0.12770413658977542,0.1922460428898733
+1996-11-08,22.75,22.75,22.75,22.75,8.158604621887207,1350,0.0,0.0,0.0,False,0.01111110191850595,0.011049827094997411,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.19220009419197914
+1996-11-11,22.5,22.75,22.5,22.75,8.158604621887207,1450,0.0,0.0,0.0,False,0.0,0.0,-0.08714211995933374,9.250244140625,-0.11801196834833327,0.1916176958552429
+1996-11-12,22.875,22.875,22.875,22.875,8.20343017578125,200,0.0,0.0,0.0,False,0.0054942672149829175,0.005479228787148827,-0.08212663483708749,9.250244140625,-0.11316609042202219,0.19118041892272644
+1996-11-13,23.0,23.0,23.0,23.0,8.248258590698242,10800,0.0,0.0,0.0,False,0.00546459395111798,0.005449717229811564,-0.07711082959792592,9.250244140625,-0.10831990320409612,0.19074434401270518
+1996-11-14,23.5,23.625,23.5,23.625,8.472394943237305,5850,0.0,0.0,0.0,False,0.02717377857088854,0.02681112653553439,-0.052032443635948944,9.250244140625,-0.08408958569769587,0.19313477142414223
+1996-11-15,23.75,23.75,23.625,23.75,8.517224311828613,5850,0.0,0.0,0.0,False,0.005291227438245283,0.005277278078863341,-0.047016531691149166,9.250244140625,-0.07924329538256492,0.19268035496527844
+1996-11-18,23.625,23.625,23.375,23.375,8.382743835449219,1150,0.0,0.0,0.0,False,-0.015789237368402986,-0.015915215198958117,-0.062063413880441565,9.250244140625,-0.09378134155031803,0.19304147059338655
+1996-11-19,23.125,23.5,23.125,23.5,8.427570343017578,3900,0.0,0.0,0.0,False,0.0053474743411334735,0.005333227367865971,-0.057047822052556874,9.250244140625,-0.08893536052680195,0.19259759557238948
+1996-11-20,23.75,23.875,23.75,23.875,8.562051773071289,1900,0.0,0.0,0.0,False,0.015957319201154174,0.015831339613620342,-0.04200083315762604,9.250244140625,-0.07439721126184384,0.19303281613391368
+1996-11-21,24.0,24.0,24.0,24.0,8.606877326965332,10950,0.0,0.0,0.0,False,0.005235375244404095,0.005221718312799035,-0.03698534803537967,9.250244140625,-0.06955133333553276,0.19258419037663932
+1996-11-22,24.0,24.125,23.75,23.75,8.517224311828613,26100,0.0,0.0,0.0,False,-0.010416439288130186,-0.010471070095327042,-0.047016531691148944,9.250244140625,-0.07924329538256492,0.19242527188648362
+1996-11-25,24.0,24.125,23.75,23.75,8.517224311828613,1400,0.0,0.0,0.0,False,0.0,0.0,-0.047016531691148944,9.250244140625,-0.07924329538256492,0.1918748502726712
+1996-11-26,24.25,24.25,23.75,23.75,8.517224311828613,2300,0.0,0.0,0.0,False,0.0,0.0,-0.047016531691148944,9.250244140625,-0.07924329538256492,0.19132912515618433
+1996-11-27,24.25,24.25,23.75,24.0,8.606877326965332,1800,0.0,0.0,0.0,False,0.010526083598879632,0.010471070095326976,-0.03698534803537967,9.250244140625,-0.06955133333553276,0.19121425497365735
+1996-11-29,23.75,23.75,23.25,23.5,8.427570343017578,7850,0.0,0.0,0.0,False,-0.02083298938001421,-0.021053057926419188,-0.05704782205255665,9.250244140625,-0.08893536052680195,0.19225069799370534
+1996-12-02,23.5,23.875,23.25,23.25,8.337916374206543,4900,0.0,0.0,0.0,False,-0.010638175080355805,-0.01069516500442712,-0.06707911241396436,9.250244140625,-0.0986274256710391,0.19210615702905956
+1996-12-03,23.75,23.75,23.75,23.75,8.517224311828613,750,0.0,0.0,0.0,False,0.02150512545037775,0.02127715283551927,-0.047016531691148944,9.250244140625,-0.07924329538256492,0.1932938338747368
+1996-12-04,23.75,23.875,23.75,23.875,8.562051773071289,1900,0.0,0.0,0.0,False,0.005263153769523354,0.005249351782528209,-0.042000833157625816,9.250244140625,-0.07439721126184384,0.1928659998500809
+1996-12-05,23.875,23.875,23.875,23.875,8.562051773071289,100,0.0,0.0,0.0,False,0.0,0.0,-0.042000833157625816,9.250244140625,-0.07439721126184384,0.19233551281673908
+1996-12-06,23.0,23.5,23.0,23.5,8.427570343017578,700,0.0,0.0,0.0,False,-0.01570668265247721,-0.01583133961362019,-0.05704782205255654,9.250244140625,-0.08893536052680195,0.19267008038845385
+1996-12-09,23.875,23.875,23.375,23.625,8.472394943237305,5800,0.0,0.0,0.0,False,0.005318804637076013,0.005304709752228658,-0.05203244363594872,9.250244140625,-0.08408958569769587,0.1922555424968318
+1996-12-10,23.875,23.875,23.75,23.875,8.562051773071289,1900,0.0,0.0,0.0,False,0.010582229751405547,0.010526629861391456,-0.042000833157625816,9.250244140625,-0.07439721126184384,0.19214674805631216
+1996-12-11,23.875,23.875,23.5,23.625,8.472394943237305,3100,0.0,0.0,0.0,False,-0.010471418791926257,-0.010526629861391515,-0.05203244363594872,9.250244140625,-0.08408958569769587,0.19200317269690112
+1996-12-12,23.25,23.625,23.125,23.625,8.472394943237305,13450,0.0,0.0,0.0,False,0.0,0.0,-0.05203244363594872,9.250244140625,-0.08408958569769587,0.19148926590211446
+1996-12-13,23.0,23.25,23.0,23.25,8.337916374206543,2100,0.0,0.0,0.0,False,-0.015872556689310535,-0.015999874756655853,-0.06707911241396436,9.250244140625,-0.0986274256710391,0.19183353127040464
+1996-12-16,23.5,23.5,23.5,23.5,8.427570343017578,100,0.0,0.0,0.0,False,0.010752562725188763,0.010695165004427012,-0.05704782205255676,9.250244140625,-0.08893536052680195,0.19174791346802308
+1996-12-17,23.5,23.625,23.25,23.5,8.427570343017578,1650,0.0,0.0,0.0,False,0.0,0.0,-0.05704782205255676,9.250244140625,-0.08893536052680195,0.19124284112933787
+1996-12-18,23.5,23.625,23.5,23.625,8.472394943237305,250,0.0,0.0,0.0,False,0.005318804637076013,0.005304709752228658,-0.052032443635948944,9.250244140625,-0.08408958569769587,0.19084765544674762
+1996-12-19,23.625,23.875,23.375,23.75,8.517224311828613,5250,0.0,0.0,0.0,False,0.005291227438245283,0.005277278078863341,-0.047016531691149166,9.250244140625,-0.07924329538256492,0.19045364127854197
+1996-12-20,23.875,23.875,23.5,23.625,8.472394943237305,10500,0.0,0.0,0.0,False,-0.005263377709689987,-0.005277278078863405,-0.052032443635949055,9.250244140625,-0.08408958569769587,0.19004799851632026
+1996-12-23,23.125,23.5,23.125,23.5,8.427570343017578,3600,0.0,0.0,0.0,False,-0.005290664625532515,-0.0053047097522286564,-0.057047822052556874,9.250244140625,-0.08893536052680195,0.189645722906118
+1996-12-24,23.75,23.75,23.75,23.75,8.517224311828613,15350,0.0,0.0,0.0,False,0.010638175080355694,0.010581987831092033,-0.04701653169114928,9.250244140625,-0.07924329538256492,0.1895598433478659
+1996-12-26,23.625,23.625,23.5,23.5,8.427570343017578,3150,0.0,0.0,0.0,False,-0.01052619556896306,-0.010581987831092092,-0.057047822052556985,9.250244140625,-0.08893536052680195,0.18943777147887483
+1996-12-27,23.625,23.75,23.375,23.375,8.382743835449219,31100,0.0,0.0,0.0,False,-0.005319030959557547,-0.005333227367865972,-0.062063413880441676,9.250244140625,-0.09378134155031803,0.18904364317192923
+1996-12-30,23.875,23.875,23.5,23.875,8.562051773071289,2650,0.0,0.0,0.0,False,0.02139012489726899,0.02116456698148621,-0.04200083315762626,9.250244140625,-0.07439721126184384,0.19013203828853464
+1996-12-31,24.0,24.0,23.875,24.0,8.606877326965332,2400,0.0,0.0,0.0,False,0.005235375244404095,0.005221718312799035,-0.036985348035379895,9.250244140625,-0.06955133333553276,0.18974983131953743
+1997-01-02,23.875,23.875,23.875,23.875,8.562051773071289,3500,0.0,0.0,0.0,False,-0.00520810884031131,-0.005221718312798978,-0.04200083315762615,9.250244140625,-0.07439721126184384,0.18936067203589907
+1997-01-03,23.875,24.0,23.875,24.0,8.606877326965332,1900,0.0,0.0,0.0,False,0.005235375244404095,0.005221718312799035,-0.036985348035379784,9.250244140625,-0.06955133333553276,0.18898452949604072
+1997-01-06,24.25,24.25,24.25,24.25,8.69653606414795,3600,0.0,0.0,0.0,False,0.010417104110653108,0.01036321996970749,-0.026953524145780006,9.250244140625,-0.059858752705270635,0.18888111144764153
+1997-01-07,23.875,24.25,23.875,24.25,8.69653606414795,4550,0.0,0.0,0.0,False,0.0,0.0,-0.026953524145780006,9.250244140625,-0.059858752705270635,0.18841532620797966
+1997-01-08,24.25,24.25,24.0,24.25,8.69653606414795,1100,0.0,0.0,0.0,False,0.0,0.0,-0.026953524145780006,9.250244140625,-0.059858752705270635,0.18795296997230648
+1997-01-09,24.125,24.5,24.0,24.25,8.69653606414795,6900,0.0,0.0,0.0,False,0.0,0.0,-0.026953524145780006,9.250244140625,-0.059858752705270635,0.18749400087348317
+1997-01-10,24.0,24.25,23.75,24.25,8.69653606414795,4600,0.0,0.0,0.0,False,0.0,0.0,-0.026953524145780006,9.250244140625,-0.059858752705270635,0.18703837775655327
+1997-01-13,23.75,24.125,23.75,24.125,8.651708602905273,2250,0.0,0.0,0.0,False,-0.0051546340878732,-0.005167965044698556,-0.03196922267930302,9.250244140625,-0.06470483682599171,0.18667019571345198
+1997-01-14,23.75,24.0,23.75,24.0,8.606877326965332,6250,0.0,0.0,0.0,False,-0.005181782928390222,-0.005195254925008868,-0.03698534803537967,9.250244140625,-0.06955133333553276,0.18630492666863174
+1997-01-15,24.125,24.125,23.625,23.625,8.472394943237305,550,0.0,0.0,0.0,False,-0.01562499134345674,-0.015748348174190498,-0.05203244363594883,9.250244140625,-0.08408958569769587,0.18663397513665464
+1997-01-16,24.125,24.125,23.625,24.125,8.651708602905273,15950,0.0,0.0,0.0,False,0.021164459502811317,0.02094360309919943,-0.03196922267930291,9.250244140625,-0.06470483682599171,0.18764534767211466
+1997-01-17,24.25,24.75,24.25,24.75,8.875846862792969,300,0.0,0.0,0.0,False,0.025906820279687715,0.025576924183483306,-0.006890623306049171,9.250244140625,-0.04047431312518146,0.18933281138992805
+1997-01-20,24.75,24.875,24.375,24.5,8.786188125610352,6900,0.0,0.0,0.0,False,-0.010101429031911469,-0.010152794669814042,-0.01692244719564895,9.250244140625,-0.05016689375544359,0.18920744685785867
+1997-01-21,24.75,24.75,24.25,24.75,8.875846862792969,2500,0.0,0.0,0.0,False,0.010204509156966024,0.010152794669814015,-0.006890623306049171,9.250244140625,-0.04047431312518146,0.18908790903814643
+1997-01-22,24.875,24.875,24.75,24.75,8.875846862792969,7050,0.0,0.0,0.0,False,0.0,0.0,-0.006890623306049171,9.250244140625,-0.04047431312518146,0.18864560206622538
+1997-01-23,25.0,25.125,24.75,24.75,8.875846862792969,2200,0.0,0.0,0.0,False,0.0,0.0,-0.006890623306049171,9.250244140625,-0.04047431312518146,0.18820638452497662
+1997-01-24,24.75,24.875,24.75,24.875,8.920669555664062,950,0.0,0.0,0.0,False,0.0050499623938971006,0.005037254100121075,-0.0018754583007181136,9.250244140625,-0.035628744490485365,0.18784788333131608
+1997-01-27,24.5,24.625,24.5,24.625,8.831019401550293,900,0.0,0.0,0.0,False,-0.01004971135343169,-0.010100550602555687,-0.011906321839572187,9.250244140625,-0.04532039724590253,0.18772954963001104
+1997-01-28,24.25,24.375,24.25,24.375,8.741364479064941,4350,0.0,0.0,0.0,False,-0.010152273300363501,-0.01020415909819874,-0.02193771890661822,9.250244140625,-0.05501256548734457,0.18761572818736819
+1997-01-29,24.625,24.625,24.0,24.625,8.831019401550293,2800,0.0,0.0,0.0,False,0.010256399066767008,0.010204159098198834,-0.011906321839572076,9.250244140625,-0.04532039724590253,0.1875104714315477
+1997-01-30,24.25,24.5,24.25,24.5,8.786188125610352,1000,0.0,0.0,0.0,False,-0.005076568615857813,-0.005089498167379423,-0.016922447195648838,9.250244140625,-0.05016689375544359,0.18716280944277758
+1997-01-31,24.875,24.875,24.375,24.875,8.920669555664062,7550,0.0,0.0,0.0,False,0.015306003938353907,0.015190048769935016,-0.0018754583007181136,9.250244140625,-0.035628744490485365,0.1874503295277344
+1997-02-03,25.0,25.0,24.5,24.75,8.875846862792969,7750,0.0,0.0,0.0,False,-0.005024588411374764,-0.005037254100120992,-0.00689062330604906,9.250244140625,-0.04047431312518146,0.1871057809155557
+1997-02-04,24.75,24.75,24.5,24.625,8.831019401550293,25750,0.0,0.0,0.0,False,-0.005050499623938998,-0.005063296502434671,-0.011906321839572187,9.250244140625,-0.04532039724590253,0.1867637920748284
+1997-02-05,24.625,24.625,24.625,24.625,8.831019401550293,5200,0.0,0.0,0.0,False,0.0,0.0,-0.011906321839572187,9.250244140625,-0.04532039724590253,0.18634644300286118
+1997-02-06,24.625,24.625,24.25,24.625,8.831019401550293,900,0.0,0.0,0.0,False,0.0,0.0,-0.011906321839572187,9.250244140625,-0.04532039724590253,0.18593187935405608
+1997-02-07,24.125,24.625,24.125,24.5,8.786188125610352,12600,0.0,0.0,0.0,False,-0.005076568615857813,-0.005089498167379423,-0.01692244719564895,9.250244140625,-0.05016689375544359,0.18559762254387488
+1997-02-10,24.125,24.625,24.125,24.625,8.831019401550293,5500,0.0,0.0,0.0,False,0.005102471663367414,0.00508949816737947,-0.011906321839572187,9.250244140625,-0.04532039724590253,0.18526626354995201
+1997-02-11,24.625,24.875,24.125,24.875,8.920669555664062,7250,0.0,0.0,0.0,False,0.010151733343268576,0.010100550602555717,-0.0018754583007181136,9.250244140625,-0.035628744490485365,0.18516510514608742
+1997-02-12,25.0,25.125,24.625,25.125,9.010327339172363,6050,0.0,0.0,0.0,False,0.010050566602523014,0.010000395543002678,0.00815625888324334,9.250244140625,-0.025936266957428233,0.1850561162047627
+1997-02-13,24.75,24.75,24.75,24.75,8.875846862792969,12600,0.0,0.0,0.0,False,-0.01492514881171314,-0.015037649643123723,-0.00689062330604906,9.250244140625,-0.04047431312518146,0.18531930277664663
+1997-02-14,25.375,25.375,24.875,25.125,9.010327339172363,2950,0.0,0.0,0.0,False,0.015151283979800256,0.015037649643123794,0.00815625888324334,9.250244140625,-0.025936266957428233,0.18558739166244975
+1997-02-18,25.125,25.125,24.75,25.0,8.965497016906738,8050,0.0,0.0,0.0,False,-0.004975437692560369,-0.00498785639211182,0.003140240232804903,9.250244140625,-0.030782660369764292,0.18526228246568077
+1997-02-19,25.0,25.0,24.75,25.0,8.965497016906738,8050,0.0,0.0,0.0,False,0.0,0.0,0.003140240232804903,9.250244140625,-0.030782660369764292,0.18486431562521732
+1997-02-20,25.25,25.375,25.25,25.375,9.099982261657715,2750,0.0,0.0,0.0,False,0.015000311136947664,0.014888919032568365,0.018187655950289372,9.250244140625,-0.0162440987159862,0.1851147281891292
+1997-02-21,25.375,25.375,25.125,25.125,9.010327339172363,11550,0.0,0.0,0.0,False,-0.009852208488703051,-0.009901062640456489,0.00815625888324334,9.250244140625,-0.025936266957428233,0.18500905065877526
+1997-02-24,25.125,25.125,24.0,24.0,8.606877326965332,36000,0.0,0.0,0.0,False,-0.04477639901638575,-0.04580982875161588,-0.03698534803537945,9.250244140625,-0.06955133333553276,0.19032827414067843
+1997-02-25,24.625,24.625,24.375,24.5,8.786188125610352,5100,0.0,0.0,0.0,False,0.020833432595029455,0.020619384438678175,-0.016922447195648727,9.250244140625,-0.05016689375544359,0.19114243962138575
+1997-02-26,24.125,24.375,24.0,24.0,8.606877326965332,1300,0.0,0.0,0.0,False,-0.02040825851683703,-0.02061938443867821,-0.03698534803537945,9.250244140625,-0.06955133333553276,0.1918882350476524
+1997-02-27,24.125,24.125,23.625,23.625,8.472394943237305,5600,0.0,0.0,0.0,False,-0.01562499134345674,-0.015748348174190498,-0.05203244363594861,9.250244140625,-0.08408958569769587,0.19214734105018605
+1997-02-28,23.75,24.0,23.5,23.5,8.427570343017578,6200,0.0,0.0,0.0,False,-0.005290664625532515,-0.0053047097522286564,-0.05704782205255643,9.250244140625,-0.08893536052680195,0.19181866746367326
+1997-03-03,23.5,23.75,23.5,23.5,8.427570343017578,2400,0.0,0.0,0.0,False,0.0,0.0,-0.05704782205255643,9.250244140625,-0.08893536052680195,0.1914203692598856
+1997-03-04,23.75,23.75,23.25,23.5,8.427570343017578,3250,0.0,0.0,0.0,False,0.0,0.0,-0.05704782205255643,9.250244140625,-0.08893536052680195,0.1910245419153735
+1997-03-05,23.5,23.5,23.25,23.25,8.337916374206543,5500,0.0,0.0,0.0,False,-0.010638175080355805,-0.01069516500442712,-0.06707911241396414,9.250244140625,-0.0986274256710391,0.19092771972330472
+1997-03-06,23.5,23.5,23.0,23.0,8.248258590698242,5350,0.0,0.0,0.0,False,-0.010753020237245114,-0.01081125177887844,-0.07711082959792548,9.250244140625,-0.10831990320409612,0.1908357207827321
+1997-03-07,23.5,23.5,23.25,23.25,8.337916374206543,1900,0.0,0.0,0.0,False,0.010869904540748765,0.010811251778878497,-0.06707911241396414,9.250244140625,-0.0986274256710391,0.1907784577282903
+1997-03-10,23.5,23.5,23.125,23.125,8.293085098266602,16300,0.0,0.0,0.0,False,-0.005376796063657818,-0.005391303055738348,-0.0720952377700409,9.250244140625,-0.10347392218058016,0.1904618078443245
+1997-03-11,23.5,23.5,23.25,23.5,8.427570343017578,31750,0.0,0.0,0.0,False,0.01621655188116744,0.016086468060165456,-0.05704782205255643,9.250244140625,-0.08893536052680195,0.19079760700341486
+1997-03-12,23.125,23.25,23.0,23.25,8.337916374206543,1550,0.0,0.0,0.0,False,-0.010638175080355805,-0.01069516500442712,-0.06707911241396414,9.250244140625,-0.0986274256710391,0.1907038258888515
+1997-03-13,23.0,23.0,22.75,23.0,8.248258590698242,1650,0.0,0.0,0.0,False,-0.010753020237245114,-0.01081125177887844,-0.07711082959792548,9.250244140625,-0.10831990320409612,0.19061480226004424
+1997-03-14,22.25,22.625,22.125,22.625,8.113778114318848,4000,0.0,0.0,0.0,False,-0.01630410527272408,-0.01643847976960591,-0.09215771178721788,9.250244140625,-0.12285794937184935,0.1909121691105854
+1997-03-17,22.25,22.25,22.25,22.25,7.9792962074279785,14450,0.0,0.0,0.0,False,-0.01657451128143883,-0.01671340536666721,-0.10720475403496788,9.250244140625,-0.13739615018540996,0.1912241651317262
+1997-03-18,22.125,22.5,22.0,22.25,7.9792962074279785,950,0.0,0.0,0.0,False,0.0,0.0,-0.10720475403496788,9.250244140625,-0.13739615018540996,0.1909405592118748
+1997-03-19,22.25,22.5,22.0,22.5,8.068949699401855,3300,0.0,0.0,0.0,False,0.01123576436358098,0.011173112024315306,-0.09717351702637944,9.250244140625,-0.12770413658977542,0.1910564022014408
+1997-03-20,21.5,21.5,21.5,21.5,7.710331439971924,850,0.0,0.0,0.0,False,-0.044444230388066,-0.045462150064293355,-0.13729894523610642,9.250244140625,-0.16647265490973628,0.19608182765069546
+1997-03-21,21.375,22.0,21.375,22.0,7.889637470245361,46400,0.0,0.0,0.0,False,0.02325529475216581,0.02298901082327751,-0.11723657792456776,9.250244140625,-0.1470887308156721,0.196450340733318
+1997-03-24,21.75,21.75,21.5,21.75,7.79998254776001,4200,0.0,0.0,0.0,False,-0.011363630182435136,-0.011428689571373257,-0.1272679749916139,9.250244140625,-0.15678089905711423,0.19647640748066572
+1997-03-25,22.0,22.25,22.0,22.0,7.889637470245361,5750,0.0,0.0,0.0,False,0.01149424654944875,0.011428689571373203,-0.11723657792456788,9.160869598388672,-0.13876762620514882,0.19677279180317125
+1997-03-26,22.125,22.125,22.0,22.0,7.889637470245361,1950,0.0,0.0,0.0,False,0.0,0.0,-0.11723657792456788,9.160869598388672,-0.13876762620514882,0.19656091759639677
+1997-03-27,22.125,22.125,21.75,21.75,7.79998254776001,7650,0.0,0.0,0.0,False,-0.011363630182435136,-0.011428689571373257,-0.12726797499161402,9.160869598388672,-0.14855435240209425,0.19635217252383594
+1997-03-31,21.25,21.75,21.25,21.5,7.710331439971924,4500,0.0,0.0,0.0,False,-0.011493757484602574,-0.011560321251904164,-0.13729894523610653,9.160869598388672,-0.1583406621869049,0.19605095583298676
+1997-04-01,21.5,21.75,21.5,21.75,7.79998254776001,1550,0.0,0.0,0.0,False,0.011627400000383536,0.011560321251904251,-0.1272679749916139,9.160869598388672,-0.14855435240209425,0.19592345460905558
+1997-04-02,22.0,22.0,21.75,21.75,7.79998254776001,8900,0.0,0.0,0.0,False,0.0,0.0,-0.1272679749916139,9.160869598388672,-0.14855435240209425,0.19587318234390425
+1997-04-03,21.375,22.0,21.375,22.0,7.889637470245361,1400,0.0,0.0,0.0,False,0.01149424654944875,0.011428689571373203,-0.11723657792456788,9.160869598388672,-0.13876762620514882,0.1961638678688758
+1997-04-04,21.75,22.25,21.75,22.25,7.9792962074279785,7050,0.0,0.0,0.0,False,0.011364113689729338,0.011300027216700438,-0.1072047540349681,9.160869598388672,-0.12898048359606862,0.19651935667163725
+1997-04-07,22.5,22.5,22.0,22.25,7.9792962074279785,2300,0.0,0.0,0.0,False,0.0,0.0,-0.1072047540349681,9.160869598388672,-0.12898048359606862,0.1955531421043056
+1997-04-08,22.5,22.5,22.5,22.5,8.068949699401855,300,0.0,0.0,0.0,False,0.01123576436358098,0.011173112024315306,-0.09717351702637966,9.160869598388672,-0.1191939135536737,0.19589491293507003
+1997-04-09,22.5,22.5,22.375,22.375,8.024124145507812,4600,0.0,0.0,0.0,False,-0.005555314577976089,-0.005570802725661813,-0.10218900214862592,9.160869598388672,-0.12408706844607897,0.19568669537144634
+1997-04-10,22.5,22.5,22.25,22.25,7.9792962074279785,4500,0.0,0.0,0.0,False,-0.005586645628473996,-0.00560230929865357,-0.10720475403496821,9.160869598388672,-0.12898048359606862,0.1956823644229423
+1997-04-11,21.625,21.875,21.625,21.875,7.84481143951416,6100,0.0,0.0,0.0,False,-0.016854214258724465,-0.016997862871771876,-0.12225211639963351,9.160869598388672,-0.14366083314907097,0.19629765820060727
+1997-04-14,21.625,21.75,21.5,21.5,7.710331439971924,8600,0.0,0.0,0.0,False,-0.01714254071995447,-0.017291175168206045,-0.13729894523610664,9.160869598388672,-0.1583406621869049,0.19700278430452497
+1997-04-15,21.5,21.75,21.375,21.375,7.665499687194824,1500,0.0,0.0,0.0,False,-0.005814503971214857,-0.0058314740129871675,-0.14231512394500256,9.116181373596191,-0.15913260464552337,0.19646406645219466
+1997-04-16,21.75,21.75,21.625,21.625,7.755157470703125,1000,0.0,0.0,0.0,False,0.011696273846057759,0.011628401160809673,-0.13228340676104122,9.116181373596191,-0.14929758932123616,0.19680314255725426
+1997-04-17,22.0,22.0,21.875,22.0,7.889637470245361,14800,0.0,0.0,0.0,False,0.017340718102793584,0.017192083675454963,-0.11723657792456799,9.116181373596191,-0.13454579862828875,0.19761539139832984
+1997-04-18,21.875,21.875,21.75,21.75,7.79998254776001,2850,0.0,0.0,0.0,False,-0.011363630182435136,-0.011428689571373257,-0.12726797499161413,9.099982261657715,-0.14285738988472363,0.19791325894528194
+1997-04-21,21.75,21.75,21.75,21.75,7.79998254776001,300,0.0,0.0,0.0,False,0.0,0.0,-0.12726797499161413,9.099982261657715,-0.14285738988472363,0.19769529125878527
+1997-04-22,21.75,21.875,21.75,21.875,7.84481143951416,18000,0.0,0.0,0.0,False,0.005747306674041663,0.005730853916301823,-0.12225211639963351,9.099982261657715,-0.13793112844100253,0.19756763303760957
+1997-04-23,21.625,21.875,21.625,21.625,7.755157470703125,2150,0.0,0.0,0.0,False,-0.011428441524986788,-0.011494248020383555,-0.13228340676104122,9.099982261657715,-0.1477832321301259,0.19782101885433517
+1997-04-24,21.5,21.5,21.0,21.25,7.620672702789307,5350,0.0,0.0,0.0,False,-0.017341332967365952,-0.017493455114351544,-0.14733076912570642,9.099982261657715,-0.16256180686212973,0.19848830090807737
+1997-04-25,21.5,21.5,21.0,21.0,7.531018257141113,27750,0.0,0.0,0.0,False,-0.011764636685601015,-0.011834387626482508,-0.1573621128399333,9.099982261657715,-0.17241396295104294,0.19818018463179243
+1997-04-28,20.5,20.75,20.25,20.25,7.262053966522217,5950,0.0,0.0,0.0,False,-0.0357141997848508,-0.036367555058872236,-0.18745625068825245,9.099982261657715,-0.20197053601736237,0.20118093195271053
+1997-04-29,20.75,20.75,20.5,20.625,7.3965373039245605,3650,0.0,0.0,0.0,False,0.018518636465978622,0.01834925447115066,-0.17240904838204496,9.099982261657715,-0.18719211848472805,0.20202489287354405
+1997-04-30,21.25,21.25,20.875,21.25,7.620672702789307,1400,0.0,0.0,0.0,False,0.03030274703621405,0.029852688214204056,-0.14733076912570642,9.099982261657715,-0.16256180686212973,0.20434828715598202
+1997-05-01,21.25,21.25,20.75,20.75,7.4413652420043945,1400,0.0,0.0,0.0,False,-0.02352908565660905,-0.023810314727651036,-0.16739329649570267,9.099982261657715,-0.18226596184058663,0.2055871851955034
+1997-05-02,21.0,21.375,20.875,20.875,7.48619270324707,2600,0.0,0.0,0.0,False,0.006024090981267438,0.006006018688298056,-0.16237759796217965,9.099982261657715,-0.17733985759623505,0.20561874246483058
+1997-05-05,21.625,21.625,21.125,21.125,7.57584810256958,1000,0.0,0.0,0.0,False,0.011976100920247923,0.011904954894964348,-0.15234614754231424,9.099982261657715,-0.16748759670774216,0.20596044780523198
+1997-05-06,21.375,21.875,21.375,21.875,7.84481143951416,2200,0.0,0.0,0.0,False,0.03550273623534683,0.0348870442791239,-0.1222521163996334,9.099982261657715,-0.13793112844100253,0.20904991035967976
+1997-05-07,21.75,22.25,21.75,22.25,7.9792962074279785,2000,0.0,0.0,0.0,False,0.017143148557583032,0.016997862871771796,-0.10720475403496821,9.099982261657715,-0.12315255370899858,0.20973561444786754
+1997-05-08,22.0,22.0,21.5,21.5,7.710331439971924,4800,0.0,0.0,0.0,False,-0.03370783092444585,-0.034289038039977855,-0.13729894523610653,9.099982261657715,-0.15270917917510785,0.21210986099820234
+1997-05-09,21.625,22.25,21.625,22.25,7.9792962074279785,25850,0.0,0.0,0.0,False,0.034883684255346825,0.03428903803997785,-0.10720475403496821,9.099982261657715,-0.12315255370899858,0.21499413396834885
+1997-05-12,22.5,23.25,22.5,23.25,8.337916374206543,12100,0.0,0.0,0.0,False,0.044943834325228194,0.04396313691515159,-0.06707911241396447,9.099982261657715,-0.08374366735439642,0.21965373620407058
+1997-05-13,23.125,23.125,22.625,22.75,8.158604621887207,3850,0.0,0.0,0.0,False,-0.02150558296243399,-0.021740197795838752,-0.08714211995933352,9.099982261657715,-0.103448293930962,0.2206343524885297
+1997-05-14,23.125,23.125,22.75,23.0,8.248258590698242,1200,0.0,0.0,0.0,False,0.010988885105489565,0.010928946016960239,-0.07711082959792581,9.099982261657715,-0.09359619024183863,0.21951604821664306
+1997-05-15,22.875,22.875,22.5,22.5,8.068949699401855,10150,0.0,0.0,0.0,False,-0.021738999732452302,-0.02197877311195763,-0.09717351702637966,9.099982261657715,-0.11330050241966505,0.220512722541969
+1997-05-16,22.375,22.5,22.25,22.25,7.9792962074279785,11750,0.0,0.0,0.0,False,-0.011110924632548258,-0.011173112024315405,-0.10720475403496821,9.099982261657715,-0.12315255370899858,0.2205557805455335
+1997-05-19,22.375,22.5,22.0,22.0,7.889637470245361,4100,0.0,0.0,0.0,False,-0.011236421715884348,-0.011300027216700502,-0.11723657792456799,9.099982261657715,-0.13300518139602058,0.22077576819835867
+1997-05-20,22.25,22.375,22.0,22.375,8.024124145507812,18600,0.0,0.0,0.0,False,0.017045989219358848,0.016902336515354173,-0.10218900214862581,9.099982261657715,-0.11822639706485716,0.22145271456133744
+1997-05-21,22.125,22.375,22.125,22.375,8.024124145507812,2400,0.0,0.0,0.0,False,0.0,0.0,-0.10218900214862581,9.099982261657715,-0.11822639706485716,0.22121710417448287
+1997-05-22,22.375,22.375,22.375,22.375,8.024124145507812,250,0.0,0.0,0.0,False,0.0,0.0,-0.10218900214862581,9.099982261657715,-0.11822639706485716,0.22096011135061638
+1997-05-23,22.0,22.375,22.0,22.375,8.024124145507812,850,0.0,0.0,0.0,False,0.0,0.0,-0.10218900214862581,9.099982261657715,-0.11822639706485716,0.2203948672430087
+1997-05-27,22.0,22.5,22.0,22.25,7.9792962074279785,3750,0.0,0.0,0.0,False,-0.005586645628473996,-0.00560230929865357,-0.1072047540349681,9.099982261657715,-0.12315255370899858,0.22023384783336872
+1997-05-28,22.375,22.625,22.0,22.625,8.113778114318848,2550,0.0,0.0,0.0,False,0.01685385570292275,0.016713405366667294,-0.09215771178721799,9.099982261657715,-0.1083742933757339,0.2206608438915339
+1997-05-29,22.5,22.5,22.25,22.25,7.9792962074279785,750,0.0,0.0,0.0,False,-0.01657451128143883,-0.01671340536666721,-0.10720475403496799,9.099982261657715,-0.12315255370899858,0.22127301637976857
+1997-05-30,22.25,22.25,22.25,22.25,7.9792962074279785,50,0.0,0.0,0.0,False,0.0,0.0,-0.10720475403496799,9.099982261657715,-0.12315255370899858,0.22120671309703968
+1997-06-02,22.25,22.875,22.25,22.875,8.20343017578125,2400,0.0,0.0,0.0,False,0.02808944078860276,0.027702167906461506,-0.08212663483708715,9.099982261657715,-0.09852239928576989,0.22149967759671732
+1997-06-03,22.75,22.75,22.5,22.5,8.068949699401855,2300,0.0,0.0,0.0,False,-0.016393200587775714,-0.01652905588214615,-0.09717351702637944,9.099982261657715,-0.11330050241966505,0.22152257759869595
+1997-06-04,22.875,22.875,22.375,22.875,8.20343017578125,7700,0.0,0.0,0.0,False,0.01666641649648204,0.01652905588214623,-0.08212663483708704,9.099982261657715,-0.09852239928576989,0.22209736164665453
+1997-06-05,22.25,22.375,22.25,22.375,8.024124145507812,2300,0.0,0.0,0.0,False,-0.021857445779546847,-0.02209985860780796,-0.10218900214862559,9.099982261657715,-0.11822639706485716,0.2221512922327405
+1997-06-06,22.75,22.75,22.5,22.75,8.158604621887207,1250,0.0,0.0,0.0,False,0.016759520907298153,0.016620629820659132,-0.0871421199593333,9.099982261657715,-0.103448293930962,0.22256448871544474
+1997-06-09,22.75,22.75,22.5,22.5,8.068949699401855,1300,0.0,0.0,0.0,False,-0.010989001997330883,-0.011049827094997352,-0.09717351702637944,9.099982261657715,-0.11330050241966505,0.22226745501886658
+1997-06-10,22.5,22.625,22.375,22.625,8.113778114318848,1700,0.0,0.0,0.0,False,0.005555669149891473,0.005540293342351892,-0.09215771178721788,9.099982261657715,-0.1083742933757339,0.22228677095834004
+1997-06-11,22.5,22.625,22.375,22.625,8.113778114318848,2650,0.0,0.0,0.0,False,0.0,0.0,-0.09215771178721788,9.099982261657715,-0.1083742933757339,0.22223035640075958
+1997-06-12,22.375,22.375,22.375,22.375,8.024124145507812,300,0.0,0.0,0.0,False,-0.011049595829200398,-0.011111096068013597,-0.10218900214862559,9.099982261657715,-0.11822639706485716,0.22226312856662428
+1997-06-13,21.75,22.25,21.75,22.0,7.889637470245361,3000,0.0,0.0,0.0,False,-0.016760293438099594,-0.016902336515354055,-0.11723657792456765,9.099982261657715,-0.13300518139602058,0.22262486100364492
+1997-06-16,21.75,22.0,21.75,22.0,7.889637470245361,2000,0.0,0.0,0.0,False,0.0,0.0,-0.11723657792456765,9.099982261657715,-0.13300518139602058,0.22239358197748957
+1997-06-17,22.0,22.375,22.0,22.125,7.934467315673828,1950,0.0,0.0,0.0,False,0.005682117283276389,0.0056660349472525936,-0.1122206126269486,9.099982261657715,-0.12807881515271968,0.22145765970427836
+1997-06-18,22.25,22.25,22.25,22.25,7.9792962074279785,650,0.0,0.0,0.0,False,0.005649893051496324,0.0056339922694477905,-0.10720475403496799,9.099982261657715,-0.12315255370899858,0.22148280127883477
+1997-06-19,22.125,22.375,22.125,22.375,8.024124145507812,1200,0.0,0.0,0.0,False,0.005618031580041372,0.005602309298653679,-0.10218900214862559,9.099982261657715,-0.11822639706485716,0.2214946114783039
+1997-06-20,22.125,22.125,21.875,22.125,7.934467315673828,11850,0.0,0.0,0.0,False,-0.011173410107840565,-0.011236301568101412,-0.1122206126269486,9.099982261657715,-0.12807881515271968,0.22176460713120924
+1997-06-23,22.5,22.5,22.125,22.375,8.024124145507812,7150,0.0,0.0,0.0,False,0.011299665909124679,0.01123630156810129,-0.1021890021486257,9.099982261657715,-0.11822639706485716,0.22206632987706418
+1997-06-24,22.375,22.5,22.375,22.5,8.068949699401855,9550,0.0,0.0,0.0,False,0.005586348501242622,0.005570802725661738,-0.09717351702637955,9.099982261657715,-0.11330050241966505,0.22214238651239554
+1997-06-25,22.5,22.5,22.5,22.5,8.068949699401855,4150,0.0,0.0,0.0,False,0.0,0.0,-0.09717351702637955,9.099982261657715,-0.11330050241966505,0.22214238651239554
+1997-06-26,22.25,22.75,22.25,22.75,8.158604621887207,3300,0.0,0.0,0.0,False,0.01111110191850595,0.011049827094997411,-0.08714211995933341,9.099982261657715,-0.103448293930962,0.22219960467248048
+1997-06-27,22.25,22.25,22.25,22.25,7.9792962074279785,6750,0.0,0.0,0.0,False,-0.0219778286568999,-0.022222939119312782,-0.1072047540349681,9.099982261657715,-0.12315255370899858,0.22320622200615978
+1997-06-30,22.125,22.125,22.0,22.0,7.889637470245361,26000,0.0,0.0,0.0,False,-0.011236421715884348,-0.011300027216700502,-0.11723657792456788,9.099982261657715,-0.13300518139602058,0.22347722798518982
+1997-07-01,22.125,22.5,22.0,22.125,7.934467315673828,53600,0.0,0.0,0.0,False,0.005682117283276389,0.0056660349472525936,-0.11222061262694882,9.099982261657715,-0.12807881515271968,0.22332845666121898
+1997-07-02,22.5,22.5,22.5,22.5,8.068949699401855,1400,0.0,0.0,0.0,False,0.016949138282083442,0.016807104293763187,-0.09717351702637966,9.099982261657715,-0.11330050241966505,0.2239867838987441
+1997-07-03,22.5,22.625,22.5,22.625,8.113778114318848,1950,0.0,0.0,0.0,False,0.005555669149891473,0.005540293342351892,-0.0921577117872181,9.099982261657715,-0.1083742933757339,0.22309232666251969
+1997-07-07,22.75,23.0,22.5,22.875,8.20343017578125,8500,0.0,0.0,0.0,False,0.011049360753923931,0.0109887625397943,-0.08212663483708726,9.099982261657715,-0.09852239928576989,0.2231120665893689
+1997-07-08,23.25,23.25,22.875,23.25,8.337916374206543,1850,0.0,0.0,0.0,False,0.016393898106469296,0.016260969008690007,-0.06707911241396436,9.099982261657715,-0.08374366735439642,0.22345489992427298
+1997-07-09,23.125,23.125,22.5,22.5,8.068949699401855,18100,0.0,0.0,0.0,False,-0.03225826006563692,-0.03279002489083611,-0.09717351702637955,9.099982261657715,-0.11330050241966505,0.22578116851976357
+1997-07-10,22.375,22.5,22.125,22.25,7.9792962074279785,29650,0.0,0.0,0.0,False,-0.011110924632548258,-0.011173112024315405,-0.1072047540349681,9.099982261657715,-0.12315255370899858,0.2258038940437177
+1997-07-11,22.625,22.625,22.125,22.5,8.068949699401855,1350,0.0,0.0,0.0,False,0.01123576436358098,0.011173112024315306,-0.09717351702637966,9.099982261657715,-0.11330050241966505,0.2258292190189941
+1997-07-14,22.0,22.5,21.875,21.875,7.84481143951416,2450,0.0,0.0,0.0,False,-0.02777787298690315,-0.028170974896087216,-0.1222521163996334,9.099982261657715,-0.13793112844100253,0.2259030472459822
+1997-07-15,22.25,22.25,21.75,21.75,7.79998254776001,2350,0.0,0.0,0.0,False,-0.005714463897544819,-0.005730853916301908,-0.12726797499161402,9.099982261657715,-0.14285738988472363,0.22534853637355745
+1997-07-16,21.875,22.0,21.75,21.75,7.79998254776001,7800,0.0,0.0,0.0,False,0.0,0.0,-0.12726797499161402,9.099982261657715,-0.14285738988472363,0.22069339174358102
+1997-07-17,21.75,22.0,21.75,22.0,7.889637470245361,5450,0.0,0.0,0.0,False,0.01149424654944875,0.011428689571373203,-0.11723657792456799,9.099982261657715,-0.13300518139602058,0.2209293775171756
+1997-07-18,22.125,22.125,22.0,22.0,7.889637470245361,2600,0.0,0.0,0.0,False,0.0,0.0,-0.11723657792456799,9.099982261657715,-0.13300518139602058,0.21986910959564382
+1997-07-21,22.5,22.5,22.0,22.375,8.024124145507812,7100,0.0,0.0,0.0,False,0.017045989219358848,0.016902336515354173,-0.10218900214862581,9.099982261657715,-0.11822639706485716,0.22052912596216628
+1997-07-22,22.5,22.5,22.125,22.5,8.068949699401855,1550,0.0,0.0,0.0,False,0.005586348501242622,0.005570802725661738,-0.09717351702637966,9.099982261657715,-0.11330050241966505,0.2205982277881952
+1997-07-23,22.125,22.625,22.125,22.5,8.068949699401855,11500,0.0,0.0,0.0,False,0.0,0.0,-0.09717351702637966,9.099982261657715,-0.11330050241966505,0.22052630703744341
+1997-07-24,22.5,22.5,22.375,22.375,8.024124145507812,1300,0.0,0.0,0.0,False,-0.005555314577976089,-0.005570802725661813,-0.10218900214862592,9.099982261657715,-0.11822639706485716,0.22059901632145176
+1997-07-25,22.0,22.5,22.0,22.5,8.068949699401855,7700,0.0,0.0,0.0,False,0.005586348501242622,0.005570802725661738,-0.09717351702637977,9.099982261657715,-0.11330050241966505,0.22059427452829983
+1997-07-28,22.75,22.75,22.375,22.375,8.024124145507812,27300,0.0,0.0,0.0,False,-0.005555314577976089,-0.005570802725661813,-0.10218900214862603,9.099982261657715,-0.11822639706485716,0.21886432072937673
+1997-07-29,22.25,22.75,22.25,22.375,8.024124145507812,3700,0.0,0.0,0.0,False,0.0,0.0,-0.10218900214862603,9.099982261657715,-0.11822639706485716,0.21886432072937673
+1997-07-30,22.625,22.625,22.0,22.0,7.889637470245361,1800,0.0,0.0,0.0,False,-0.016760293438099594,-0.016902336515354055,-0.1172365779245681,9.099982261657715,-0.13300518139602058,0.21763827311097816
+1997-07-31,22.0,22.5,22.0,22.375,8.024124145507812,1950,0.0,0.0,0.0,False,0.017045989219358848,0.016902336515354173,-0.10218900214862592,9.099982261657715,-0.11822639706485716,0.21823239958311308
+1997-08-01,22.25,22.25,21.375,21.75,7.79998254776001,9550,0.0,0.0,0.0,False,-0.027933465844155125,-0.028331026086727367,-0.12726797499161413,9.099982261657715,-0.14285738988472363,0.22002364272789043
+1997-08-04,21.625,22.125,21.625,22.0,7.889637470245361,2600,0.0,0.0,0.0,False,0.01149424654944875,0.011428689571373203,-0.1172365779245681,9.099982261657715,-0.13300518139602058,0.22032504868099165
+1997-08-05,21.75,21.75,21.125,21.25,7.620672702789307,6150,0.0,0.0,0.0,False,-0.03409089054730552,-0.03468553878980651,-0.14733076912570653,9.099982261657715,-0.16256180686212973,0.22287718909846585
+1997-08-06,21.5,21.625,21.5,21.625,7.755157470703125,4050,0.0,0.0,0.0,False,0.01764736174335302,0.017493455114351568,-0.13228340676104133,9.099982261657715,-0.1477832321301259,0.22247531411109311
+1997-08-07,21.25,21.25,20.75,21.25,7.620672702789307,3800,0.0,0.0,0.0,False,-0.017341332967365952,-0.017493455114351544,-0.14733076912570653,9.099982261657715,-0.16256180686212973,0.22255968647899477
+1997-08-08,20.75,20.75,20.375,20.5,7.351708889007568,2500,0.0,0.0,0.0,False,-0.035293972628334,-0.03593185890178672,-0.1774248536212064,9.099982261657715,-0.19211832752865932,0.22472916197110787
+1997-08-11,20.375,20.375,19.75,20.125,7.217225074768066,3400,0.0,0.0,0.0,False,-0.018292864457756908,-0.01846224775324403,-0.19247210928023328,9.099982261657715,-0.20689679746108347,0.22537589154262133
+1997-08-12,20.25,20.25,19.5,19.5,6.9930901527404785,4200,0.0,0.0,0.0,False,-0.03105555385977632,-0.031547999859502726,-0.21755033518375255,9.099982261657715,-0.23152705668389184,0.2264081113478248
+1997-08-13,20.0,20.0,19.625,20.0,7.172398567199707,1900,0.0,0.0,0.0,False,0.025640798351349803,0.025317586376831378,-0.19748770110811786,9.099982261657715,-0.21182279690585526,0.226724977615785
+1997-08-14,19.375,19.375,19.25,19.375,6.948262691497803,5450,0.0,0.0,0.0,False,-0.031249779777563713,-0.0317484709882203,-0.22256603371727557,9.099982261657715,-0.23645316092824342,0.2285712506625887
+1997-08-15,19.375,19.375,19.125,19.125,6.858605861663818,3850,0.0,0.0,0.0,False,-0.012903488802127772,-0.012987461960374785,-0.23259764419559847,9.099982261657715,-0.24630557901610595,0.22865644359194554
+1997-08-18,19.0,19.125,18.625,19.0,6.813779354095459,3950,0.0,0.0,0.0,False,-0.0065358045749380755,-0.00655725646699528,-0.23761323602348317,9.099982261657715,-0.25123157846087774,0.2286776911734634
+1997-08-19,18.875,19.375,18.875,19.375,6.948262691497803,7350,0.0,0.0,0.0,False,0.01973696687456017,0.01954471842737014,-0.22256603371727557,9.099982261657715,-0.23645316092824342,0.22772095223752056
+1997-08-20,20.125,20.125,19.75,20.0,7.172398567199707,1450,0.0,0.0,0.0,False,0.03225782985668735,0.03174847098822033,-0.19748770110811786,9.099982261657715,-0.21182279690585526,0.22942682335239853
+1997-08-21,20.0,20.125,19.5,20.125,7.217225074768066,23150,0.0,0.0,0.0,False,0.006249862880369772,0.006230413482671284,-0.19247210928023328,9.099982261657715,-0.20689679746108347,0.22952331038351836
+1997-08-22,20.125,20.125,19.5,20.0,7.172398567199707,12200,0.0,0.0,0.0,False,-0.0062110447026345605,-0.006230413482671385,-0.19748770110811797,9.099982261657715,-0.21182279690585526,0.22952120639758583
+1997-08-25,19.25,19.625,19.125,19.5,7.031057357788086,1950,0.108,0.0,0.0,False,-0.019706268145497696,-0.019903025844352936,-0.21330222366014118,9.099982261657715,-0.2273548282161969,0.2302135880746126
+1997-08-26,19.75,19.875,19.5,19.75,7.121199131011963,2650,0.0,0.0,0.0,False,0.012820514559453766,0.01273902749435879,-0.20321635336468613,9.099982261657715,-0.21744911954205104,0.23031250591803426
+1997-08-27,19.5,19.625,19.125,19.375,6.985986709594727,19050,0.0,0.0,0.0,False,-0.01898731083482874,-0.01916988457161062,-0.21834513213145923,9.099982261657715,-0.23230765635337491,0.231054437816556
+1997-08-28,18.25,18.25,17.625,17.75,6.400066375732422,35750,0.0,0.0,0.0,False,-0.08387080568842009,-0.08759788242860093,-0.28390315566986934,9.099982261657715,-0.29669463173584887,0.24541305178657344
+1997-08-29,17.125,17.5,17.0,17.5,6.3099260330200195,27600,0.0,0.0,0.0,False,-0.014084282477787036,-0.01418440721945208,-0.2939888659068668,9.099982261657715,-0.3066001832106252,0.24548024449365546
+1997-09-02,17.125,17.5,17.0,17.25,6.219782829284668,44600,0.0,0.0,0.0,False,-0.014285936675585309,-0.01438896306503769,-0.30407489626077944,9.099982261657715,-0.3165060490841407,0.2444336942332951
+1997-09-03,17.5,17.875,17.25,17.75,6.400066375732422,334550,0.0,0.0,0.0,False,0.028985505024214486,0.02857337028448983,-0.28390315566986923,9.099982261657715,-0.29669463173584887,0.24625161355712685
+1997-09-04,17.75,18.125,17.75,18.125,6.535277843475342,160100,0.0,0.0,0.0,False,0.021126572726747117,0.020906500868938756,-0.26877448360873457,9.099982261657715,-0.2818361997241047,0.24714346497801407
+1997-09-05,18.5,18.625,18.0,18.5,6.670490741729736,19100,0.0,0.0,0.0,False,0.020689693918581886,0.020478569304312733,-0.2536456514891423,9.099982261657715,-0.26697761051299085,0.24784533362561445
+1997-09-08,19.0,19.0,18.5,18.625,6.715559959411621,32750,0.0,0.0,0.0,False,0.006756507043767845,0.006733784144250505,-0.24860290307628197,9.099982261657715,-0.26202493957518236,0.24787656861893403
+1997-09-09,19.0,19.125,18.875,18.875,6.805701732635498,14100,0.0,0.0,0.0,False,0.013422823080828428,0.013333535101540912,-0.2385170327808268,9.099982261657715,-0.2521192309010364,0.24819607681736938
+1997-09-10,19.125,19.25,18.5,18.75,6.760631561279297,28300,0.0,0.0,0.0,False,-0.006622413547757389,-0.006644439023416393,-0.2435598878993256,9.099982261657715,-0.25707200663842456,0.24804491496475328
+1997-09-11,18.75,18.75,18.125,18.25,6.580348014831543,10300,0.0,0.0,0.0,False,-0.02666667230918285,-0.027028678185024996,-0.2637316284902358,9.099982261657715,-0.2768834239867164,0.24913259576012026
+1997-09-12,18.625,18.75,18.25,18.75,6.760631561279297,7400,0.0,0.0,0.0,False,0.027397266229903128,0.027028678185025006,-0.2435598878993256,9.099982261657715,-0.25707200663842456,0.2504357300296017
+1997-09-15,18.5,18.75,18.5,18.625,6.715559959411621,13850,0.0,0.0,0.0,False,-0.006666773874473231,-0.006689096078124478,-0.24860290307628197,9.099982261657715,-0.26202493957518236,0.2504328780705054
+1997-09-16,18.375,18.5,18.0,18.375,6.625417709350586,31550,0.0,0.0,0.0,False,-0.013422894085653114,-0.013513795484836732,-0.2586888267245563,9.099982261657715,-0.27193070064911806,0.2506805710648947
+1997-09-17,18.0,18.25,18.0,18.0,6.490208148956299,11500,0.0,0.0,0.0,False,-0.020407703532935417,-0.02061881789271738,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.251248200331307
+1997-09-18,18.25,18.25,17.75,18.0,6.490208148956299,6000,0.0,0.0,0.0,False,0.0,0.0,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.2509714970526431
+1997-09-19,18.0,18.0,17.75,18.0,6.490208148956299,35200,0.0,0.0,0.0,False,0.0,0.0,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.25089423143686074
+1997-09-22,17.75,17.875,17.5,17.875,6.445135116577148,7200,0.0,0.0,0.0,False,-0.006944774550319832,-0.006969001730456672,-0.27886046060982805,9.099982261657715,-0.2917420131978302,0.2507698401900532
+1997-09-23,17.875,18.0,17.875,18.0,6.490208148956299,4950,0.0,0.0,0.0,False,0.006993341732002056,0.006969001730456799,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.25084819913835216
+1997-09-24,17.875,18.0,17.375,18.0,6.490208148956299,13900,0.0,0.0,0.0,False,0.0,0.0,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.25063989229225514
+1997-09-25,18.0,18.0,17.625,18.0,6.490208148956299,12450,0.0,0.0,0.0,False,0.0,0.0,-0.2738172853744141,9.099982261657715,-0.286788923061703,0.25056138195241956
+1997-09-26,17.875,18.0,17.75,17.75,6.400066375732422,9450,0.0,0.0,0.0,False,-0.013888887868468869,-0.013986240939947757,-0.2839031556698691,9.099982261657715,-0.29669463173584887,0.25090376185043634
+1997-09-29,17.75,17.875,17.5,17.875,6.445135116577148,10350,0.0,0.0,0.0,False,0.0070419177237937,0.007017239209490993,-0.27886046060982805,9.099982261657715,-0.2917420131978302,0.2509468372755628
+1997-09-30,17.75,18.375,17.75,18.375,6.625417709350586,14350,0.0,0.0,0.0,False,0.02797188724713373,0.027587819623174234,-0.2586888267245562,9.099982261657715,-0.27193070064911806,0.2525460223279126
+1997-10-01,17.75,17.75,17.375,17.375,6.264851093292236,31850,0.0,0.0,0.0,False,-0.05442171827890563,-0.05595860031710444,-0.2990322545535574,9.099982261657715,-0.311553482945912,0.25812126483893955
+1997-10-02,17.625,17.75,17.25,17.75,6.400066375732422,10300,0.0,0.0,0.0,False,0.021583159827208043,0.02135354148443919,-0.2839031556698691,9.099982261657715,-0.29669463173584887,0.2588988880088263
+1997-10-03,17.375,17.625,17.25,17.625,6.354996204376221,11100,0.0,0.0,0.0,False,-0.007042141238893573,-0.007067054144537763,-0.2889460107883679,9.099982261657715,-0.30164740747323704,0.2586977621729759
+1997-10-06,17.125,17.375,16.5,17.375,6.264851093292236,107950,0.0,0.0,0.0,False,-0.014184919736365598,-0.014286487339901547,-0.2990322545535574,9.099982261657715,-0.311553482945912,0.2570336680968664
+1997-10-07,16.875,16.875,16.375,16.625,5.99442720413208,73950,0.0,0.0,0.0,False,-0.04316525407119387,-0.04412458172021063,-0.32928970538146507,9.099982261657715,-0.3412704517689802,0.2602946354607698
+1997-10-08,17.0,17.0,16.75,16.75,6.039498805999756,15100,0.0,0.0,0.0,False,0.007518917209738962,0.00749079104926453,-0.3242466902045087,9.099982261657715,-0.3363175188322225,0.2601347584232603
+1997-10-09,17.125,17.125,16.75,16.875,6.084568977355957,19550,0.0,0.0,0.0,False,0.007462568137512893,0.00743486093511656,-0.31920383508601,9.099982261657715,-0.3313647430948343,0.2599789225550929
+1997-10-10,17.375,17.375,16.875,17.25,6.219782829284668,14950,0.0,0.0,0.0,False,0.022222420755178662,0.021979100935778987,-0.3040748962607793,9.099982261657715,-0.3165060490841407,0.2608003124960151
+1997-10-13,17.125,17.25,16.75,17.25,6.219782829284668,6800,0.0,0.0,0.0,False,0.0,0.0,-0.3040748962607793,9.099982261657715,-0.3165060490841407,0.260291361303448
+1997-10-14,17.125,17.25,16.875,16.875,6.084568977355957,4750,0.0,0.0,0.0,False,-0.021739320429659093,-0.021979100935778952,-0.31920383508601,9.099982261657715,-0.3313647430948343,0.2608409436567141
+1997-10-15,16.75,17.0,16.625,16.75,6.039498805999756,21200,0.0,0.0,0.0,False,-0.0074072907257576315,-0.007434860935116632,-0.3242466902045088,9.099982261657715,-0.3363175188322225,0.26062914306816776
+1997-10-16,16.75,16.875,16.375,16.75,6.039498805999756,106650,0.0,0.0,0.0,False,0.0,0.0,-0.3242466902045088,9.099982261657715,-0.3363175188322225,0.26062914306816776
+1997-10-17,16.75,17.5,16.75,16.875,6.084568977355957,6350,0.0,0.0,0.0,False,0.007462568137512893,0.00743486093511656,-0.31920383508601013,9.099982261657715,-0.3313647430948343,0.2607214181847089
+1997-10-20,16.375,16.5,16.0,16.5,5.949355125427246,15550,0.0,0.0,0.0,False,-0.022222420755178662,-0.022473058897148294,-0.33433277391124083,9.099982261657715,-0.34622343710552783,0.260679501288393
+1997-10-21,16.0,16.125,15.75,16.125,5.814145088195801,13900,0.0,0.0,0.0,False,-0.022726839191959503,-0.022989074607267325,-0.3494612859139178,9.099982261657715,-0.3610817119179025,0.26128594037018965
+1997-10-22,15.75,15.75,15.25,15.75,5.678931713104248,46750,0.0,0.0,0.0,False,-0.023255934112492382,-0.02353062043013436,-0.3645901713863292,9.099982261657715,-0.37594035352880617,0.26218843223585636
+1997-10-23,14.125,15.125,14.125,15.0,5.408504486083984,44600,0.0,0.0,0.0,False,-0.047619383483032074,-0.048790516826677864,-0.39484799568397133,9.099982261657715,-0.40565768915040346,0.26455364130695025
+1997-10-24,14.75,15.125,14.625,15.125,5.453575134277344,29000,0.0,0.0,0.0,False,0.008333292189980801,0.008298762011369436,-0.3898050872126534,9.099982261657715,-0.40070486101322544,0.2647291776523731
+1997-10-27,14.625,14.625,13.875,14.25,5.1380791664123535,17800,0.0,0.0,0.0,False,-0.05785121871375787,-0.05959207495983098,-0.4251056065703366,9.099982261657715,-0.43537481517284127,0.2706829266710683
+1997-10-28,13.125,15.75,13.0,15.75,5.678931713104248,61400,0.0,0.0,0.0,False,0.10526356818856542,0.1000838297751395,-0.3645901713863292,9.099982261657715,-0.37594035352880617,0.2909795618424682
+1997-10-29,14.625,15.125,14.5,14.75,5.31836462020874,17100,0.0,0.0,0.0,False,-0.06349206349206349,-0.06559728248581323,-0.4049336525681496,9.099982261657715,-0.41556318822538996,0.2975507373650495
+1997-10-30,14.375,14.5,14.0,14.0,5.047938823699951,73900,0.0,0.0,0.0,False,-0.050847547285724715,-0.05218584763232036,-0.43519131680733414,9.099982261657715,-0.4452803666476176,0.30160531971739096
+1997-10-31,15.0,15.0,14.625,14.875,5.363434791564941,33700,0.0,0.0,0.0,False,0.062499958672982414,0.06062458292041754,-0.39989079744965095,9.099982261657715,-0.4106104124880018,0.3082542572104176
+1997-11-03,16.5,16.5,16.0,16.125,5.814145088195801,49650,0.0,0.0,0.0,False,0.08403389136746675,0.08068916762785051,-0.3494612859139178,9.099982261657715,-0.3610817119179025,0.3198575669244978
+1997-11-04,16.0,16.125,15.75,16.0,5.769074440002441,11100,0.0,0.0,0.0,False,-0.007751896024209004,-0.00778209815395398,-0.3545041943852357,9.099982261657715,-0.3660345400550805,0.31992695003851024
+1997-11-05,16.125,16.25,16.0,16.25,5.859215259552002,47850,0.0,0.0,0.0,False,0.015624832109034426,0.015504021227923949,-0.3444184307954191,9.099982261657715,-0.35612893618051433,0.320121109634328
+1997-11-06,16.25,16.25,15.625,15.625,5.633860111236572,56950,0.0,0.0,0.0,False,-0.038461660535178965,-0.03922084010987548,-0.3696331865632857,9.099982261657715,-0.380893286465564,0.32206224032844266
+1997-11-07,15.5,15.625,15.0,15.5,5.588789939880371,24150,0.0,0.0,0.0,False,-0.00799987405905056,-0.00803204474067006,-0.3746760416817845,9.099982261657715,-0.38584606220295214,0.3218945896296963
+1997-11-10,15.0,15.25,14.75,15.25,5.498646259307861,10700,0.0,0.0,0.0,False,-0.016129373539210068,-0.016260867747758898,-0.3847621253885164,9.099982261657715,-0.3957519804762575,0.32223333329503934
+1997-11-11,15.375,15.375,15.125,15.25,5.498646259307861,6200,0.0,0.0,0.0,False,0.0,0.0,-0.3847621253885164,9.099982261657715,-0.3957519804762575,0.32216283689859715
+1997-11-12,15.0,15.125,14.5,14.5,5.2282233238220215,10600,0.0,0.0,0.0,False,-0.04917991133328137,-0.05043041554647344,-0.4150194695107856,9.099982261657715,-0.425468844499746,0.3256128632913178
+1997-11-13,15.125,15.125,14.875,15.125,5.453575134277344,5750,0.0,0.0,0.0,False,0.043102942720239845,0.04219986982536496,-0.3898050872126535,9.099982261657715,-0.40070486101322544,0.3274106857889581
+1997-11-14,15.0,15.125,14.875,14.875,5.363434791564941,9400,0.0,0.0,0.0,False,-0.016528669816217145,-0.0166667923824075,-0.39989079744965095,9.099982261657715,-0.4106104124880018,0.32768091079472317
+1997-11-17,15.5,15.625,15.125,15.625,5.633860111236572,13500,0.0,0.0,0.0,False,0.05042017479114835,0.04919025059194495,-0.3696331865632857,9.099982261657715,-0.380893286465564,0.3314738889881826
+1997-11-18,15.25,15.25,15.0,15.25,5.498646259307861,11300,0.0,0.0,0.0,False,-0.024000214641295536,-0.02429291248842893,-0.3847621253885164,9.099982261657715,-0.3957519804762575,0.33217619161489004
+1997-11-19,14.5,14.75,14.375,14.75,5.31836462020874,15450,0.0,0.0,0.0,False,-0.03278654974284778,-0.03333607339161323,-0.4049336525681497,9.099982261657715,-0.41556318822538996,0.33318274291291844
+1997-11-20,14.75,14.75,14.375,14.5,5.2282233238220215,11800,0.0,0.0,0.0,False,-0.016949062883766852,-0.01709434215486021,-0.4150194695107856,9.099982261657715,-0.425468844499746,0.3334596488777468
+1997-11-21,14.5,15.125,14.5,15.125,5.453575134277344,40000,0.0,0.0,0.0,False,0.043102942720239845,0.04219986982536496,-0.3898050872126535,9.099982261657715,-0.40070486101322544,0.3363466336338138
+1997-11-24,14.875,15.0,14.375,14.5,5.2282233238220215,52900,0.0,0.0,0.0,False,-0.0413218494119425,-0.04219986982536495,-0.4150194695107856,9.099982261657715,-0.425468844499746,0.3386862901633295
+1997-11-25,14.25,14.875,14.25,14.875,5.363434791564941,5400,0.0,0.0,0.0,False,0.025861838595692577,0.0255330774429575,-0.39989079744965095,9.099982261657715,-0.4106104124880018,0.339802821493263
+1997-11-26,15.0,15.125,14.75,15.0,5.408504486083984,36050,0.0,0.0,0.0,False,0.008403140202230874,0.00836803037103818,-0.39484799568397144,9.099982261657715,-0.40565768915040346,0.33973334901648905
+1997-11-28,15.125,15.125,14.625,14.75,5.31836462020874,20300,0.0,0.0,0.0,False,-0.01666631988698042,-0.01680676565913537,-0.4049336525681497,9.099982261657715,-0.41556318822538996,0.33952218668878453
+1997-12-01,14.625,15.25,14.625,15.25,5.498646259307861,15550,0.0,0.0,0.0,False,0.033897946450321736,0.03333607339161332,-0.3847621253885163,9.099982261657715,-0.3957519804762575,0.34124817873361024
+1997-12-02,15.125,15.5,15.0,15.5,5.588789939880371,30550,0.0,0.0,0.0,False,0.016393795185482007,0.016260867747758895,-0.37467604168178437,9.099982261657715,-0.38584606220295214,0.340941557424473
+1997-12-03,15.375,15.375,15.25,15.375,5.543719291687012,25600,0.0,0.0,0.0,False,-0.008064473468889055,-0.008097167225646658,-0.3797189501531023,9.099982261657715,-0.39079889034013016,0.34093892573808754
+1997-12-04,15.5,15.5,15.0,15.25,5.498646259307861,40150,0.0,0.0,0.0,False,-0.00813046801390882,-0.008163700522112228,-0.3847621253885163,9.099982261657715,-0.3957519804762575,0.34100009145813104
+1997-12-05,15.5,15.75,15.25,15.625,5.633860111236572,29400,0.0,0.0,0.0,False,0.024590389261688994,0.024292912488428842,-0.3696331865632857,9.099982261657715,-0.380893286465564,0.3416979913415651
+1997-12-08,16.125,16.5,16.0,16.5,5.949355125427246,24650,0.0,0.0,0.0,False,0.05599979551523271,0.05448799164317287,-0.33433277391124083,9.099982261657715,-0.34622343710552783,0.3464194234914759
+1997-12-09,16.0,16.0,15.625,15.625,5.633860111236572,33300,0.0,0.0,0.0,False,-0.053030119658223795,-0.054487991643172806,-0.3696331865632857,9.099982261657715,-0.380893286465564,0.3500748562345128
+1997-12-10,15.25,15.625,15.125,15.625,5.633860111236572,31500,0.0,0.0,0.0,False,0.0,0.0,-0.3696331865632857,9.099982261657715,-0.380893286465564,0.34995955808834117
+1997-12-11,14.625,14.75,14.125,14.375,5.183150768280029,40400,0.0,0.0,0.0,False,-0.08000009479426307,-0.08338171197629883,-0.4200625913933804,9.099982261657715,-0.43042188223608346,0.35867900114454865
+1997-12-12,14.0,14.375,14.0,14.375,5.183150768280029,19600,0.0,0.0,0.0,False,0.0,0.0,-0.4200625913933804,9.099982261657715,-0.43042188223608346,0.3584001428353893
+1997-12-15,13.75,13.875,13.375,13.875,5.002867221832275,33100,0.0,0.0,0.0,False,-0.03478261669543892,-0.03540193533898331,-0.4402343319842906,9.099982261657715,-0.4502332995843753,0.35971081331613586
+1997-12-16,13.5,13.75,13.25,13.75,4.957798004150391,78550,0.0,0.0,0.0,False,-0.00900867756098045,-0.009049501058781384,-0.44527708039715097,9.099982261657715,-0.4551859705221838,0.3597780677242986
+1997-12-17,13.5,14.0,13.5,13.5,4.867654323577881,25100,0.0,0.0,0.0,False,-0.01818220114999569,-0.018349528728453406,-0.4553631641038829,9.099982261657715,-0.46509188879548913,0.36007554355436283
+1997-12-18,13.875,14.0,13.75,13.75,4.957798004150391,21300,0.0,0.0,0.0,False,0.018518915802191005,0.018349528728453447,-0.44527708039715097,9.099982261657715,-0.4551859705221838,0.36058486908332793
+1997-12-19,13.5,13.875,13.375,13.5,4.867654323577881,94500,0.0,0.0,0.0,False,-0.01818220114999569,-0.018349528728453406,-0.4553631641038829,9.099982261657715,-0.46509188879548913,0.36093753491203184
+1997-12-22,14.0,14.0,13.5,13.5,4.867654323577881,9650,0.0,0.0,0.0,False,0.0,0.0,-0.4553631641038829,9.099982261657715,-0.46509188879548913,0.3609269888450685
+1997-12-23,14.0,14.0,13.5,13.75,4.965152263641357,11150,0.02,0.0,0.0,False,0.020029758397431152,0.019831801770042918,-0.4444542198665423,9.099982261657715,-0.4543778085632365,0.36137692485870515
+1997-12-24,14.0,14.0,13.625,13.875,5.01029109954834,8700,0.0,0.0,0.0,False,0.009091128229344214,0.009050052684109314,-0.439403681942078,9.099982261657715,-0.4494174872561091,0.3614382065989456
+1997-12-26,13.5,13.625,13.125,13.25,4.784599781036377,15550,0.0,0.0,0.0,False,-0.04504555005442856,-0.046091636030987676,-0.46465605144748445,9.099982261657715,-0.47421877939300716,0.36400032493968115
+1997-12-29,13.5,13.5,13.0,13.25,4.784599781036377,38800,0.0,0.0,0.0,False,0.0,0.0,-0.46465605144748445,9.099982261657715,-0.47421877939300716,0.36325037831979456
+1997-12-30,13.25,13.25,13.0,13.125,4.7394633293151855,27700,0.0,0.0,0.0,False,-0.00943369430816099,-0.009478473446628596,-0.4697063226078527,9.099982261657715,-0.4791788387011853,0.3632513680521445
+1997-12-31,13.125,13.25,13.0,13.25,4.784599781036377,21350,0.0,0.0,0.0,False,0.009523536439665525,0.009478473446628697,-0.46465605144748434,9.099982261657715,-0.47421877939300716,0.3634236533201427
+1998-01-02,13.25,13.75,13.25,13.5,4.874876499176025,36850,0.0,0.0,0.0,False,0.0188681859029165,0.018692389546463618,-0.45455508230419406,9.099982261657715,-0.464298241578332,0.3639531713310165
+1998-01-05,13.5,13.625,13.5,13.5,4.874876499176025,46750,0.0,0.0,0.0,False,0.0,0.0,-0.45455508230419406,9.099982261657715,-0.464298241578332,0.3637456224243229
+1998-01-06,12.875,13.0,12.625,12.875,4.649187088012695,52450,0.0,0.0,0.0,False,-0.046296436679262976,-0.04740238609226856,-0.47980723839832373,9.099982261657715,-0.4890993241160706,0.36642227096896685
+1998-01-07,12.5,12.5,11.875,12.0,4.333223342895508,134000,0.0,0.0,0.0,False,-0.06796107343837754,-0.07038069847173026,-0.5151600968716477,9.099982261657715,-0.5238206824695351,0.3722654119806422
+1998-01-08,11.25,11.375,10.625,10.625,3.836709499359131,169450,0.0,0.0,0.0,False,-0.1145830261323666,-0.12169658802119401,-0.5707145201618178,9.099982261657715,-0.5783827496538207,0.38876576738575686
+1998-01-09,10.25,10.5,10.0,10.0,3.61102032661438,164900,0.0,0.0,0.0,False,-0.05882362810696229,-0.060624726680087775,-0.5959666495795378,9.099982261657715,-0.6031838059916644,0.39274889410103636
+1998-01-12,9.75,10.625,9.5,10.0,3.61102032661438,257100,0.0,0.0,0.0,False,0.0,0.0,-0.5959666495795378,9.099982261657715,-0.6031838059916644,0.39275662371055436
+1998-01-13,10.875,11.0,10.125,10.375,3.746434450149536,121950,0.0,0.0,0.0,False,0.03750023851627504,0.036814203017894745,-0.5808153025702407,9.099982261657715,-0.5883031040692315,0.39484896555230403
+1998-01-14,11.375,11.375,10.75,11.25,4.0623979568481445,228100,0.0,0.0,0.0,False,0.08433712397823934,0.0809688546469107,-0.5454624707733264,9.099982261657715,-0.5535817719156619,0.40417927606583565
+1998-01-15,11.125,11.5,10.25,11.0,3.9721217155456543,161100,0.0,0.0,0.0,False,-0.022222402202203728,-0.022473039922511165,-0.5555633865637974,9.099982261657715,-0.5635022573305473,0.40394806121469323
+1998-01-16,11.0,11.375,11.0,11.375,4.107534885406494,249700,0.0,0.0,0.0,False,0.03409089135684695,0.03352267488922069,-0.540412146260139,9.099982261657715,-0.5486216602076939,0.40461352462200506
+1998-01-20,11.5,12.125,11.375,11.875,4.288086414337158,183000,0.0,0.0,0.0,False,0.0439561766285026,0.043017512169932576,-0.5202104213848352,9.099982261657715,-0.528780794177503,0.407227089574696
+1998-01-21,11.875,12.0,11.5,11.75,4.242949485778809,41400,0.0,0.0,0.0,False,-0.010526123822373279,-0.010581915321252158,-0.5252607458980227,9.099982261657715,-0.533740905885471,0.4071047577218625
+1998-01-22,11.125,11.375,10.875,11.375,4.107534885406494,89350,0.0,0.0,0.0,False,-0.031915204464768365,-0.03243559684868042,-0.540412146260139,9.099982261657715,-0.5486216602076939,0.40815016583969843
+1998-01-23,11.125,11.25,10.75,10.75,3.8818469047546387,238250,0.0,0.0,0.0,False,-0.05494487252042435,-0.05651201723264717,-0.5656641422958111,9.099982261657715,-0.5734225855460628,0.41146714725577405
+1998-01-26,10.75,11.375,10.75,10.875,3.9269838333129883,76300,0.0,0.0,0.0,False,0.011627694153281576,0.011560612023837943,-0.5606138177826234,9.099982261657715,-0.5684624738380949,0.41164791675878987
+1998-01-27,11.5,11.875,11.125,11.75,4.242949485778809,56950,0.0,0.0,0.0,False,0.080460135788045,0.07738700205748966,-0.5252607458980227,9.099982261657715,-0.533740905885471,0.41993943734139183
+1998-01-28,12.0,12.125,11.5,11.875,4.288086414337158,165000,0.0,0.0,0.0,False,0.010638101799146149,0.010581915321252203,-0.5202104213848351,9.099982261657715,-0.528780794177503,0.4200764115362407
+1998-01-29,12.0,12.125,11.75,11.75,4.242949485778809,97950,0.0,0.0,0.0,False,-0.010526123822373279,-0.010581915321252158,-0.5252607458980227,9.099982261657715,-0.533740905885471,0.41995825983441143
+1998-01-30,12.25,12.375,11.75,12.0,4.333223342895508,399700,0.0,0.0,0.0,False,0.021276203598292298,0.0210530252210865,-0.5151600968716477,9.099982261657715,-0.5238206824695351,0.4206256662164758
+1998-02-02,14.25,14.25,13.375,13.875,5.01029109954834,419450,0.0,0.0,0.0,False,0.15625037139221343,0.1451823310485228,-0.4394036819420778,9.099982261657715,-0.4494174872561091,0.44923980043417094
+1998-02-03,13.25,13.5,13.0,13.5,4.874876499176025,207650,0.0,0.0,0.0,False,-0.02702729196403808,-0.027399246484523986,-0.45455508230419406,9.099982261657715,-0.464298241578332,0.44993219370905585
+1998-02-04,13.125,13.5,12.875,13.0,4.694326400756836,135000,0.0,0.0,0.0,False,-0.03703685589772521,-0.03774013987665628,-0.47475664712104015,9.099982261657715,-0.4841389504091532,0.45128643950128816
+1998-02-05,13.75,13.75,13.25,13.375,4.829740524291992,127000,0.0,0.0,0.0,False,0.028846337466718275,0.028438113792841887,-0.45960530011174305,9.099982261657715,-0.46925824848672026,0.4523422152766357
+1998-02-06,13.875,14.25,13.75,14.25,5.145701885223389,201550,0.0,0.0,0.0,False,0.06541994530393835,0.06336903627910143,-0.42425270840251506,9.099982261657715,-0.4345371521322051,0.4573343495370045
+1998-02-09,14.0,14.25,13.5,13.75,4.965152263641357,119200,0.0,0.0,0.0,False,-0.03508746243160821,-0.03571781639487226,-0.444454219866542,9.099982261657715,-0.4543778085632365,0.45853787372463256
+1998-02-10,14.25,14.25,13.5,13.875,5.01029109954834,125900,0.0,0.0,0.0,False,0.009091128229344214,0.009050052684109314,-0.4394036819420777,9.099982261657715,-0.4494174872561091,0.45861593185417315
+1998-02-11,14.25,14.25,13.625,13.75,4.965152263641357,74800,0.0,0.0,0.0,False,-0.009009224216742884,-0.009050052684109307,-0.444454219866542,9.099982261657715,-0.4543778085632365,0.45851343230838
+1998-02-12,13.125,13.25,12.75,13.25,4.784599781036377,81750,0.0,0.0,0.0,False,-0.0363639366967905,-0.03704158334687836,-0.4646560514474841,9.099982261657715,-0.47421877939300716,0.4596456852382665
+1998-02-13,12.875,13.375,12.5,12.875,4.649187088012695,85250,0.0,0.0,0.0,False,-0.02830178055025334,-0.028709996545804868,-0.4798072383983235,9.099982261657715,-0.4890993241160706,0.46021486944159856
+1998-02-17,13.0,13.125,12.75,13.125,4.7394633293151855,66650,0.0,0.0,0.0,False,0.019417640028996708,0.019231523099176143,-0.4697063226078525,9.099982261657715,-0.4791788387011853,0.46039561258297523
+1998-02-18,13.5,13.625,13.25,13.25,4.784599781036377,40350,0.0,0.0,0.0,False,0.009523536439665525,0.009478473446628697,-0.4646560514474841,9.099982261657715,-0.47421877939300716,0.4605339419256995
+1998-02-19,13.875,14.0,13.5,13.75,4.965152263641357,81350,0.0,0.0,0.0,False,0.03773617248418448,0.03704158334687829,-0.444454219866542,9.099982261657715,-0.4543778085632365,0.46224733455584394
+1998-02-20,13.875,13.875,13.375,13.375,4.829740524291992,39900,0.0,0.0,0.0,False,-0.027272424320388677,-0.027651219884229156,-0.45960530011174305,9.010327339172363,-0.4639772405054904,0.4626262876477884
+1998-02-23,13.875,13.875,13.375,13.5,4.874876499176025,90550,0.0,0.0,0.0,False,0.009345424388124801,0.00930202608381442,-0.45455508230419395,8.786188125610352,-0.4451659320875989,0.46270124860453743
+1998-02-24,13.75,13.75,13.125,13.625,4.92001485824585,66050,0.0,0.0,0.0,False,0.009259385151080934,0.009216779841767062,-0.4495045977325488,8.786188125610352,-0.440028509757857,0.46083899069650724
+1998-02-25,13.75,13.75,13.375,13.75,4.965152263641357,38950,0.0,0.0,0.0,False,0.009174241683408413,0.009132413958647532,-0.4444542198665421,8.606877326965332,-0.42311803979295215,0.46041136835688606
+1998-02-26,13.5,14.125,13.5,14.0,5.055428981781006,42150,0.0,0.0,0.0,False,0.01818206438515957,0.018018747309502228,-0.4343532507232518,8.472394943237305,-0.403305793031253,0.46046664117771813
+1998-02-27,14.25,14.25,13.75,13.75,4.965152263641357,59750,0.0,0.0,0.0,False,-0.017857380345959184,-0.018018747309502356,-0.4444542198665421,8.427570343017578,-0.4108441624868676,0.4605398576521335
+1998-03-02,14.0,14.5,13.875,14.125,5.100567817687988,52300,0.0,0.0,0.0,False,0.027273192614504005,0.02690790590739201,-0.4293027127987874,8.427570343017578,-0.3947760018504126,0.4614355094201099
+1998-03-03,13.875,14.0,13.5,13.875,5.01029109954834,47250,0.0,0.0,0.0,False,-0.017699346693633378,-0.017857853223282632,-0.4394036819420777,8.427570343017578,-0.4054880712209691,0.46171429587098567
+1998-03-04,13.5,13.75,13.25,13.375,4.829740524291992,73750,0.0,0.0,0.0,False,-0.036035945151495,-0.03670127256833843,-0.45960530011174305,8.427570343017578,-0.42691187047835977,0.462990037608991
+1998-03-05,13.125,13.25,13.0,13.0,4.694326400756836,130600,0.0,0.0,0.0,False,-0.02803755664596641,-0.0284381137928418,-0.47475664712104004,8.427570343017578,-0.44297986137295364,0.4636504890418181
+1998-03-06,13.0,13.375,12.75,13.375,4.829740524291992,177350,0.0,0.0,0.0,False,0.028846337466718275,0.028438113792841887,-0.45960530011174294,8.427570343017578,-0.42691187047835977,0.4645776477415315
+1998-03-09,12.75,13.125,12.5,12.875,4.649187088012695,76700,0.0,0.0,0.0,False,-0.03738367213956384,-0.03810036000845414,-0.4798072383983235,8.427570343017578,-0.4483360092194726,0.4657714638960703
+1998-03-10,13.0,13.125,12.625,12.875,4.649187088012695,50000,0.0,0.0,0.0,False,0.0,0.0,-0.4798072383983235,8.427570343017578,-0.4483360092194726,0.46576208287832305
+1998-03-11,13.125,13.25,13.0,13.125,4.7394633293151855,44650,0.0,0.0,0.0,False,0.019417640028996708,0.019231523099176143,-0.4697063226078525,8.337916374206543,-0.43157701317600405,0.46589785215219875
+1998-03-12,13.375,13.375,13.125,13.125,4.7394633293151855,88400,0.0,0.0,0.0,False,0.0,0.0,-0.4697063226078525,8.337916374206543,-0.43157701317600405,0.4658179624954211
+1998-03-13,13.625,13.75,13.25,13.5,4.874876499176025,25850,0.0,0.0,0.0,False,0.028571414198578893,0.02817086299309237,-0.45455508230419384,8.337916374206543,-0.4153363645794623,0.46671928756315323
+1998-03-16,13.75,13.75,13.125,13.375,4.829740524291992,61800,0.0,0.0,0.0,False,-0.009258896074939016,-0.009302026083814483,-0.45960530011174294,8.337916374206543,-0.42074970441861714,0.4665504552253072
+1998-03-17,13.25,13.75,13.25,13.375,4.829740524291992,35300,0.0,0.0,0.0,False,0.0,0.0,-0.45960530011174294,8.337916374206543,-0.42074970441861714,0.46631175406381575
+1998-03-18,13.375,13.875,13.375,13.625,4.92001485824585,98650,0.0,0.0,0.0,False,0.018691342423015733,0.018518805925581527,-0.4495045977325487,8.337916374206543,-0.4099227387952724,0.4667490799384531
+1998-03-19,14.125,14.75,14.125,14.625,5.2811174392700195,105800,0.0,0.0,0.0,False,0.07339461189206964,0.07082616108344064,-0.40910120133476036,8.337916374206543,-0.366614247222816,0.47255338138572156
+1998-03-20,14.375,14.625,14.375,14.625,5.2811174392700195,55900,0.0,0.0,0.0,False,0.0,0.0,-0.40910120133476036,8.337916374206543,-0.366614247222816,0.4705598571258191
+1998-03-23,14.75,14.875,14.625,14.75,5.326254367828369,38550,0.0,0.0,0.0,False,0.008546851888336038,0.008510534336839936,-0.4040508768215728,8.337916374206543,-0.3612007930056472,0.4700261670571643
+1998-03-24,14.625,14.625,14.375,14.375,5.190842151641846,118100,0.0,0.0,0.0,False,-0.02542353534679831,-0.025752297588714404,-0.41920201041959304,8.337916374206543,-0.3774413272241749,0.470543664207963
+1998-03-25,14.5,14.75,14.375,14.5,5.235978603363037,67350,0.0,0.0,0.0,False,0.008695400554015187,0.008657813292322661,-0.41415173925922466,8.337916374206543,-0.372027930196013,0.4704762916403964
+1998-03-26,14.125,14.5,14.125,14.5,5.235978603363037,27000,0.0,0.0,0.0,False,0.0,0.0,-0.41415173925922466,8.337916374206543,-0.372027930196013,0.4704762916403964
+1998-03-27,14.625,14.75,14.5,14.5,5.235978603363037,28350,0.0,0.0,0.0,False,0.0,0.0,-0.41415173925922466,8.337916374206543,-0.372027930196013,0.4703668480482238
+1998-03-30,14.375,14.5,14.0,14.375,5.190842151641846,38000,0.0,0.0,0.0,False,-0.008620442354787428,-0.008657813292322576,-0.41920201041959304,8.337916374206543,-0.3774413272241749,0.47031216174121265
+1998-03-31,14.125,14.375,13.875,14.0,5.055428981781006,83450,0.0,0.0,0.0,False,-0.02608693655190597,-0.026433236563416326,-0.4343532507232517,8.337916374206543,-0.3936819758207166,0.4707965587280944
+1998-04-01,13.75,14.0,13.25,13.625,4.92001485824585,96350,0.0,0.0,0.0,False,-0.026785881875339923,-0.02715116126814981,-0.4495045977325487,8.337916374206543,-0.4099227387952724,0.4714846518996245
+1998-04-02,13.5,13.5,13.25,13.5,4.874876499176025,55000,0.0,0.0,0.0,False,-0.00917443551906616,-0.009216779841767078,-0.45455508230419384,8.337916374206543,-0.4153363645794623,0.4713705559534929
+1998-04-03,13.375,13.625,13.125,13.125,4.7394633293151855,94800,0.0,0.0,0.0,False,-0.027777764192329357,-0.02817086299309233,-0.4697063226078524,8.337916374206543,-0.43157701317600405,0.47192513524683516
+1998-04-06,13.75,13.75,13.25,13.375,4.829740524291992,102250,0.0,0.0,0.0,False,0.019047978368861296,0.018868836909277983,-0.45960530011174283,8.337916374206543,-0.42074970441861714,0.4723753220571975
+1998-04-07,13.5,13.5,13.0,13.0,4.694326400756836,66400,0.0,0.0,0.0,False,-0.02803755664596641,-0.0284381137928418,-0.4747566471210398,8.337916374206543,-0.43699046739317293,0.4729400909080598
+1998-04-08,13.375,13.5,13.0,13.5,4.874876499176025,49800,0.0,0.0,0.0,False,0.038461343120512526,0.03774013987665621,-0.4545550823041937,8.337916374206543,-0.4153363645794623,0.4746259800358386
+1998-04-09,13.75,13.875,13.375,13.75,4.965152263641357,90800,0.0,0.0,0.0,False,0.018518574671705146,0.018349193800414613,-0.4444542198665419,8.337916374206543,-0.40450922738909656,0.47503129192444504
+1998-04-13,14.0,14.0,13.5,13.75,4.965152263641357,35000,0.0,0.0,0.0,False,0.0,0.0,-0.4444542198665419,8.337916374206543,-0.40450922738909656,0.47478108700528887
+1998-04-14,13.5,13.5,13.125,13.5,4.874876499176025,53600,0.0,0.0,0.0,False,-0.01818187231163082,-0.01834919380041463,-0.4545550823041937,8.337916374206543,-0.4153363645794623,0.47481688468806665
+1998-04-15,13.375,13.375,13.0,13.0,4.694326400756836,58450,0.0,0.0,0.0,False,-0.03703685589772521,-0.03774013987665628,-0.47475664712103993,8.337916374206543,-0.43699046739317293,0.4761346398763625
+1998-04-16,13.25,13.25,12.25,12.625,4.55891227722168,91700,0.0,0.0,0.0,False,-0.028846337466718164,-0.029270571374771574,-0.4899079941303369,8.337916374206543,-0.4532312303677287,0.4767322603023642
+1998-04-17,12.875,13.0,12.25,12.75,4.604050636291504,77450,0.0,0.0,0.0,False,0.009901124725596233,0.009852429749720584,-0.4848575095586918,8.337916374206543,-0.4478176045835388,0.47649254689118414
+1998-04-20,12.875,13.125,12.625,12.75,4.604050636291504,112850,0.0,0.0,0.0,False,0.0,0.0,-0.4848575095586918,8.337916374206543,-0.4478176045835388,0.47639641863077037
+1998-04-21,12.75,12.875,12.625,12.75,4.604050636291504,44400,0.0,0.0,0.0,False,0.0,0.0,-0.4848575095586918,8.337916374206543,-0.4478176045835388,0.47639641863077037
+1998-04-22,12.75,12.75,12.375,12.5,4.51377534866333,58500,0.0,0.0,0.0,False,-0.019607796429643387,-0.0198025796544171,-0.49495831864352446,8.337916374206543,-0.4586446845848976,0.4766760705277066
+1998-04-23,12.5,12.75,12.5,12.625,4.55891227722168,30750,0.0,0.0,0.0,False,0.009999817242060116,0.00995014990469638,-0.4899079941303369,8.337916374206543,-0.4532312303677287,0.4767206895053074
+1998-04-24,12.5,12.75,12.5,12.625,4.55891227722168,37600,0.0,0.0,0.0,False,0.0,0.0,-0.4899079941303369,8.337916374206543,-0.4532312303677287,0.47646334220191183
+1998-04-27,12.25,12.375,11.875,12.0,4.333223342895508,156400,0.0,0.0,0.0,False,-0.04950499606097103,-0.050772373312570965,-0.5151600968716474,8.337916374206543,-0.4802990161546363,0.478761501155706
+1998-04-28,12.25,12.625,12.25,12.25,4.423500061035156,28900,0.0,0.0,0.0,False,0.020833617608854826,0.020619565676677144,-0.505059127728357,8.337916374206543,-0.4694717645862564,0.4780719077460644
+1998-04-29,13.0,13.0,12.375,12.5,4.51377534866333,32550,0.0,0.0,0.0,False,0.020408112667019696,0.02020265773119752,-0.49495831864352435,8.337916374206543,-0.4586446845848976,0.47815513645132013
+1998-04-30,12.5,12.875,12.5,12.625,4.55891227722168,14050,0.0,0.0,0.0,False,0.009999817242060116,0.00995014990469638,-0.4899079941303368,8.337916374206543,-0.4532312303677287,0.477229119717601
+1998-05-01,13.0,13.0,12.75,12.875,4.649187088012695,23950,0.0,0.0,0.0,False,0.01980183107318556,0.019608325159159237,-0.4798072383983234,8.337916374206543,-0.442404207555377,0.4771963454329949
+1998-05-04,12.75,12.875,12.375,12.5,4.51377534866333,47850,0.0,0.0,0.0,False,-0.02912589594393955,-0.02955847506385566,-0.49495831864352435,8.337916374206543,-0.4586446845848976,0.47793995537618583
+1998-05-05,12.375,12.5,12.0,12.25,4.423500061035156,40350,0.0,0.0,0.0,False,-0.019999951405403227,-0.02020265773119744,-0.5050591277283569,8.337916374206543,-0.4694717645862564,0.47810052365829847
+1998-05-06,12.0,12.25,11.25,11.625,4.197810649871826,128650,0.0,0.0,0.0,False,-0.051020551158422744,-0.052368136200396466,-0.5303112838224867,8.337916374206543,-0.4965396075621711,0.4791718133480427
+1998-05-07,11.75,11.875,11.375,11.75,4.242949485778809,58450,0.0,0.0,0.0,False,0.01075294711264796,0.010695545302632805,-0.5252607458980224,8.337916374206543,-0.4911259245889741,0.4789576934198469
+1998-05-08,11.75,11.75,11.375,11.625,4.197810649871826,37550,0.0,0.0,0.0,False,-0.010638551332811108,-0.010695545302632862,-0.5303112838224868,8.337916374206543,-0.4965396075621711,0.47798153369881097
+1998-05-11,12.125,12.125,11.5,11.625,4.197810649871826,15100,0.0,0.0,0.0,False,0.0,0.0,-0.5303112838224868,8.337916374206543,-0.4965396075621711,0.47655259233809716
+1998-05-12,11.5,11.625,11.125,11.25,4.0623979568481445,69600,0.0,0.0,0.0,False,-0.03225793260299059,-0.032789686512757106,-0.5454624707733262,8.337916374206543,-0.5127801989697057,0.47515239434245915
+1998-05-13,11.0,11.0,10.625,11.0,3.9721217155456543,103450,0.0,0.0,0.0,False,-0.022222402202203728,-0.022473039922511165,-0.5555633865637972,8.337916374206543,-0.5236073933490786,0.4751818620459872
+1998-05-14,10.75,11.0,10.5,10.875,3.9269838333129883,117000,0.0,0.0,0.0,False,-0.011363670467601783,-0.011428730319588371,-0.5606138177826232,8.337916374206543,-0.5290209619442615,0.47507482069041546
+1998-05-15,10.875,11.25,10.75,11.125,4.017260551452637,44900,0.0,0.0,0.0,False,0.02298881838367195,0.022728556688514586,-0.5505128486393329,8.337916374206543,-0.5181937103758816,0.47536153543123605
+1998-05-18,10.75,11.0,10.5,10.75,3.8818469047546387,134000,0.0,0.0,0.0,False,-0.033707957192130045,-0.034289168712352616,-0.5656641422958106,8.337916374206543,-0.5344344161614304,0.4763171976694408
+1998-05-19,10.25,11.125,10.25,10.75,3.8818469047546387,96900,0.0,0.0,0.0,False,0.0,0.0,-0.5656641422958106,8.337916374206543,-0.5344344161614304,0.4762406837847045
+1998-05-20,11.125,11.125,10.875,11.0,3.9721217155456543,24200,0.0,0.0,0.0,False,0.023255633981969615,0.022989342343426304,-0.5555633865637972,8.337916374206543,-0.5236073933490786,0.47653518971564746
+1998-05-21,11.375,11.5,11.25,11.5,4.152673244476318,103550,0.0,0.0,0.0,False,0.045454681870407354,0.0444518930555628,-0.5353616616884934,8.337916374206543,-0.5019531189683469,0.47892126377156546
+1998-05-22,11.375,11.5,11.125,11.375,4.107534885406494,20350,0.0,0.0,0.0,False,-0.01086971124681313,-0.010929218166341913,-0.5404121462601386,8.337916374206543,-0.507366744752537,0.4789953766386147
+1998-05-26,11.125,11.25,10.625,10.625,3.836709499359131,74850,0.0,0.0,0.0,False,-0.06593380058914866,-0.06820796595142721,-0.5707145201618173,8.337916374206543,-0.5398479275676062,0.4832101840935714
+1998-05-27,10.75,10.75,10.375,10.5,3.791571855545044,48700,0.0,0.0,0.0,False,-0.011764675908255917,-0.011834427316071787,-0.5757649247042338,8.337916374206543,-0.5452614675682856,0.4832897378304247
+1998-05-28,10.25,10.5,10.0,10.25,3.7012953758239746,89550,0.0,0.0,0.0,False,-0.023809776831485663,-0.024097810772323307,-0.5858658671711144,8.337916374206543,-0.556088690542162,0.4833663853046558
+1998-05-29,10.375,10.375,10.0,10.25,3.7012953758239746,24650,0.0,0.0,0.0,False,0.0,0.0,-0.5858658671711144,8.337916374206543,-0.556088690542162,0.48317118574383117
+1998-06-01,10.0,10.0,9.875,10.0,3.61102032661438,52500,0.0,0.0,0.0,False,-0.024390122928110824,-0.024692488591692784,-0.5959666495795375,8.337916374206543,-0.5669157419490174,0.4836555089121483
+1998-06-02,10.25,10.25,9.75,10.0,3.61102032661438,37500,0.0,0.0,0.0,False,0.0,0.0,-0.5959666495795375,8.337916374206543,-0.5669157419490174,0.4826759389695505
+1998-06-03,10.25,10.25,10.0,10.25,3.7012953758239746,119400,0.0,0.0,0.0,False,0.024999872901362075,0.024692488591692666,-0.5858658671711146,8.337916374206543,-0.556088690542162,0.483279539567125
+1998-06-04,10.0,10.125,9.75,10.0,3.61102032661438,55950,0.0,0.0,0.0,False,-0.024390122928110824,-0.024692488591692784,-0.5959666495795376,8.337916374206543,-0.5669157419490174,0.48337769648806417
+1998-06-05,9.75,10.0,9.625,9.75,3.520744800567627,78300,0.0,0.0,0.0,False,-0.025000004951895027,-0.025317813063156582,-0.6060674853407799,8.337916374206543,-0.5777428505448797,0.48351233364913027
+1998-06-08,9.5,9.5,9.125,9.25,3.3401947021484375,126550,0.0,0.0,0.0,False,-0.05128179082735007,-0.05264345895212596,-0.626269050157626,8.337916374206543,-0.5993969533585903,0.4855314821594291
+1998-06-09,9.125,9.375,9.125,9.25,3.3401947021484375,47450,0.0,0.0,0.0,False,0.0,0.0,-0.626269050157626,8.337916374206543,-0.5993969533585903,0.48547600147125075
+1998-06-10,9.0,9.125,8.75,8.875,3.2047805786132812,216150,0.0,0.0,0.0,False,-0.04054078747207668,-0.04138547352815047,-0.6414203971669231,8.337916374206543,-0.6156377163331461,0.486843943431209
+1998-06-11,8.5,9.25,8.5,8.75,3.1596436500549316,89500,0.0,0.0,0.0,False,-0.01408424928045482,-0.014184373547880496,-0.6464707216801107,8.337916374206543,-0.621051170550315,0.48695430229578196
+1998-06-12,8.5,8.875,8.25,8.75,3.1596436500549316,44100,0.0,0.0,0.0,False,0.0,0.0,-0.6464707216801107,8.337916374206543,-0.621051170550315,0.48690243324358407
+1998-06-15,8.25,8.5,8.125,8.25,2.979091167449951,93850,0.0,0.0,0.0,False,-0.05714330557556435,-0.05884097563349359,-0.6666725532610529,8.337916374206543,-0.6427055593090607,0.4896960452692974
+1998-06-16,8.5,8.5,8.0,8.5,3.069366455078125,51550,0.0,0.0,0.0,False,0.03030296239824315,0.02985289724209145,-0.6565717441762202,8.337916374206543,-0.6318784793077019,0.49084268673923087
+1998-06-17,9.0,9.75,9.0,9.5,3.430469274520874,132550,0.0,0.0,0.0,False,0.11764734668462973,0.11122589267012307,-0.6161683211020222,8.337916374206543,-0.5885699591407421,0.5054448937775848
+1998-06-18,9.625,9.625,9.125,9.25,3.3401947021484375,59950,0.0,0.0,0.0,False,-0.026315516959423912,-0.026667967202689914,-0.6262690501576261,8.337916374206543,-0.5993969533585903,0.5059175444397654
+1998-06-19,9.75,9.75,9.25,9.625,3.4756052494049072,28300,0.0,0.0,0.0,False,0.04053971679236912,0.039739536995113914,-0.6111181032944732,8.337916374206543,-0.5831566193015872,0.5077133070551846
+1998-06-22,9.25,9.5,9.0,9.25,3.3401947021484375,58400,0.0,0.0,0.0,False,-0.03896027815001568,-0.03973953699511404,-0.6262690501576262,8.337916374206543,-0.5993969533585903,0.5089317641995016
+1998-06-23,9.125,9.25,8.75,9.0,3.2499191761016846,35100,0.0,0.0,0.0,False,-0.027027025097874358,-0.0273989722053742,-0.6363698859188684,8.337916374206543,-0.6102240619544526,0.509299631450252
+1998-06-24,9.0,9.0,8.75,9.0,3.2499191761016846,30400,0.0,0.0,0.0,False,0.0,0.0,-0.6363698859188684,8.337916374206543,-0.6102240619544526,0.5092349099619701
+1998-06-25,9.0,9.25,8.75,8.75,3.1596436500549316,40800,0.0,0.0,0.0,False,-0.02777777573996143,-0.028170874870656653,-0.6464707216801107,8.337916374206543,-0.621051170550315,0.509822700745389
+1998-06-26,9.375,9.375,8.875,9.375,3.385331153869629,35300,0.0,0.0,0.0,False,0.07142815102290845,0.06899247910825569,-0.6212187789972579,8.337916374206543,-0.5939835563304285,0.5150642807836533
+1998-06-29,8.625,8.875,8.625,8.75,3.1596436500549316,48650,0.0,0.0,0.0,False,-0.0666663004464787,-0.06899247910825561,-0.6464707216801107,8.337916374206543,-0.621051170550315,0.51864660490337
+1998-06-30,9.0,9.125,8.75,8.875,3.2047805786132812,55700,0.0,0.0,0.0,False,0.014285449106757664,0.014184373547880515,-0.6414203971669231,8.337916374206543,-0.6156377163331461,0.5188746449379775
+1998-07-01,9.875,9.875,9.375,9.5,3.430469274520874,127200,0.0,0.0,0.0,False,0.07042251111158726,0.06805344073084034,-0.6161683211020221,8.337916374206543,-0.5885699591407421,0.523981175991194
+1998-07-02,9.875,9.875,9.375,9.5,3.430469274520874,37350,0.0,0.0,0.0,False,0.0,0.0,-0.6161683211020221,8.337916374206543,-0.5885699591407421,0.5236143020210138
+1998-07-06,9.625,9.75,9.25,9.375,3.385331153869629,32100,0.0,0.0,0.0,False,-0.013158001730696034,-0.013245335170465163,-0.6212187789972577,8.337916374206543,-0.5939835563304285,0.5236470273749368
+1998-07-07,9.25,9.5,9.125,9.5,3.430469274520874,37350,0.0,0.0,0.0,False,0.013333443199389672,0.013245335170465094,-0.6161683211020222,8.337916374206543,-0.5885699591407421,0.5237132072959929
+1998-07-08,9.625,9.625,9.125,9.25,3.3401947021484375,46750,0.0,0.0,0.0,False,-0.026315516959423912,-0.026667967202689914,-0.6262690501576261,8.068949699401855,-0.5860434348232406,0.5238735694392672
+1998-07-09,9.0,9.375,8.75,9.25,3.3401947021484375,52900,0.0,0.0,0.0,False,0.0,0.0,-0.6262690501576261,8.068949699401855,-0.5860434348232406,0.5230626763489835
+1998-07-10,8.875,9.0,8.75,8.75,3.1596436500549316,42800,0.0,0.0,0.0,False,-0.054054050195748826,-0.05556984707603096,-0.6464707216801107,8.068949699401855,-0.6084194637761648,0.5254918017061475
+1998-07-13,8.75,9.0,8.625,8.75,3.1596436500549316,73250,0.0,0.0,0.0,False,0.0,0.0,-0.6464707216801107,8.068949699401855,-0.6084194637761648,0.5253035223279683
+1998-07-14,8.875,9.375,8.75,9.25,3.3401947021484375,79050,0.0,0.0,0.0,False,0.05714285283100429,0.05556984707603103,-0.6262690501576261,8.068949699401855,-0.5860434348232406,0.5281665012546015
+1998-07-15,9.25,9.375,9.0,9.125,3.2950551509857178,59750,0.0,0.0,0.0,False,-0.013514047888790959,-0.013606193751412067,-0.6313196681113193,8.068949699401855,-0.5916376636689187,0.5282667478198005
+1998-07-16,9.375,9.625,9.375,9.375,3.385331153869629,179050,0.0,0.0,0.0,False,0.027397417872324636,0.02702882578363686,-0.6212187789972577,8.068949699401855,-0.5804495900971374,0.5291258180156694
+1998-07-17,9.75,9.75,9.25,9.5,3.430469274520874,75250,0.0,0.0,0.0,False,0.013333443199389672,0.013245335170465094,-0.6161683211020222,8.068949699401855,-0.5748555385374168,0.5291787518750906
+1998-07-20,9.5,9.875,9.5,9.5,3.430469274520874,58600,0.0,0.0,0.0,False,0.0,0.0,-0.6161683211020222,8.068949699401855,-0.5748555385374168,0.5291787518750906
+1998-07-21,9.375,9.5,9.125,9.25,3.3401947021484375,91500,0.0,0.0,0.0,False,-0.026315516959423912,-0.026667967202689914,-0.6262690501576261,8.068949699401855,-0.5860434348232406,0.5293265778495441
+1998-07-22,9.125,9.375,9.0,9.0,3.2499191761016846,46500,0.0,0.0,0.0,False,-0.027027025097874358,-0.0273989722053742,-0.6363698859188684,8.068949699401855,-0.5972314492997027,0.5298046496516974
+1998-07-23,9.125,9.25,8.75,8.75,3.1596436500549316,34750,0.0,0.0,0.0,False,-0.02777777573996143,-0.028170874870656653,-0.6464707216801107,8.068949699401855,-0.6084194637761648,0.5303718324547617
+1998-07-24,9.0,9.25,8.875,9.125,3.2950551509857178,43300,0.0,0.0,0.0,False,0.042856573692553024,0.04196365332461898,-0.6313196681113192,8.068949699401855,-0.5916376636689187,0.532358399272167
+1998-07-27,9.125,9.25,8.875,9.25,3.3401947021484375,27100,0.0,0.0,0.0,False,0.013699179253256588,0.013606193751412055,-0.626269050157626,8.024124145507812,-0.5837309291857858,0.532551113278927
+1998-07-28,9.0,9.125,8.875,9.0,3.2499191761016846,21450,0.0,0.0,0.0,False,-0.027027025097874358,-0.0273989722053742,-0.6363698859188683,8.024124145507812,-0.5949814438101504,0.5330896020263333
+1998-07-29,8.875,9.0,8.625,8.875,3.2047805786132812,21550,0.0,0.0,0.0,False,-0.013889144634836037,-0.013986501322776262,-0.6414203971669231,8.024124145507812,-0.6006068051168637,0.5331914198752269
+1998-07-30,8.625,9.0,8.625,9.0,3.2499191761016846,28800,0.0,0.0,0.0,False,0.01408477004311326,0.013986501322776278,-0.6363698859188683,8.024124145507812,-0.5949814438101504,0.5332890067073899
+1998-07-31,9.0,9.0,8.5,8.875,3.2047805786132812,43450,0.0,0.0,0.0,False,-0.013889144634836037,-0.013986501322776262,-0.6414203971669231,7.889637470245361,-0.5937987530226005,0.5330212297007029
+1998-08-03,8.875,8.875,8.625,8.625,3.1145052909851074,36550,0.0,0.0,0.0,False,-0.02816894492890254,-0.028573301283943794,-0.6515212062517558,7.889637470245361,-0.6052410135787585,0.5330323052975677
+1998-08-04,9.125,9.125,8.5,8.625,3.1145052909851074,29350,0.0,0.0,0.0,False,0.0,0.0,-0.6515212062517558,7.755157470703125,-0.5983956092766831,0.532840658450516
+1998-08-05,8.5,8.875,8.5,8.625,3.1145052909851074,20300,0.0,0.0,0.0,False,0.0,0.0,-0.6515212062517558,7.755157470703125,-0.5983956092766831,0.5319414617245591
+1998-08-06,9.0,9.0,8.625,9.0,3.2499191761016846,26550,0.0,0.0,0.0,False,0.04347845723959143,0.04255980260672001,-0.6363698859188683,7.620672702789307,-0.5735390689443789,0.5335723306923803
+1998-08-07,8.5,8.875,8.5,8.5,3.069366455078125,61100,0.0,0.0,0.0,False,-0.055556065009633504,-0.057158953262058984,-0.6565717441762202,7.351708889007568,-0.5824961921890695,0.5359746503001658
+1998-08-10,8.375,8.5,8.25,8.5,3.069366455078125,36500,0.0,0.0,0.0,False,0.0,0.0,-0.6565717441762202,7.217225074768066,-0.5747165394898313,0.5350034428395165
+1998-08-11,8.0,8.125,7.875,8.0,2.8888161182403564,70200,0.0,0.0,0.0,False,-0.05882332379669308,-0.06062440335044511,-0.6767733356694758,7.217225074768066,-0.599733126192799,0.5377026414170998
+1998-08-12,8.125,8.25,8.0,8.125,2.9339542388916016,41750,0.0,0.0,0.0,False,0.015625127666048844,0.015504312237913138,-0.6717228777742403,7.217225074768066,-0.5934789051890712,0.5372887317838198
+1998-08-13,8.0,8.0,7.75,7.75,2.7985408306121826,40650,0.0,0.0,0.0,False,-0.04615389241059731,-0.04725293334552778,-0.6868741447543085,7.217225074768066,-0.6122414360616131,0.5382589435679866
+1998-08-14,8.0,8.0,7.75,7.875,2.8436779975891113,37600,0.0,0.0,0.0,False,0.016128822021530098,0.01600013444697316,-0.6818237935647113,7.217225074768066,-0.6059873471965267,0.537861653681422
+1998-08-17,7.5,7.875,7.375,7.75,2.7985408306121826,45900,0.0,0.0,0.0,False,-0.015872812257645363,-0.01600013444697315,-0.6868741447543085,7.217225074768066,-0.6122414360616131,0.5379248896599598
+1998-08-18,7.875,7.875,7.5,7.75,2.7985408306121826,24500,0.0,0.0,0.0,False,0.0,0.0,-0.6868741447543085,7.217225074768066,-0.6122414360616131,0.5379212718905628
+1998-08-19,7.875,8.125,7.625,7.875,2.8436779975891113,97250,0.0,0.0,0.0,False,0.016128822021530098,0.01600013444697316,-0.6818237935647113,7.217225074768066,-0.6059873471965267,0.5377805174242358
+1998-08-20,8.0,8.0,7.5,7.75,2.7985408306121826,80450,0.0,0.0,0.0,False,-0.015872812257645363,-0.01600013444697315,-0.6868741447543085,7.217225074768066,-0.6122414360616131,0.5367677323624654
+1998-08-21,7.75,7.75,7.25,7.375,2.6631271839141846,41850,0.0,0.0,0.0,False,-0.048387232809598224,-0.04959708409184147,-0.7020254384107862,7.172398567199707,-0.6286978255652154,0.5385833789924522
+1998-08-24,7.25,7.25,7.125,7.125,2.5728509426116943,34900,0.0,0.0,0.0,False,-0.033898584283836186,-0.03448646506676079,-0.7121263542012575,7.121199131011963,-0.6387053787883505,0.5394404720511417
+1998-08-25,7.375,7.375,6.75,7.0,2.5688157081604004,149950,0.114,0.0,0.0,False,-0.0015683902959406915,-0.001569621507516146,-0.7125778524337852,7.121199131011963,-0.6392720297662344,0.5391979390296856
+1998-08-26,7.25,7.25,6.875,7.125,2.6146857738494873,33850,0.0,0.0,0.0,False,0.01785650311284326,0.017698948578488003,-0.707445497961069,6.985986709594727,-0.6257241986649626,0.5393736998068741
+1998-08-27,7.0,7.25,6.75,7.125,2.6146857738494873,96550,0.0,0.0,0.0,False,0.0,0.0,-0.707445497961069,6.805701732635498,-0.6158095261049659,0.5391569014756358
+1998-08-28,7.0,7.25,6.75,7.0,2.5688157081604004,197300,0.0,0.0,0.0,False,-0.01754324215469849,-0.017698948578487972,-0.7125778524337852,6.805701732635498,-0.6225494726220349,0.5332559117099182
+1998-08-31,6.75,7.125,6.125,6.375,2.339456081390381,171250,0.0,0.0,0.0,False,-0.08928613525735185,-0.09352652025429703,-0.7382406651773408,6.805701732635498,-0.6562505714624626,0.5400758356022473
+1998-09-01,6.25,6.875,6.125,6.75,2.477071762084961,177650,0.0,0.0,0.0,False,0.0588237931839235,0.057158662958067555,-0.7228429882017713,6.805701732635498,-0.6360299261710786,0.5435280460018435
+1998-09-02,6.125,6.75,6.125,6.625,2.431199550628662,29600,0.0,0.0,0.0,False,-0.01851872527814369,-0.01869234367292491,-0.7279755827621739,6.805701732635498,-0.6427701879777821,0.5427908322052976
+1998-09-03,6.5,6.75,6.125,6.25,2.2935845851898193,53150,0.0,0.0,0.0,False,-0.05660373102786165,-0.05826886301351014,-0.7433731797085147,6.805701732635498,-0.6629907281726213,0.5448469086486517
+1998-09-04,6.625,6.625,6.25,6.5,2.3853280544281006,25050,0.0,0.0,0.0,False,0.040000037422072365,0.03922074913604254,-0.7331080972933479,6.805701732635498,-0.6495103446879407,0.5460508332143164
+1998-09-08,7.0,7.5,6.75,7.5,2.75230073928833,57550,0.0,0.0,0.0,False,0.15384579248082253,0.14310053045733714,-0.6920479010147284,6.805701732635498,-0.5955889859101267,0.5681836269805066
+1998-09-09,7.375,7.375,6.875,7.125,2.6146857738494873,31850,0.0,0.0,0.0,False,-0.049999974012442494,-0.05129326703222722,-0.707445497961069,6.760631561279297,-0.6132482963833165,0.5698909961447546
+1998-09-10,6.75,7.0,6.375,6.75,2.477071762084961,212900,0.0,0.0,0.0,False,-0.05263118541465239,-0.05406680587471735,-0.7228429882017713,6.760631561279297,-0.6336034970057989,0.5720251328579611
+1998-09-11,6.875,7.0,6.625,6.75,2.477071762084961,40600,0.0,0.0,0.0,False,0.0,0.0,-0.7228429882017713,6.760631561279297,-0.6336034970057989,0.5715546929188795
+1998-09-14,6.875,7.375,6.875,7.25,2.6605584621429443,54150,0.0,0.0,0.0,False,0.0740740348610418,0.07145892747345907,-0.702312850047847,6.715559959411621,-0.6038217991912551,0.575955158722407
+1998-09-15,7.5,7.625,7.25,7.5,2.75230073928833,114200,0.0,0.0,0.0,False,0.03448233837022774,0.033901145433485644,-0.6920479010147282,6.625417709350586,-0.5845845711125576,0.5771642653551222
+1998-09-16,7.5,7.875,7.5,7.875,2.8899168968200684,22350,0.0,0.0,0.0,False,0.050000407138400815,0.048790551920214746,-0.6766501706863395,6.625417709350586,-0.563813630536612,0.5794817046298913
+1998-09-17,7.5,7.875,7.25,7.25,2.6605584621429443,31600,0.0,0.0,0.0,False,-0.07936506234123875,-0.08269169735370044,-0.702312850047847,6.625417709350586,-0.5984315889414724,0.5842766996865812
+1998-09-18,7.125,7.25,7.0,7.125,2.6146857738494873,26850,0.0,0.0,0.0,False,-0.01724175166461439,-0.01739212159874157,-0.7074454979610689,6.625417709350586,-0.6053553317612974,0.5844461327531281
+1998-09-21,7.125,7.125,7.0,7.125,2.6146857738494873,7100,0.0,0.0,0.0,False,0.0,0.0,-0.7074454979610689,6.625417709350586,-0.6053553317612974,0.5844461327531281
+1998-09-22,7.5,7.5,7.125,7.125,2.6146857738494873,8750,0.0,0.0,0.0,False,0.0,0.0,-0.7074454979610689,6.625417709350586,-0.6053553317612974,0.5844395621742566
+1998-09-23,7.125,7.625,7.0,7.5,2.75230073928833,23950,0.0,0.0,0.0,False,0.052631550152291595,0.051293267032227176,-0.6920479010147282,6.625417709350586,-0.5845845711125576,0.5869921582043617
+1998-09-24,7.375,7.75,7.25,7.375,2.7064297199249268,20950,0.0,0.0,0.0,False,-0.016666427003636297,-0.016806874591295304,-0.6971803621930828,6.625417709350586,-0.5915080620342944,0.5871510122963592
+1998-09-25,7.5,7.5,7.375,7.375,2.7064297199249268,18050,0.0,0.0,0.0,False,0.0,0.0,-0.6971803621930828,6.625417709350586,-0.5915080620342944,0.5871510122963592
+1998-09-28,7.5,7.75,7.5,7.5,2.75230073928833,12900,0.0,0.0,0.0,False,0.016948904686383548,0.016806874591295356,-0.6920479010147282,6.625417709350586,-0.5845845711125576,0.5873756903167822
+1998-09-29,7.75,7.875,7.5,7.75,2.844045639038086,42750,0.0,0.0,0.0,False,0.03333389350957283,0.032790364928882154,-0.6817826585411038,6.625417709350586,-0.57073715744379,0.5883997129115648
+1998-09-30,7.5,7.75,7.25,7.5,2.75230073928833,12450,0.0,0.0,0.0,False,-0.03225858913459134,-0.032790364928882196,-0.6920479010147282,6.400066375732422,-0.5699574695468127,0.5883439743363941
+1998-10-01,7.25,7.5,7.0,7.125,2.6146857738494873,41750,0.0,0.0,0.0,False,-0.049999974012442494,-0.05129326703222722,-0.7074454979610689,6.400066375732422,-0.5914595848937171,0.587970998564011
+1998-10-02,7.125,7.5,7.125,7.375,2.7064297199249268,14450,0.0,0.0,0.0,False,0.03508794325995379,0.034486392440931754,-0.6971803621930828,6.354996204376221,-0.5741256748412837,0.5886876434731685
+1998-10-05,7.25,7.375,7.0,7.25,2.6605584621429443,25500,0.0,0.0,0.0,False,-0.01694899277977735,-0.01709427084219028,-0.702312850047847,6.264851093292236,-0.5753197605938952,0.588843770962209
+1998-10-06,7.25,7.75,7.25,7.5,2.75230073928833,32850,0.0,0.0,0.0,False,0.03448233837022774,0.033901145433485644,-0.6920479010147282,6.219782829284668,-0.5574924696197359,0.5899070477670249
+1998-10-07,7.625,8.0,7.25,7.625,2.798173666000366,83600,0.0,0.0,0.0,False,0.01666712000516979,0.01652974785783553,-0.6869152264250967,6.219782829284668,-0.5501171435076968,0.588807518118817
+1998-10-08,8.0,8.25,7.625,8.0,2.935788631439209,71300,0.0,0.0,0.0,False,0.04918028037750277,0.048009173921166916,-0.6715176294787559,6.219782829284668,-0.5279917784883734,0.5909779540798612
+1998-10-09,8.0,8.625,7.875,8.5,3.119274854660034,57150,0.0,0.0,0.0,False,0.06249980712367398,0.06062444028575858,-0.650987544677651,6.219782829284668,-0.49849135568310843,0.5944319905579449
+1998-10-12,9.375,9.375,8.75,9.125,3.348633289337158,78050,0.0,0.0,0.0,False,0.07352940839261879,0.0709517328311622,-0.6253248653161434,6.219782829284668,-0.46161572176270316,0.5987261850271369
+1998-10-13,9.0,9.0,8.5,8.625,3.165147542953491,60900,0.0,0.0,0.0,False,-0.05479421917231997,-0.056352617704506607,-0.6458548967644291,6.084568977355957,-0.47980743504876777,0.6010676365939412
+1998-10-14,8.75,8.875,8.0,8.625,3.165147542953491,74600,0.0,0.0,0.0,False,0.0,0.0,-0.6458548967644291,6.084568977355957,-0.47980743504876777,0.6007429248258348
+1998-10-15,8.875,9.625,8.875,9.625,3.5321195125579834,63350,0.0,0.0,0.0,False,0.11594150497706646,0.10969844769030884,-0.6047947805150384,6.084568977355957,-0.4194955261904415,0.6121598105691349
+1998-10-16,9.875,10.125,9.5,10.0,3.6697354316711426,80100,0.0,0.0,0.0,False,0.03896128616936201,0.03822145075818039,-0.5893970768630594,6.084568977355957,-0.39687832526375233,0.6134875066340328
+1998-10-19,10.0,10.125,9.625,10.125,3.715606212615967,47400,0.0,0.0,0.0,False,0.012499751494056799,0.01242227456055844,-0.5842646423611143,5.949355125427246,-0.3754606786312601,0.6135799394867746
+1998-10-20,10.0,10.0,9.625,9.75,3.5779922008514404,25950,0.0,0.0,0.0,False,-0.03703675898088232,-0.037740039232266515,-0.5996621326018166,5.949355125427246,-0.3985915909508779,0.6142674361805197
+1998-10-21,10.0,10.125,9.75,10.0,3.6697354316711426,40250,0.0,0.0,0.0,False,0.025640981217865733,0.025317764671708026,-0.5893970768630594,5.949355125427246,-0.38317088923018283,0.6144762993817733
+1998-10-22,10.0,10.125,9.5,10.0,3.6697354316711426,43800,0.0,0.0,0.0,False,0.0,0.0,-0.5893970768630594,5.949355125427246,-0.38317088923018283,0.6140739758949084
+1998-10-23,9.75,10.0,9.625,9.875,3.6238651275634766,14300,0.0,0.0,0.0,False,-0.012499621556308571,-0.01257839897281565,-0.5945294580121852,5.949355125427246,-0.3908810196797199,0.6123989508390857
+1998-10-26,9.625,10.0,9.625,9.625,3.5321195125579834,10400,0.0,0.0,0.0,False,-0.025317061142167474,-0.025643051785364735,-0.6047947805150384,5.949355125427246,-0.40630212214734307,0.6128162784802152
+1998-10-27,10.0,10.25,9.875,10.0,3.6697354316711426,29000,0.0,0.0,0.0,False,0.03896128616936201,0.03822145075818039,-0.5893970768630594,5.949355125427246,-0.38317088923018283,0.6114434479707024
+1998-10-28,10.125,10.25,10.0,10.125,3.715606212615967,12050,0.0,0.0,0.0,False,0.012499751494056799,0.01242227456055844,-0.5842646423611143,5.949355125427246,-0.3754606786312601,0.6022856627923746
+1998-10-29,10.25,10.5,10.25,10.5,3.8532233238220215,48850,0.0,0.0,0.0,False,0.037037593149346515,0.03636818042188664,-0.5688668053270871,5.949355125427246,-0.3523292453406357,0.6001954392857103
+1998-10-30,10.625,10.625,10.125,10.5,3.8532233238220215,44000,0.0,0.0,0.0,False,0.0,0.0,-0.5688668053270871,5.949355125427246,-0.3523292453406357,0.5980696726507913
+1998-11-02,10.75,11.25,10.625,11.125,4.082581996917725,70800,0.0,0.0,0.0,False,0.05952384635422625,0.05781960565011781,-0.54320409928917,5.949355125427246,-0.31377739085216594,0.5977628764106626
+1998-11-03,11.25,11.375,11.0,11.125,4.082581996917725,96650,0.0,0.0,0.0,False,0.0,0.0,-0.54320409928917,5.949355125427246,-0.31377739085216594,0.5917240071371699
+1998-11-04,11.625,11.75,11.25,11.375,4.174324035644531,271800,0.0,0.0,0.0,False,0.022471572841909815,0.02222280692674342,-0.5329391769324607,5.949355125427246,-0.2983568895049349,0.5921351179110114
+1998-11-05,11.75,11.875,11.25,11.75,4.311940670013428,55550,0.0,0.0,0.0,False,0.032967405786850534,0.032435636674401476,-0.5175413932512527,5.949355125427246,-0.27522553636369607,0.5928657196886861
+1998-11-06,11.25,11.5,10.875,11.0,4.036708831787109,51100,0.0,0.0,0.0,False,-0.06383015428305072,-0.0659583598669512,-0.548336800555211,5.949355125427246,-0.32148800219801676,0.5950340102249736
+1998-11-09,11.0,11.0,10.5,10.625,3.8990955352783203,222600,0.0,0.0,0.0,False,-0.03409046880596178,-0.03468510216357787,-0.5637342107666845,5.949355125427246,-0.34461879429355613,0.5959296958712265
+1998-11-10,10.25,10.375,10.0,10.25,3.761478900909424,83450,0.0,0.0,0.0,False,-0.03529450179503568,-0.03593240742831376,-0.5791319944478923,5.949355125427246,-0.36775014743479484,0.5967343758397643
+1998-11-11,11.125,11.125,10.5,11.0,4.036708831787109,47400,0.0,0.0,0.0,False,0.07317066986900889,0.0706175095918918,-0.548336800555211,5.949355125427246,-0.32148800219801676,0.6013028066889654
+1998-11-12,10.625,10.75,10.25,10.5,3.8532233238220215,51650,0.0,0.0,0.0,False,-0.04545423403348514,-0.04651968938431146,-0.568866805327087,5.949355125427246,-0.3523292453406357,0.6010115859138516
+1998-11-13,10.75,10.75,10.25,10.625,3.8990955352783203,45100,0.0,0.0,0.0,False,0.01190489302104547,0.011834587220733498,-0.5637342107666844,5.949355125427246,-0.34461879429355613,0.5995467995478286
+1998-11-16,11.25,11.375,10.875,11.25,4.128452301025391,119350,0.0,0.0,0.0,False,0.05882306900969492,0.057157979015677055,-0.5380717181400441,5.949355125427246,-0.3060672604026289,0.6022696371491367
+1998-11-17,11.0,11.5,10.875,11.25,4.128452301025391,72650,0.0,0.0,0.0,False,0.0,0.0,-0.5380717181400441,5.949355125427246,-0.3060672604026289,0.6001106211645549
+1998-11-18,11.125,11.5,11.125,11.5,4.220197677612305,37350,0.0,0.0,0.0,False,0.022222704756484024,0.021979378763050374,-0.5278064223136003,5.949355125427246,-0.2906461980096984,0.6000758660032969
+1998-11-19,11.875,12.125,11.75,12.125,4.44955587387085,65050,0.0,0.0,0.0,False,0.05434773766055212,0.05292231758599668,-0.5021437696285023,5.949355125427246,-0.2520944236706142,0.6016708576265702
+1998-11-20,12.25,12.5,12.0,12.25,4.495426654815674,91200,0.0,0.0,0.0,False,0.010309069544264249,0.010256293491592558,-0.49701133512655726,5.949355125427246,-0.24438421307169156,0.6015174536951164
+1998-11-23,12.5,12.75,12.125,12.625,4.633040428161621,254450,0.0,0.0,0.0,False,0.03061194941275036,0.03015275146222599,-0.48161387156226454,5.949355125427246,-0.2212533408267665,0.6007502404791548
+1998-11-24,12.75,12.875,12.25,12.375,4.541298866271973,94200,0.0,0.0,0.0,False,-0.019801588894412303,-0.020000267498018327,-0.49187874056615455,5.949355125427246,-0.236673762024612,0.5996464968210785
+1998-11-25,12.125,12.5,12.0,12.25,4.495426654815674,56450,0.0,0.0,0.0,False,-0.010101121464828,-0.010152483964207723,-0.49701133512655715,5.949355125427246,-0.24438421307169156,0.599176078474306
+1998-11-27,12.5,12.5,12.0,12.125,4.44955587387085,21450,0.0,0.0,0.0,False,-0.010203877065970035,-0.010256293491592553,-0.5021437696285022,5.949355125427246,-0.2520944236706142,0.5992029810113324
+1998-11-30,12.125,12.125,11.75,11.875,4.357810974121094,36900,0.0,0.0,0.0,False,-0.02061888924431987,-0.020834426447099923,-0.5124090121021267,5.949355125427246,-0.267515405914159,0.5993258873429197
+1998-12-01,11.25,11.75,11.25,11.75,4.311940670013428,36900,0.0,0.0,0.0,False,-0.01052599674012189,-0.01058178688709509,-0.5175413932512525,5.949355125427246,-0.27522553636369607,0.5984423199225505
+1998-12-02,12.0,12.0,11.625,11.625,4.2660675048828125,32950,0.0,0.0,0.0,False,-0.010638635510370364,-0.01069563038535258,-0.5226740945172936,5.949355125427246,-0.282936147709547,0.5982972877012235
+1998-12-03,11.75,11.875,11.625,11.75,4.311940670013428,54050,0.0,0.0,0.0,False,0.010753033110261434,0.010695630385352635,-0.5175413932512525,5.949355125427246,-0.27522553636369607,0.5983503533196038
+1998-12-04,12.0,12.0,11.75,12.0,4.403682708740234,21150,0.0,0.0,0.0,False,0.021276275753237872,0.02105309587282867,-0.5072764708945432,5.949355125427246,-0.2598050350164651,0.5986864530792642
+1998-12-07,12.0,12.125,11.75,12.125,4.44955587387085,47850,0.0,0.0,0.0,False,0.01041700053447725,0.010363117461366384,-0.5021437696285023,5.949355125427246,-0.2520944236706142,0.5982652681794467
+1998-12-08,12.25,12.25,11.875,12.125,4.44955587387085,24250,0.0,0.0,0.0,False,0.0,0.0,-0.5021437696285023,5.633860111236572,-0.21021186433146644,0.5955951188679064
+1998-12-09,12.375,12.5,12.0,12.25,4.495426654815674,36600,0.0,0.0,0.0,False,0.010309069544264249,0.010256293491592558,-0.49701133512655715,5.633860111236572,-0.20206988351562472,0.593345989602803
+1998-12-10,12.5,12.625,12.25,12.375,4.541298866271973,43400,0.0,0.0,0.0,False,0.010204195280810291,0.010152483964207724,-0.49187874056615455,5.326254367828369,-0.14737476796032933,0.5934373424548316
+1998-12-11,12.0,12.25,12.0,12.0,4.403682708740234,34900,0.0,0.0,0.0,False,-0.030303259394312776,-0.030771894917166646,-0.5072764708945432,5.326254367828369,-0.17321209153296357,0.5887880154847671
+1998-12-14,11.75,12.125,11.75,11.75,4.311940670013428,28150,0.0,0.0,0.0,False,-0.020833026535885812,-0.02105309587282864,-0.5175413932512525,5.326254367828369,-0.1904365859696069,0.5891574715926922
+1998-12-15,12.0,12.25,12.0,12.125,4.44955587387085,65400,0.0,0.0,0.0,False,0.031914911263608126,0.0314162133341949,-0.5021437696285023,5.326254367828369,-0.1645994414485632,0.5889856133862695
+1998-12-16,11.75,12.25,11.75,12.125,4.44955587387085,47950,0.0,0.0,0.0,False,0.0,0.0,-0.5021437696285023,5.326254367828369,-0.1645994414485632,0.5889129354361622
+1998-12-17,11.875,12.125,11.875,12.0,4.403682708740234,20150,0.0,0.0,0.0,False,-0.0103096053698295,-0.010363117461366398,-0.5072764708945433,5.326254367828369,-0.17321209153296357,0.5887181930371289
+1998-12-18,12.5,12.625,12.375,12.625,4.633040428161621,44950,0.0,0.0,0.0,False,0.0520831618877009,0.05077216241518505,-0.48161387156226454,5.326254367828369,-0.13015036304948135,0.5907157356092678
+1998-12-21,12.5,12.75,12.25,12.625,4.633040428161621,59100,0.0,0.0,0.0,False,0.0,0.0,-0.48161387156226454,5.326254367828369,-0.13015036304948135,0.5904209235422546
+1998-12-22,12.75,12.75,12.375,12.5,4.633410930633545,33200,0.126,0.0,0.0,False,7.996961772049893e-05,7.996642032108181e-05,-0.48157241642174176,5.326254367828369,-0.1300808015065401,0.5904208633261028
+1998-12-23,12.5,12.5,12.25,12.375,4.587077617645264,13700,0.0,0.0,0.0,False,-0.00999982813567235,-0.01005016225318555,-0.48675660315831626,5.326254367828369,-0.1387798439833966,0.5901863520642517
+1998-12-24,12.25,12.25,12.0,12.0,4.4480743408203125,20900,0.0,0.0,0.0,False,-0.030303231907444217,-0.03077186657132715,-0.5023095368377742,5.326254367828369,-0.16487759809453295,0.5909158068418023
+1998-12-28,11.875,12.125,11.875,11.875,4.401740550994873,34450,0.0,0.0,0.0,False,-0.010416595199462142,-0.010471227647807124,-0.5074937769271679,5.326254367828369,-0.17357673009718477,0.5892656780571492
+1998-12-29,12.25,12.375,12.0,12.125,4.494410991668701,27450,0.0,0.0,0.0,False,0.021053135594937045,0.02083458052662757,-0.49712497663146527,5.326254367828369,-0.15617792893710947,0.5896292854270524
+1998-12-30,12.5,12.5,12.125,12.125,4.494410991668701,35600,0.0,0.0,0.0,False,0.0,0.0,-0.49712497663146527,5.326254367828369,-0.15617792893710947,0.5895463298208129
+1998-12-31,12.5,12.5,12.125,12.25,4.540744304656982,26650,0.0,0.0,0.0,False,0.010309095691108272,0.010256319371637065,-0.49194078989489076,5.326254367828369,-0.14747888646025298,0.5895589703180987
+1999-01-04,12.125,12.625,12.125,12.25,4.540744304656982,43450,0.0,0.0,0.0,False,0.0,0.0,-0.49194078989489076,5.326254367828369,-0.14747888646025298,0.5892696347616342
+1999-01-05,12.25,12.375,12.0,12.125,4.494410991668701,60350,0.0,0.0,0.0,False,-0.010203902681937382,-0.010256319371637023,-0.49712497663146527,5.326254367828369,-0.15617792893710947,0.5893648250262778
+1999-01-06,12.5,12.875,12.25,12.75,4.726080894470215,183300,0.0,0.0,0.0,False,0.05154622112462803,0.050261672517040966,-0.4712036694788583,5.326254367828369,-0.11268208987226014,0.5897109318386837
+1999-01-07,13.0,13.125,12.75,13.0,4.818747520446777,68900,0.0,0.0,0.0,False,0.019607498907813437,0.019417748247400078,-0.46083529600570927,5.326254367828369,-0.09528400491854716,0.5859580710011437
+1999-01-08,13.25,13.25,13.0,13.25,4.911416053771973,106450,0.0,0.0,0.0,False,0.01923083393184366,0.019048258450991905,-0.4504667091212834,5.326254367828369,-0.07788556186165307,0.5746064167740149
+1999-01-11,13.125,13.25,12.875,13.125,4.865082740783691,49350,0.0,0.0,0.0,False,-0.00943379923040677,-0.009478579368110817,-0.4556508958578579,5.326254367828369,-0.08658460433850956,0.5715045611639269
+1999-01-12,13.0,13.125,12.75,12.875,4.772413730621338,26850,0.0,0.0,0.0,False,-0.01904777680048786,-0.019231522743931844,-0.46601953609510294,5.326254367828369,-0.10398313692119898,0.5718826388638073
+1999-01-13,12.0,12.375,12.0,12.25,4.540744304656982,60300,0.0,0.0,0.0,False,-0.048543449717674325,-0.049761257731753265,-0.49194078989489076,5.326254367828369,-0.14747888646025298,0.5729528790896437
+1999-01-14,12.0,12.75,12.0,12.0,4.4480743408203125,58500,0.0,0.0,0.0,False,-0.02040854045483853,-0.02061967225045748,-0.5023095368377741,5.326254367828369,-0.16487759809453295,0.5672765532202524
+1999-01-15,12.5,13.375,12.5,13.125,4.865082740783691,69100,0.0,0.0,0.0,False,0.09375032160242047,0.08961245272614263,-0.4556508958578579,5.326254367828369,-0.08658460433850956,0.5743242722226812
+1999-01-19,13.375,13.5,12.875,13.25,4.911416053771973,30250,0.0,0.0,0.0,False,0.009523643369900414,0.009478579368110827,-0.4504667091212834,5.326254367828369,-0.07788556186165307,0.5734469764568016
+1999-01-20,13.0,13.5,13.0,13.25,4.911416053771973,37650,0.0,0.0,0.0,False,0.0,0.0,-0.4504667091212834,5.326254367828369,-0.07788556186165307,0.5718502697717529
+1999-01-21,13.0,13.0,12.5,12.625,4.679746150970459,55000,0.0,0.0,0.0,False,-0.047169675764607844,-0.0483184350039706,-0.4763880162738904,5.326254367828369,-0.1213814009265024,0.5737736630825233
+1999-01-22,12.875,12.875,12.5,12.625,4.679746150970459,22050,0.0,0.0,0.0,False,0.0,0.0,-0.4763880162738904,5.326254367828369,-0.1213814009265024,0.5728208557945136
+1999-01-25,12.0,12.0,11.625,12.0,4.4480743408203125,33900,0.0,0.0,0.0,False,-0.04950520876054432,-0.05077259709028279,-0.5023095368377741,5.326254367828369,-0.16487759809453295,0.5723116125113565
+1999-01-26,11.625,12.0,11.625,12.0,4.4480743408203125,25350,0.0,0.0,0.0,False,0.0,0.0,-0.5023095368377741,5.326254367828369,-0.16487759809453295,0.5722165066514757
+1999-01-27,12.5,12.5,12.0,12.125,4.494410991668701,48650,0.0,0.0,0.0,False,0.010417238404303086,0.010363352878820477,-0.49712497663146527,5.326254367828369,-0.15617792893710947,0.5667276674269485
+1999-01-28,12.125,12.125,11.75,12.0,4.4480743408203125,23300,0.0,0.0,0.0,False,-0.010309838360195167,-0.01036335287882054,-0.5023095368377742,5.326254367828369,-0.16487759809453295,0.5667516035600567
+1999-01-29,12.0,12.125,11.875,12.0,4.4480743408203125,13100,0.0,0.0,0.0,False,0.0,0.0,-0.5023095368377742,5.326254367828369,-0.16487759809453295,0.5666387511190134
+1999-02-01,11.75,12.0,11.625,11.625,4.309072494506836,14050,0.0,0.0,0.0,False,-0.031249892799193213,-0.031748587655689095,-0.5178623104587746,5.326254367828369,-0.19097508362828353,0.5671682391175539
+1999-02-02,11.375,11.5,11.25,11.25,4.170070648193359,29300,0.0,0.0,0.0,False,-0.03225795028760248,-0.03278970478685373,-0.533415084079775,5.326254367828369,-0.2170725691620341,0.5461675284337251
+1999-02-03,11.25,11.375,11.0,11.125,4.123736381530762,52000,0.0,0.0,0.0,False,-0.011111146685889195,-0.011173336572620566,-0.5385993775219879,5.326254367828369,-0.22577179069048114,0.5456127076626354
+1999-02-04,11.125,11.5,11.0,11.125,4.123736381530762,28050,0.0,0.0,0.0,False,0.0,0.0,-0.5385993775219879,5.326254367828369,-0.22577179069048114,0.5443498993842836
+1999-02-05,11.0,11.125,10.875,11.0,4.077403545379639,33400,0.0,0.0,0.0,False,-0.011235644537957556,-0.011299241207144298,-0.5437835109057432,5.326254367828369,-0.2344707436415423,0.5436973412659668
+1999-02-08,11.0,11.25,11.0,11.125,4.123736381530762,90000,0.0,0.0,0.0,False,0.011363318748183637,0.011299241207144279,-0.5385993775219879,5.326254367828369,-0.22577179069048114,0.5398310382878838
+1999-02-09,10.875,11.0,10.625,10.625,3.93839955329895,109750,0.0,0.0,0.0,False,-0.04494390792338021,-0.045985205067484526,-0.55933652461443,5.326254367828369,-0.2605686320413717,0.5405580300395361
+1999-02-10,10.5,10.875,10.5,10.625,3.93839955329895,27500,0.0,0.0,0.0,False,0.0,0.0,-0.55933652461443,5.326254367828369,-0.2605686320413717,0.540475062664235
+1999-02-11,11.25,11.25,11.0,11.125,4.123736381530762,18750,0.0,0.0,0.0,False,0.04705891967628495,0.04598520506748457,-0.5385993775219878,5.326254367828369,-0.22577179069048114,0.5424814041506171
+1999-02-12,11.25,11.25,10.875,10.875,4.031069278717041,39400,0.0,0.0,0.0,False,-0.022471635972841186,-0.022727970636019185,-0.548967804347956,5.326254367828369,-0.24316996516998934,0.5417280141761425
+1999-02-16,11.125,11.25,10.875,10.875,4.031069278717041,51200,0.0,0.0,0.0,False,0.0,0.0,-0.548967804347956,5.326254367828369,-0.24316996516998934,0.5409879974730408
+1999-02-17,10.75,11.125,10.75,11.125,4.123736381530762,26000,0.0,0.0,0.0,False,0.02298821885869784,0.02272797063601918,-0.5385993775219878,5.326254367828369,-0.22577179069048114,0.541128403801373
+1999-02-18,11.0,11.0,10.875,10.875,4.031069278717041,17700,0.0,0.0,0.0,False,-0.022471635972841186,-0.022727970636019185,-0.548967804347956,5.326254367828369,-0.24316996516998934,0.5415099043602942
+1999-02-19,11.0,11.125,11.0,11.125,4.123736381530762,12600,0.0,0.0,0.0,False,0.02298821885869784,0.02272797063601918,-0.5385993775219878,5.326254367828369,-0.22577179069048114,0.5406752859186672
+1999-02-22,11.25,11.375,11.125,11.375,4.216405391693115,38150,0.0,0.0,0.0,False,0.022472098502075877,0.02222332103397623,-0.5282307372847428,5.326254367828369,-0.20837325810779173,0.5404598601202534
+1999-02-23,11.125,11.5,11.125,11.25,4.170070648193359,17700,0.0,0.0,0.0,False,-0.010989157634377689,-0.01104998446135563,-0.5334150840797749,5.326254367828369,-0.2170725691620341,0.5404905235457864
+1999-02-24,11.5,11.75,11.375,11.375,4.216405391693115,36400,0.0,0.0,0.0,False,0.01111126103339033,0.011049984461355626,-0.5282307372847428,5.326254367828369,-0.20837325810779173,0.5405257201519136
+1999-02-25,11.375,11.375,11.125,11.375,4.216405391693115,33250,0.0,0.0,0.0,False,0.0,0.0,-0.5282307372847428,5.326254367828369,-0.20837325810779173,0.5404465033340019
+1999-02-26,11.375,11.625,11.25,11.625,4.309072494506836,32850,0.0,0.0,0.0,False,0.02197774981416334,0.021739720325498004,-0.5178623104587745,5.326254367828369,-0.19097508362828353,0.5405885799701976
+1999-03-01,11.375,11.5,11.125,11.5,4.2627387046813965,17350,0.0,0.0,0.0,False,-0.010752613209572437,-0.010810840326938463,-0.5230465505481683,5.326254367828369,-0.19967421563093524,0.5404004568447524
+1999-03-02,11.25,11.5,11.0,11.0,4.077403545379639,66800,0.0,0.0,0.0,False,-0.043477954465803936,-0.044451442239680165,-0.5437835109057432,5.326254367828369,-0.2344707436415423,0.5414412573455364
+1999-03-03,11.625,11.625,11.25,11.5,4.2627387046813965,30950,0.0,0.0,0.0,False,0.045454210562938524,0.04445144223968025,-0.5230465505481683,5.326254367828369,-0.19967421563093524,0.5430863152906894
+1999-03-04,11.625,11.875,11.5,11.625,4.309072494506836,24400,0.0,0.0,0.0,False,0.010869488616451095,0.01081084032693857,-0.5178623104587745,5.326254367828369,-0.19097508362828353,0.541991777534215
+1999-03-05,11.875,11.875,11.5,11.875,4.401740550994873,30450,0.0,0.0,0.0,False,0.02150533707803004,0.02127736000788199,-0.5074937769271679,5.326254367828369,-0.17357673009718477,0.5416719317570373
+1999-03-08,11.5,11.75,11.375,11.5,4.2627387046813965,27050,0.0,0.0,0.0,False,-0.0315788367585772,-0.03208820033482046,-0.5230465505481683,5.326254367828369,-0.19967421563093524,0.54184692190269
+1999-03-09,11.875,11.875,11.5,11.875,4.401740550994873,64000,0.0,0.0,0.0,False,0.03260857771104364,0.032088200334820474,-0.5074937769271679,5.326254367828369,-0.17357673009718477,0.5415092412687126
+1999-03-10,11.875,12.25,11.875,12.125,4.494410991668701,59250,0.0,0.0,0.0,False,0.021053135594937045,0.02083458052662757,-0.49712497663146515,5.326254367828369,-0.15617792893710947,0.5419045257163378
+1999-03-11,12.125,12.25,12.0,12.0,4.4480743408203125,53300,0.0,0.0,0.0,False,-0.010309838360195167,-0.01036335287882054,-0.5023095368377741,5.326254367828369,-0.16487759809453295,0.5416745328536571
+1999-03-12,12.125,12.125,12.0,12.0,4.4480743408203125,41300,0.0,0.0,0.0,False,0.0,0.0,-0.5023095368377741,5.326254367828369,-0.16487759809453295,0.5416745328536571
+1999-03-15,12.25,12.5,12.25,12.25,4.540744304656982,49000,0.0,0.0,0.0,False,0.02083372640295833,0.020619672250457466,-0.49194078989489065,5.326254367828369,-0.14747888646025298,0.5413245112280458
+1999-03-16,12.125,12.25,12.0,12.125,4.494410991668701,19650,0.0,0.0,0.0,False,-0.010203902681937382,-0.010256319371637023,-0.49712497663146515,5.326254367828369,-0.15617792893710947,0.5413420705768509
+1999-03-17,11.875,12.25,11.75,11.875,4.401740550994873,44450,0.0,0.0,0.0,False,-0.020619040146887202,-0.020834580526627594,-0.5074937769271678,5.326254367828369,-0.17357673009718477,0.5417455118337825
+1999-03-18,11.875,12.0,11.625,11.75,4.355406761169434,26550,0.0,0.0,0.0,False,-0.01052624280978287,-0.010582035574469156,-0.5126780170165615,5.326254367828369,-0.18227586209983648,0.5415322970577094
+1999-03-19,12.0,12.125,11.75,11.875,4.401740550994873,73800,0.0,0.0,0.0,False,0.010638223331636443,0.010582035574469226,-0.5074937769271677,5.326254367828369,-0.17357673009718477,0.5366171607401112
+1999-03-22,12.125,12.125,11.875,11.875,4.401740550994873,21250,0.0,0.0,0.0,False,0.0,0.0,-0.5074937769271677,5.326254367828369,-0.17357673009718477,0.5366171607401112
+1999-03-23,11.5,11.75,11.375,11.75,4.355406761169434,49950,0.0,0.0,0.0,False,-0.01052624280978287,-0.010582035574469156,-0.5126780170165615,5.235978603363037,-0.16817712769643822,0.5366453682150872
+1999-03-24,11.75,11.875,11.625,11.625,4.309072494506836,17000,0.0,0.0,0.0,False,-0.010638332813295404,-0.010695324433412754,-0.5178623104587743,5.235978603363037,-0.17702633625371478,0.5361521349680133
+1999-03-25,12.0,12.25,11.875,12.0,4.4480743408203125,5900,0.0,0.0,0.0,False,0.032257950287602366,0.03174858765568897,-0.502309536837774,5.235978603363037,-0.15047889272058113,0.5370606573368392
+1999-03-26,12.125,12.125,11.75,11.875,4.401740550994873,8300,0.0,0.0,0.0,False,-0.010416595199462142,-0.010471227647807124,-0.5074937769271677,5.235978603363037,-0.15932801020850962,0.5371600131132156
+1999-03-29,12.0,12.125,11.625,12.0,4.4480743408203125,29700,0.0,0.0,0.0,False,0.01052624280978276,0.010471227647806985,-0.5023095368377741,5.190842151641846,-0.14309196641369615,0.537265622645847
+1999-03-30,12.0,12.0,11.625,12.0,4.4480743408203125,31800,0.0,0.0,0.0,False,0.0,0.0,-0.5023095368377741,5.055428981781006,-0.1201390906982388,0.5371972699838192
+1999-03-31,12.25,12.375,11.875,12.0,4.4480743408203125,46100,0.0,0.0,0.0,False,0.0,0.0,-0.5023095368377741,4.965152263641357,-0.10414140299532904,0.5365608891124888
+1999-04-01,12.125,12.375,12.125,12.375,4.587077617645264,40550,0.0,0.0,0.0,False,0.031250214401613574,0.030771866571327057,-0.48675660315831615,4.965152263641357,-0.07614562976540429,0.536784951694853
+1999-04-05,12.25,13.0,12.25,12.75,4.726080894470215,89650,0.0,0.0,0.0,False,0.030303231907444328,0.029853158824534445,-0.47120366947885817,4.965152263641357,-0.04814985653547954,0.5375377517138915
+1999-04-06,12.375,13.0,12.375,12.875,4.772413730621338,62950,0.0,0.0,0.0,False,0.009803648559070455,0.00975590458634937,-0.4660195360951028,4.965152263641357,-0.038818252248052576,0.5368703775127783
+1999-04-07,13.0,13.0,12.75,12.875,4.772413730621338,34700,0.0,0.0,0.0,False,0.0,0.0,-0.4660195360951028,4.965152263641357,-0.038818252248052576,0.5365506759567575
+1999-04-08,13.0,13.5,13.0,13.375,4.95775032043457,34550,0.0,0.0,0.0,False,0.03883497958780335,0.03809987331211812,-0.44528241567907034,4.965152263641357,-0.0014907786939365453,0.5371449983093993
+1999-04-09,13.5,13.5,13.125,13.25,4.911416053771973,48450,0.0,0.0,0.0,False,-0.009345824954439474,-0.00938977120007558,-0.4504667091212833,4.965152263641357,-0.010822671091656577,0.5359038742293475
+1999-04-12,13.625,13.625,13.25,13.25,4.911416053771973,26150,0.0,0.0,0.0,False,0.0,0.0,-0.4504667091212833,4.965152263641357,-0.010822671091656577,0.5356017274268802
+1999-04-13,13.5,13.75,13.375,13.75,5.096752166748047,27200,0.0,0.0,0.0,False,0.0377357794466906,0.03704120460170323,-0.42972964205806996,5.096752166748047,0.0,0.5368930102406181
+1999-04-14,14.0,14.0,13.75,13.875,5.143087863922119,50050,0.0,0.0,0.0,False,0.009091220380769816,0.009050144005317892,-0.4245451885573994,5.143087863922119,0.0,0.5366244189445727
+1999-04-15,13.875,14.0,13.875,13.875,5.143087863922119,27600,0.0,0.0,0.0,False,0.0,0.0,-0.4245451885573994,5.143087863922119,0.0,0.5352808162274015
+1999-04-16,14.125,14.375,14.125,14.25,5.282089710235596,215400,0.0,0.0,0.0,False,0.027026924289695886,0.02666814704843916,-0.40899241493639904,5.282089710235596,0.0,0.5350773177865285
+1999-04-19,15.625,15.75,14.75,14.75,5.467426300048828,355600,0.0,0.0,0.0,False,0.0350877398871301,0.0344861959621253,-0.38825529452036645,5.467426300048828,0.0,0.5360830660067979
+1999-04-20,15.125,15.25,14.75,15.25,5.6527628898620605,36000,0.0,0.0,0.0,False,0.03389832430143169,0.03333643885422228,-0.36751817410433396,5.6527628898620605,0.0,0.5370750159419656
+1999-04-21,15.25,15.5,15.125,15.5,5.745429039001465,61550,0.0,0.0,0.0,False,0.01639307201538487,0.016260156241689264,-0.35714985398400423,5.745429039001465,0.0,0.5372829575744472
+1999-04-22,15.875,15.875,15.375,15.75,5.838099479675293,64100,0.0,0.0,0.0,False,0.016129420456637344,0.016000723383058878,-0.3467810536883015,5.838099479675293,0.0,0.5370657308274601
+1999-04-23,15.5,15.75,15.125,15.75,5.838099479675293,73750,0.0,0.0,0.0,False,0.0,0.0,-0.3467810536883015,5.838099479675293,0.0,0.5370014996986417
+1999-04-26,15.75,15.875,15.5,15.625,5.791764736175537,89050,0.0,0.0,0.0,False,-0.0079366142459657,-0.007968276809116041,-0.3519654004833336,5.838099479675293,-0.0079366142459657,0.5370830575099091
+1999-04-27,15.875,16.0,15.625,15.75,5.838099479675293,55950,0.0,0.0,0.0,False,0.008000108017224505,0.007968276809116078,-0.3467810536883015,5.838099479675293,0.0,0.5346719619449718
+1999-04-28,15.5,15.5,15.125,15.375,5.6990966796875,33100,0.0,0.0,0.0,False,-0.023809597707561525,-0.024097627279492245,-0.3623339340149403,5.838099479675293,-0.023809597707561525,0.5349351522884683
+1999-04-29,15.25,15.25,15.0,15.125,5.606428146362305,44450,0.0,0.0,0.0,False,-0.016260214299483766,-0.016393862328045582,-0.3727025208993662,5.838099479675293,-0.03968266284593591,0.5348950358611132
+1999-04-30,15.25,15.75,15.25,15.25,5.6527628898620605,82300,0.0,0.0,0.0,False,0.00826457457228269,0.0082306099827897,-0.36751817410433407,5.838099479675293,-0.03174604859997021,0.5348698998602682
+1999-05-03,15.625,16.0,15.625,15.875,5.884432792663574,44450,0.0,0.0,0.0,False,0.04098348140818042,0.04016592150326459,-0.3415968669517271,5.884432792663574,0.0,0.5360192671006264
+1999-05-04,15.75,16.25,15.75,16.0,5.9307684898376465,149200,0.0,0.0,0.0,False,0.007874284371442108,0.007843443985780593,-0.33641241345105655,5.9307684898376465,0.0,0.5351734747838878
+1999-05-05,16.0,16.5,16.0,16.25,6.023435592651367,126900,0.0,0.0,0.0,False,0.015624805279873089,0.015503994811514224,-0.3260439866250884,6.023435592651367,0.0,0.5349127297200563
+1999-05-06,16.375,16.625,16.0,16.25,6.023435592651367,98850,0.0,0.0,0.0,False,0.0,0.0,-0.3260439866250884,6.023435592651367,0.0,0.5322828738977977
+1999-05-07,15.75,16.0,15.5,16.0,5.9307684898376465,45950,0.0,0.0,0.0,False,-0.015384426609753254,-0.015503994811514283,-0.33641241345105655,6.023435592651367,-0.015384426609753254,0.5324923576585114
+1999-05-10,15.625,15.875,15.5,15.625,5.791764736175537,48450,0.0,0.0,0.0,False,-0.02343773052350495,-0.023716762673412974,-0.3519654004833337,6.023435592651367,-0.038461581088120256,0.5329481427593658
+1999-05-11,15.375,16.0,15.375,15.875,5.884432792663574,118150,0.0,0.0,0.0,False,0.015999969043844153,0.015873318687632355,-0.3415968669517271,6.023435592651367,-0.02307699615106329,0.53313307604258
+1999-05-12,16.0,16.0,15.5,15.875,5.884432792663574,28500,0.0,0.0,0.0,False,0.0,0.0,-0.3415968669517271,6.023435592651367,-0.02307699615106329,0.5320331375879743
+1999-05-13,15.875,16.0,15.5,15.5,5.745429039001465,17900,0.0,0.0,0.0,False,-0.023622285878668325,-0.023905765261575222,-0.35714985398400434,6.023435592651367,-0.04615415062943018,0.5320990240740532
+1999-05-14,15.5,15.5,14.75,14.75,5.467426300048828,148450,0.0,0.0,0.0,False,-0.0483867674747146,-0.04959659509591172,-0.38825529452036667,6.023435592651367,-0.09230766794964562,0.5343171884577617
+1999-05-17,15.125,15.375,15.0,15.25,5.6527628898620605,68200,0.0,0.0,0.0,False,0.03389832430143169,0.03333643885422228,-0.3675181741043343,6.023435592651367,-0.06153841891187972,0.5348611863634167
+1999-05-18,15.625,15.625,14.875,15.25,5.6527628898620605,55750,0.0,0.0,0.0,False,0.0,0.0,-0.3675181741043343,6.023435592651367,-0.06153841891187972,0.533668122483956
+1999-05-19,15.0,15.25,14.75,14.875,5.513761043548584,415550,0.0,0.0,0.0,False,-0.024590071973966787,-0.024897457342941264,-0.3830709477253347,6.023435592651367,-0.0846152567356393,0.5343289659375807
+1999-05-20,14.75,15.25,14.75,15.25,5.6527628898620605,60350,0.0,0.0,0.0,False,0.02520998737805602,0.024897457342941305,-0.3675181741043343,6.023435592651367,-0.06153841891187972,0.5344107709770262
+1999-05-21,15.5,15.5,14.625,14.875,5.513761043548584,117850,0.0,0.0,0.0,False,-0.024590071973966787,-0.024897457342941264,-0.3830709477253347,6.023435592651367,-0.0846152567356393,0.5332761164684471
+1999-05-24,14.75,15.0,14.5,14.5,5.374755859375,42550,0.0,0.0,0.0,False,-0.025210592747073823,-0.02553382387514389,-0.39862409481606953,6.023435592651367,-0.10769264870496187,0.5338075091192778
+1999-05-25,14.375,14.75,14.375,14.375,5.328423500061035,109850,0.0,0.0,0.0,False,-0.008620365375880068,-0.008657735644055798,-0.4038081748470056,6.023435592651367,-0.1153846641007088,0.5295853180573292
+1999-05-26,14.5,14.75,14.375,14.625,5.4210920333862305,20350,0.0,0.0,0.0,False,0.017391360375941245,0.017241861504874136,-0.3934395879625797,6.023435592651367,-0.09999999999999998,0.5296353412390175
+1999-05-27,14.625,14.75,14.25,14.5,5.374755859375,48600,0.0,0.0,0.0,False,-0.008547387449957533,-0.008584125860818219,-0.3986240948160694,6.023435592651367,-0.10769264870496187,0.5291092480090038
+1999-05-28,14.375,15.0,14.375,14.875,5.513761043548584,14050,0.0,0.0,0.0,False,0.025862604332273387,0.0255338238751438,-0.3830709477253347,6.023435592651367,-0.0846152567356393,0.5296415968777012
+1999-06-01,15.0,15.0,14.5,14.75,5.467426300048828,35650,0.0,0.0,0.0,False,-0.00840347326149904,-0.008438981511281043,-0.3882552945203668,6.023435592651367,-0.09230766794964562,0.5290789178949621
+1999-06-02,14.625,15.0,14.625,14.875,5.513761043548584,40350,0.0,0.0,0.0,False,0.008474690093095871,0.008438981511281052,-0.3830709477253347,6.023435592651367,-0.0846152567356393,0.5291115265037405
+1999-06-03,15.5,15.5,15.0,15.375,5.6990966796875,17650,0.0,0.0,0.0,False,0.033613287676978576,0.03306070968819721,-0.36233393401494063,6.023435592651367,-0.05384616602517722,0.5295536573851024
+1999-06-04,15.25,15.25,14.75,15.0,5.560093879699707,35700,0.0,0.0,0.0,False,-0.024390321449225705,-0.024692692075831007,-0.37788681434157945,6.023435592651367,-0.0769231621762404,0.5295536674158642
+1999-06-07,15.5,15.5,15.125,15.5,5.745429039001465,36950,0.0,0.0,0.0,False,0.033333098920942605,0.03278959597226443,-0.35714985398400456,6.023435592651367,-0.04615415062943018,0.5297516184254007
+1999-06-08,15.875,15.875,15.375,15.625,5.791764736175537,55050,0.0,0.0,0.0,False,0.008064793222496203,0.008032446573942713,-0.351965400483334,6.023435592651367,-0.038461581088120256,0.5270206602336674
+1999-06-09,15.875,15.875,15.5,15.5,5.745429039001465,24450,0.0,0.0,0.0,False,-0.008000272677627596,-0.008032446573942758,-0.35714985398400456,6.023435592651367,-0.04615415062943018,0.52712294307409
+1999-06-10,15.875,15.875,15.625,15.875,5.884432792663574,50050,0.0,0.0,0.0,False,0.02419379870824545,0.02390576526157522,-0.3415968669517274,6.023435592651367,-0.02307699615106329,0.5257652079880809
+1999-06-11,16.0,16.0,15.75,16.0,5.9307684898376465,64050,0.0,0.0,0.0,False,0.007874284371442108,0.007843443985780593,-0.3364124134510569,6.023435592651367,-0.015384426609753254,0.5255093121936709
+1999-06-14,16.0,16.0,15.75,15.875,5.884432792663574,17900,0.0,0.0,0.0,False,-0.00781276444249479,-0.00784344398578057,-0.3415968669517274,6.023435592651367,-0.02307699615106329,0.52561275179126
+1999-06-15,15.875,15.875,15.5,15.625,5.791764736175537,30550,0.0,0.0,0.0,False,-0.015748001507226217,-0.01587331868763245,-0.351965400483334,6.023435592651367,-0.038461581088120256,0.5224772366086029
+1999-06-16,15.5,16.125,15.5,16.0,5.9307684898376465,257750,0.0,0.0,0.0,False,0.02400024172147175,0.023716762673412935,-0.3364124134510569,6.023435592651367,-0.015384426609753254,0.5221865957152209
+1999-06-17,16.125,16.25,15.75,15.875,5.884432792663574,47350,0.0,0.0,0.0,False,-0.00781276444249479,-0.00784344398578057,-0.3415968669517274,6.023435592651367,-0.02307699615106329,0.5094844839388353
+1999-06-18,15.875,16.0,15.875,15.875,5.884432792663574,11300,0.0,0.0,0.0,False,0.0,0.0,-0.3415968669517274,6.023435592651367,-0.02307699615106329,0.5086613554974908
+1999-06-21,16.375,16.5,16.125,16.375,6.069769859313965,29750,0.0,0.0,0.0,False,0.03149616508178332,0.031010335714971266,-0.32085969318287566,6.069769859313965,0.0,0.5080669399081618
+1999-06-22,16.375,16.5,16.25,16.375,6.069769859313965,50100,0.0,0.0,0.0,False,0.0,0.0,-0.32085969318287566,6.069769859313965,0.0,0.5063490147845702
+1999-06-23,16.875,17.0,16.5,16.875,6.255105972290039,93350,0.0,0.0,0.0,False,0.030534289976691387,0.030077395881324822,-0.30012262611966245,6.255105972290039,0.0,0.5062081612270707
+1999-06-24,17.0,17.25,16.625,16.875,6.255105972290039,71650,0.0,0.0,0.0,False,0.0,0.0,-0.30012262611966245,6.255105972290039,0.0,0.5062081612270707
+1999-06-25,17.25,17.25,16.875,17.0,6.301440238952637,77900,0.0,0.0,0.0,False,0.007407431123926056,0.007380130839754764,-0.2949383326774496,6.301440238952637,0.0,0.5052752076816099
+1999-06-28,17.0,17.0,16.625,16.75,6.208771228790283,57750,0.0,0.0,0.0,False,-0.014706004762136127,-0.014815210021346217,-0.30530697291469466,6.301440238952637,-0.014706004762136127,0.5009280558216604
+1999-06-29,16.875,17.0,16.75,16.875,6.255105972290039,37100,0.0,0.0,0.0,False,0.007462788012690735,0.007435079181591222,-0.30012262611966256,6.301440238952637,-0.007352964545498719,0.49605365827537595
+1999-06-30,16.875,17.25,16.625,17.25,6.39410924911499,98150,0.0,0.0,0.0,False,0.022222369603445813,0.021979050896048798,-0.2845696924402047,6.39410924911499,0.0,0.4962952703880574
+1999-07-01,17.375,17.375,17.0,17.375,6.440443515777588,103200,0.0,0.0,0.0,False,0.00724639896777024,0.007220269970265911,-0.27938539899799186,6.440443515777588,0.0,0.49170709772372706
+1999-07-02,17.375,17.375,17.125,17.25,6.39410924911499,30000,0.0,0.0,0.0,False,-0.007194266442845043,-0.00722026997026601,-0.2845696924402048,6.440443515777588,-0.007194266442845043,0.49180341374680725
+1999-07-06,17.25,17.25,16.75,16.875,6.255105972290039,48500,0.0,0.0,0.0,False,-0.02173927147775756,-0.02197905089604892,-0.3001226261196628,6.440443515777588,-0.028777139809318286,0.4921602617005274
+1999-07-07,16.75,16.875,16.375,16.5,6.116102695465088,68350,0.0,0.0,0.0,False,-0.022222369603445924,-0.02247300658286692,-0.31567555979912076,6.440443515777588,-0.05036001317579142,0.49268844025268205
+1999-07-08,16.5,16.625,16.375,16.5,6.116102695465088,107650,0.0,0.0,0.0,False,0.0,0.0,-0.31567555979912076,6.440443515777588,-0.05036001317579142,0.4918307221623196
+1999-07-09,16.625,16.625,16.375,16.375,6.069769859313965,78350,0.0,0.0,0.0,False,-0.0075755490805407,-0.007604389298457961,-0.3208596931828761,6.440443515777588,-0.05755405750482223,0.4919335177409173
+1999-07-12,16.625,16.875,16.5,16.625,6.1624369621276855,80000,0.0,0.0,0.0,False,0.015266987869651194,0.015151620140316758,-0.31049126635690794,6.440443515777588,-0.043165746732946375,0.4887575333964671
+1999-07-13,16.625,16.625,16.375,16.5,6.116102695465088,50500,0.0,0.0,0.0,False,-0.007518822009434434,-0.007547230841858832,-0.3156755597991209,6.440443515777588,-0.05036001317579142,0.4888635479567575
+1999-07-14,16.375,16.5,16.25,16.375,6.069769859313965,22900,0.0,0.0,0.0,False,-0.0075755490805407,-0.007604389298457961,-0.3208596931828762,6.440443515777588,-0.05755405750482223,0.48595452639923065
+1999-07-15,16.375,16.5,16.25,16.375,6.069769859313965,40050,0.0,0.0,0.0,False,0.0,0.0,-0.3208596931828762,6.440443515777588,-0.05755405750482223,0.48568593042240216
+1999-07-16,16.375,16.375,16.125,16.125,5.977102756500244,24550,0.0,0.0,0.0,False,-0.015266987869651194,-0.015384728226507723,-0.3312281200088444,6.440443515777588,-0.07194236827669809,0.48539810800954225
+1999-07-19,16.25,16.25,16.0,16.125,5.977102756500244,41400,0.0,0.0,0.0,False,0.0,0.0,-0.3312281200088444,6.440443515777588,-0.07194236827669809,0.4852884661179357
+1999-07-20,16.375,16.375,15.875,16.0,5.9307684898376465,71650,0.0,0.0,0.0,False,-0.007751960866359209,-0.0077821635026828545,-0.3364124134510573,6.440443515777588,-0.07913663471954313,0.48539311100217924
+1999-07-21,15.875,15.875,15.625,15.75,5.838099479675293,52650,0.0,0.0,0.0,False,-0.015625126882147122,-0.015748485864296932,-0.34678105368830237,6.440443515777588,-0.09352524164317133,0.48487041604713094
+1999-07-22,15.5,15.625,15.25,15.375,5.6990966796875,66350,0.0,0.0,0.0,False,-0.023809597707561525,-0.024097627279492245,-0.3623339340149411,6.440443515777588,-0.11510804097170646,0.4846831657934562
+1999-07-23,15.0,15.0,14.75,14.75,5.467426300048828,34950,0.0,0.0,0.0,False,-0.040650368410906634,-0.04149969119947824,-0.3882552945203672,6.440443515777588,-0.15107922511005556,0.4856655083608787
+1999-07-26,14.75,14.875,14.5,14.875,5.513761043548584,81550,0.0,0.0,0.0,False,0.008474690093095871,0.008438981511281052,-0.3830709477253351,6.440443515777588,-0.1438848846292724,0.4840212094071452
+1999-07-27,15.625,15.625,15.25,15.625,5.791764736175537,39100,0.0,0.0,0.0,False,0.05041997475611204,0.04919006015857347,-0.35196540048333436,6.440443515777588,-0.10071958212395449,0.48626182543707824
+1999-07-28,16.0,16.375,15.875,16.25,6.023435592651367,54050,0.0,0.0,0.0,False,0.04000004610491281,0.039220757484927246,-0.32604398662508904,6.440443515777588,-0.06474832394766727,0.4867744038849068
+1999-07-29,16.25,16.5,15.875,16.0,5.9307684898376465,73850,0.0,0.0,0.0,False,-0.015384426609753254,-0.015503994811514283,-0.3364124134510572,6.440443515777588,-0.07913663471954313,0.48682851839254476
+1999-07-30,16.125,16.625,16.125,16.125,5.977102756500244,40550,0.0,0.0,0.0,False,0.007812523240789293,0.007782163502682819,-0.3312281200088443,6.440443515777588,-0.07194236827669809,0.48672433565498907
+1999-08-02,16.375,16.375,16.125,16.25,6.023435592651367,33300,0.0,0.0,0.0,False,0.007751721534439815,0.007721831308831363,-0.32604398662508904,6.440443515777588,-0.06474832394766727,0.4864566700593088
+1999-08-03,16.25,16.375,16.125,16.125,5.977102756500244,109750,0.0,0.0,0.0,False,-0.007692094559398899,-0.007721831308831487,-0.3312281200088444,6.440443515777588,-0.07194236827669809,0.4855709102431222
+1999-08-04,16.25,16.625,16.25,16.25,6.023435592651367,49150,0.0,0.0,0.0,False,0.007751721534439815,0.007721831308831363,-0.32604398662508915,6.440443515777588,-0.06474832394766727,0.4855839001061778
+1999-08-05,16.25,16.5,15.875,16.0,5.9307684898376465,92400,0.0,0.0,0.0,False,-0.015384426609753254,-0.015503994811514283,-0.3364124134510573,6.440443515777588,-0.07913663471954313,0.4859254819542629
+1999-08-06,16.0,16.125,15.375,15.5,5.745429039001465,82050,0.0,0.0,0.0,False,-0.03125049496599985,-0.03174920924735584,-0.357149853984005,6.440443515777588,-0.10791407068061376,0.48542457812239587
+1999-08-09,15.625,16.125,15.625,15.625,5.791764736175537,42800,0.0,0.0,0.0,False,0.008064793222496203,0.008032446573942713,-0.35196540048333447,6.440443515777588,-0.10071958212395449,0.48191237784577134
+1999-08-10,15.625,15.75,14.875,15.5,5.745429039001465,51300,0.0,0.0,0.0,False,-0.008000272677627596,-0.008032446573942758,-0.357149853984005,6.440443515777588,-0.10791407068061376,0.4820283662150015
+1999-08-11,15.375,15.625,15.25,15.625,5.791764736175537,31400,0.0,0.0,0.0,False,0.008064793222496203,0.008032446573942713,-0.35196540048333447,6.440443515777588,-0.10071958212395449,0.47804755007568067
+1999-08-12,15.625,15.625,15.25,15.25,5.6527628898620605,52700,0.0,0.0,0.0,False,-0.02399991240066557,-0.024292602815632166,-0.36751817410433485,6.440443515777588,-0.12230223337661339,0.47865617117336245
+1999-08-13,15.375,15.5,15.125,15.5,5.745429039001465,48050,0.0,0.0,0.0,False,0.01639307201538487,0.016260156241689264,-0.3571498539840051,6.440443515777588,-0.10791407068061376,0.47628138867982406
+1999-08-16,15.5,15.625,15.375,15.5,5.745429039001465,37900,0.0,0.0,0.0,False,0.0,0.0,-0.3571498539840051,6.440443515777588,-0.10791407068061376,0.4761182972171044
+1999-08-17,15.25,15.375,15.125,15.375,5.6990966796875,29650,0.0,0.0,0.0,False,-0.008064212263252934,-0.008096903896433477,-0.3623339340149413,6.440443515777588,-0.11510804097170646,0.47586761574770625
+1999-08-18,15.5,15.625,15.375,15.5,5.745429039001465,22250,0.0,0.0,0.0,False,0.008129772474136265,0.008096903896433421,-0.35714985398400523,6.440443515777588,-0.10791407068061376,0.475881019816738
+1999-08-19,15.75,15.875,15.625,15.75,5.838099479675293,15250,0.0,0.0,0.0,False,0.016129420456637344,0.016000723383058878,-0.3467810536883026,6.440443515777588,-0.09352524164317133,0.4758810360146262
+1999-08-20,16.0,16.5,15.875,16.375,6.069769859313965,449700,0.0,0.0,0.0,False,0.03968249949237879,0.03891537759348751,-0.32085969318287644,6.440443515777588,-0.05755405750482223,0.47687568118017554
+1999-08-23,16.5,16.625,16.375,16.625,6.1624369621276855,75450,0.0,0.0,0.0,False,0.015266987869651194,0.015151620140316758,-0.31049126635690827,6.440443515777588,-0.043165746732946375,0.4741600155728774
+1999-08-24,16.5,16.5,16.125,16.375,6.069769859313965,125000,0.0,0.0,0.0,False,-0.015037411884814778,-0.015151620140316758,-0.32085969318287644,6.440443515777588,-0.05755405750482223,0.4730293415052244
+1999-08-25,16.375,16.5,16.125,16.125,6.020485877990723,51000,0.118,0.0,0.0,False,-0.008119579896034512,-0.008152723213341083,-0.32637402716469543,6.440443515777588,-0.0652063226326055,0.4731499961190801
+1999-08-26,16.125,16.375,16.125,16.375,6.113826751708984,40500,0.0,0.0,0.0,False,0.01550387719693691,0.015384920048676844,-0.31593021280518974,6.440443515777588,-0.050713396254228216,0.47308577660682116
+1999-08-27,16.125,16.25,16.125,16.25,6.067155838012695,31100,0.0,0.0,0.0,False,-0.007633666374867953,-0.007662951938708428,-0.3211521733377618,6.440443515777588,-0.057959933481354864,0.47320910525568727
+1999-08-30,16.375,16.375,16.125,16.25,6.067155838012695,23800,0.0,0.0,0.0,False,0.0,0.0,-0.3211521733377618,6.440443515777588,-0.057959933481354864,0.4727403312709266
+1999-08-31,16.125,16.25,16.0,16.0,5.97381591796875,32100,0.0,0.0,0.0,False,-0.01538446061647869,-0.015504029349588777,-0.3315958809916292,6.440443515777588,-0.07245271178385604,0.4638146084612161
+1999-09-01,16.0,16.375,16.0,16.25,6.067155838012695,81750,0.0,0.0,0.0,False,0.015624840357598924,0.015504029349588763,-0.3211521733377618,6.440443515777588,-0.057959933481354864,0.46070289593446556
+1999-09-02,15.875,16.25,15.75,16.25,6.067155838012695,102700,0.0,0.0,0.0,False,0.0,0.0,-0.3211521733377618,6.440443515777588,-0.057959933481354864,0.46016707506560367
+1999-09-03,16.125,16.25,16.0,16.25,6.067155838012695,28150,0.0,0.0,0.0,False,0.0,0.0,-0.3211521733377618,6.440443515777588,-0.057959933481354864,0.4561406342690491
+1999-09-07,16.0,16.25,15.75,16.0,5.97381591796875,22900,0.0,0.0,0.0,False,-0.01538446061647869,-0.015504029349588777,-0.3315958809916292,6.440443515777588,-0.07245271178385604,0.45514648601643043
+1999-09-08,15.625,15.875,15.375,15.5,5.787131309509277,50800,0.0,0.0,0.0,False,-0.03125047892720312,-0.03174919269117024,-0.352483829827556,6.440443515777588,-0.10143900876823897,0.43098181654647477
+1999-09-09,15.75,16.0,15.75,16.0,5.97381591796875,39600,0.0,0.0,0.0,False,0.032258574840476895,0.03174919269117009,-0.3315958809916293,6.440443515777588,-0.07245271178385604,0.4286085427871521
+1999-09-10,16.0,16.25,16.0,16.125,6.020485877990723,47250,0.0,0.0,0.0,False,0.007812420178799462,0.0077820612396202705,-0.32637402716469566,6.440443515777588,-0.0652063226326055,0.424886714479234
+1999-09-13,16.375,16.375,16.125,16.125,6.020485877990723,51000,0.0,0.0,0.0,False,0.0,0.0,-0.32637402716469566,6.440443515777588,-0.0652063226326055,0.424886714479234
+1999-09-14,16.25,16.25,16.0,16.125,6.020485877990723,12850,0.0,0.0,0.0,False,0.0,0.0,-0.32637402716469566,6.440443515777588,-0.0652063226326055,0.4190174693067803
+1999-09-15,16.0,16.125,15.875,16.0,5.97381591796875,14200,0.0,0.0,0.0,False,-0.007751859396030736,-0.007782061239620311,-0.3315958809916294,6.440443515777588,-0.07245271178385604,0.4180185333885356
+1999-09-16,15.75,15.75,15.375,15.625,5.833803653717041,42550,0.0,0.0,0.0,False,-0.023437659642401076,-0.023716690091148105,-0.34726170923652655,6.440443515777588,-0.09419224942729809,0.4162500492163399
+1999-09-17,16.0,16.125,15.875,16.125,6.020485877990723,18050,0.0,0.0,0.0,False,0.03200008696808565,0.031498751330768265,-0.32637402716469577,6.440443515777588,-0.0652063226326055,0.4089240264333195
+1999-09-20,15.875,16.25,15.75,16.0,5.97381591796875,52750,0.0,0.0,0.0,False,-0.007751859396030736,-0.007782061239620311,-0.3315958809916295,6.440443515777588,-0.07245271178385604,0.40854901429448415
+1999-09-21,15.875,15.875,15.125,15.25,5.69379186630249,910350,0.0,0.0,0.0,False,-0.046875239463601504,-0.048009470426892104,-0.3629274841286044,6.440443515777588,-0.11593171303280203,0.41164228417987336
+1999-09-22,15.0,15.375,15.0,15.25,5.69379186630249,33900,0.0,0.0,0.0,False,0.0,0.0,-0.3629274841286044,6.440443515777588,-0.11593171303280203,0.41164228417987336
+1999-09-23,15.25,15.25,14.625,14.625,5.460440158843994,43200,0.0,0.0,0.0,False,-0.0409835331072671,-0.041847033346499835,-0.3890369666745497,6.440443515777588,-0.15216395494080703,0.41105145997267223
+1999-09-24,14.5,14.75,14.375,14.75,5.507110595703125,59550,0.0,0.0,0.0,False,0.008547010039756886,0.00851069114800657,-0.3838150594947968,6.440443515777588,-0.1449174917516184,0.4106101510812784
+1999-09-27,14.75,15.0,14.625,15.0,5.600451946258545,73100,0.0,0.0,0.0,False,0.01694924206320625,0.016807206345196838,-0.3733711917824717,6.440443515777588,-0.1304244913353031,0.41082926067510406
+1999-09-28,15.125,15.125,14.625,14.875,5.553781509399414,22250,0.0,0.0,0.0,False,-0.00833333404285519,-0.008368250386000834,-0.3785930989622246,6.440443515777588,-0.13767095452449174,0.4107589334402444
+1999-09-29,14.875,14.875,14.625,14.875,5.553781509399414,30500,0.0,0.0,0.0,False,0.0,0.0,-0.3785930989622246,6.440443515777588,-0.13767095452449174,0.4096482576591765
+1999-09-30,15.0,15.5,15.0,15.25,5.69379186630249,52500,0.0,0.0,0.0,False,0.025209914481892692,0.024897386239297353,-0.3629274841286043,6.440443515777588,-0.11593171303280203,0.4087140089936985
+1999-10-01,15.5,15.5,15.375,15.5,5.787131309509277,15450,0.0,0.0,0.0,False,0.016393195501085422,0.01626027773572189,-0.3524838298275562,6.440443515777588,-0.10143900876823897,0.4054143432597848
+1999-10-04,15.75,15.75,15.5,15.75,5.880475044250488,35100,0.0,0.0,0.0,False,0.016129534608594565,0.01600083572303104,-0.3420396953511352,6.440443515777588,-0.08694563816223322,0.40437224664828086
+1999-10-05,15.75,15.875,15.625,15.75,5.880475044250488,17750,0.0,0.0,0.0,False,0.0,0.0,-0.3420396953511352,6.440443515777588,-0.08694563816223322,0.40387068023998773
+1999-10-06,16.0,16.25,16.0,16.25,6.067155838012695,32850,0.0,0.0,0.0,False,0.03174586956962444,0.031252386317728066,-0.321152173337762,6.440443515777588,-0.057959933481354864,0.4036689408083204
+1999-10-07,16.5,16.5,16.125,16.125,6.020485877990723,22600,0.0,0.0,0.0,False,-0.007692230308239401,-0.007721968109968556,-0.32637402716469577,6.440443515777588,-0.0652063226326055,0.40360375087304545
+1999-10-08,16.375,16.375,16.0,16.125,6.020485877990723,20950,0.0,0.0,0.0,False,0.0,0.0,-0.32637402716469577,6.440443515777588,-0.0652063226326055,0.40098645753163586
+1999-10-11,16.5,16.5,16.125,16.375,6.113826751708984,28200,0.0,0.0,0.0,False,0.01550387719693691,0.015384920048676844,-0.31593021280519007,6.440443515777588,-0.050713396254228216,0.39673648080570223
+1999-10-12,16.375,16.5,16.25,16.25,6.067155838012695,34750,0.0,0.0,0.0,False,-0.007633666374867953,-0.007662951938708428,-0.32115217333776214,6.440443515777588,-0.057959933481354864,0.3904995421107658
+1999-10-13,16.25,16.25,15.75,16.0,5.97381591796875,49450,0.0,0.0,0.0,False,-0.01538446061647869,-0.015504029349588777,-0.3315958809916295,6.440443515777588,-0.07245271178385604,0.3866477825193501
+1999-10-14,16.125,16.375,16.125,16.25,6.067155838012695,77950,0.0,0.0,0.0,False,0.015624840357598924,0.015504029349588763,-0.32115217333776214,6.440443515777588,-0.057959933481354864,0.38684919301512904
+1999-10-15,15.625,15.875,15.5,15.875,5.927144527435303,19550,0.0,0.0,0.0,False,-0.02307692670430128,-0.023347367710055456,-0.33681789487702085,6.440443515777588,-0.0796993230489208,0.3706984206286554
+1999-10-18,15.5,15.625,15.25,15.625,5.833803653717041,13200,0.0,0.0,0.0,False,-0.01574803402991265,-0.015873351730681405,-0.34726170923652666,6.440443515777588,-0.09419224942729809,0.36930461294521727
+1999-10-19,15.625,15.875,15.375,15.875,5.927144527435303,23600,0.0,0.0,0.0,False,0.016000002615581543,0.01587335173068143,-0.33681789487702085,6.440443515777588,-0.0796993230489208,0.3694200569534861
+1999-10-20,15.625,15.75,15.5,15.75,5.880475044250488,9250,0.0,0.0,0.0,False,-0.00787385611550262,-0.007905018607672511,-0.3420396953511353,6.440443515777588,-0.08694563816223322,0.36746228348118154
+1999-10-21,15.875,16.0,15.5,15.625,5.833803653717041,20600,0.0,0.0,0.0,False,-0.007936670112915323,-0.00796833312300888,-0.34726170923652666,6.440443515777588,-0.09419224942729809,0.3668489347485388
+1999-10-22,15.75,15.875,15.625,15.875,5.927144527435303,15450,0.0,0.0,0.0,False,0.016000002615581543,0.01587335173068143,-0.33681789487702085,6.440443515777588,-0.0796993230489208,0.36710556724018995
+1999-10-25,15.875,15.875,15.625,15.875,5.927144527435303,15850,0.0,0.0,0.0,False,0.0,0.0,-0.33681789487702085,6.440443515777588,-0.0796993230489208,0.36681681198275995
+1999-10-26,15.875,15.875,15.5,15.5,5.787131309509277,12550,0.0,0.0,0.0,False,-0.02362237284377633,-0.02390585433070351,-0.3524838298275563,6.440443515777588,-0.10143900876823897,0.3666929847820778
+1999-10-27,15.5,15.625,15.25,15.625,5.833803653717041,29000,0.0,0.0,0.0,False,0.008064849700415877,0.00803250260002206,-0.34726170923652666,6.440443515777588,-0.09419224942729809,0.36488254027869155
+1999-10-28,15.625,16.0,15.625,15.875,5.927144527435303,12950,0.0,0.0,0.0,False,0.016000002615581543,0.01587335173068143,-0.33681789487702085,6.440443515777588,-0.0796993230489208,0.3649994446919383
+1999-10-29,16.125,16.5,16.0,16.25,6.067155838012695,62150,0.0,0.0,0.0,False,0.02362205104486903,0.0233473677100555,-0.32115217333776214,6.440443515777588,-0.057959933481354864,0.3639558622497873
+1999-11-01,16.375,16.375,16.125,16.125,6.020485877990723,30750,0.0,0.0,0.0,False,-0.007692230308239401,-0.007721968109968556,-0.3263740271646959,6.440443515777588,-0.0652063226326055,0.36408091118553665
+1999-11-02,16.125,16.5,16.125,16.25,6.067155838012695,50350,0.0,0.0,0.0,False,0.007751859396030625,0.007721968109968423,-0.32115217333776225,6.440443515777588,-0.057959933481354864,0.35952563469976456
+1999-11-03,16.5,16.625,16.25,16.375,6.113826751708984,33050,0.0,0.0,0.0,False,0.0076923874946281945,0.0076629519387084715,-0.31593021280519007,6.440443515777588,-0.050713396254228216,0.35956867099211265
+1999-11-04,16.5,16.75,16.25,16.5,6.160495281219482,61900,0.0,0.0,0.0,False,0.007633276408667067,0.007604290366500244,-0.31070851903671404,6.440443515777588,-0.043467229216791914,0.3590203660513806
+1999-11-05,16.5,16.625,16.25,16.375,6.113826751708984,20300,0.0,0.0,0.0,False,-0.007575450898042013,-0.00760429036650023,-0.31593021280519007,6.440443515777588,-0.050713396254228216,0.35777362409461727
+1999-11-08,16.25,16.625,16.25,16.625,6.207165241241455,20350,0.0,0.0,0.0,False,0.015266786797054621,0.015151422091312027,-0.3054866652097804,6.440443515777588,-0.03622084006554138,0.35193798990997827
+1999-11-09,16.625,16.75,16.375,16.5,6.160495281219482,20000,0.0,0.0,0.0,False,-0.007518723637625957,-0.007547131724811796,-0.31070851903671404,6.440443515777588,-0.043467229216791914,0.3502047292096668
+1999-11-10,16.5,16.75,16.5,16.5,6.160495281219482,15250,0.0,0.0,0.0,False,0.0,0.0,-0.31070851903671404,6.440443515777588,-0.043467229216791914,0.3481980941118205
+1999-11-11,16.625,17.0,16.5,16.625,6.207165241241455,16950,0.0,0.0,0.0,False,0.007575683105260689,0.00754713172481184,-0.3054866652097804,6.440443515777588,-0.03622084006554138,0.3408761535292153
+1999-11-12,16.625,16.75,16.5,16.75,6.253836631774902,13250,0.0,0.0,0.0,False,0.007518954098942654,0.007490827663170618,-0.3002646513243892,6.440443515777588,-0.02897422880047662,0.3375822200990509
+1999-11-15,16.75,17.125,16.75,17.0,6.347178936004639,41500,0.0,0.0,0.0,False,0.014925606427816929,0.014815315647816196,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3376833782642139
+1999-11-16,16.75,17.25,16.75,17.0,6.347178936004639,46550,0.0,0.0,0.0,False,0.0,0.0,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3328624303228803
+1999-11-17,17.0,17.25,16.875,17.0,6.347178936004639,38450,0.0,0.0,0.0,False,0.0,0.0,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3328624303228803
+1999-11-18,17.0,17.25,16.875,17.125,6.393849849700928,35800,0.0,0.0,0.0,False,0.0073530168547077945,0.007326115217911399,-0.2845987163738537,6.440443515777588,-0.00723454308115834,0.3322837468643271
+1999-11-19,17.25,17.25,16.75,16.75,6.253836631774902,40400,0.0,0.0,0.0,False,-0.02189810852886609,-0.022141430865727625,-0.3002646513243892,6.440443515777588,-0.02897422880047662,0.32892423620201666
+1999-11-22,17.0,17.125,16.75,17.0,6.347178936004639,38950,0.0,0.0,0.0,False,0.014925606427816929,0.014815315647816196,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.32907981906570816
+1999-11-23,16.875,17.0,16.75,16.75,6.253836631774902,16000,0.0,0.0,0.0,False,-0.014706108835257248,-0.014815315647816204,-0.3002646513243892,6.440443515777588,-0.02897422880047662,0.3281854288236466
+1999-11-24,16.75,16.75,16.625,16.625,6.207165241241455,42000,0.0,0.0,0.0,False,-0.007462841337478543,-0.0074908276631707,-0.3054866652097805,6.440443515777588,-0.03622084006554138,0.3276164861655021
+1999-11-26,16.875,17.0,16.75,17.0,6.347178936004639,17450,0.0,0.0,0.0,False,0.022556785476389285,0.022306143310986876,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3280876439015179
+1999-11-29,17.0,17.0,16.75,17.0,6.347178936004639,30100,0.0,0.0,0.0,False,0.0,0.0,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3278782560500963
+1999-11-30,17.0,17.0,16.75,16.75,6.253836631774902,23700,0.0,0.0,0.0,False,-0.014706108835257248,-0.014815315647816204,-0.3002646513243892,6.440443515777588,-0.02897422880047662,0.32752870644088683
+1999-12-01,16.75,16.875,16.625,16.75,6.253836631774902,12900,0.0,0.0,0.0,False,0.0,0.0,-0.3002646513243892,6.440443515777588,-0.02897422880047662,0.32730505175695135
+1999-12-02,16.875,17.0,16.875,16.875,6.30050802230835,70950,0.0,0.0,0.0,False,0.007462841337478432,0.007435132111373761,-0.29504263743899795,6.440443515777588,-0.021727617535411747,0.3271211573645107
+1999-12-03,17.25,17.25,16.75,17.0,6.347178936004639,22000,0.0,0.0,0.0,False,0.007407484210962156,0.007380183536442382,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.3270459060420071
+1999-12-06,17.0,17.125,16.75,17.0,6.347178936004639,100700,0.0,0.0,0.0,False,0.0,0.0,-0.28982067690642577,6.440443515777588,-0.0144810803082851,0.32646181893938986
+1999-12-07,17.375,17.75,17.25,17.75,6.62720251083374,45250,0.0,0.0,0.0,False,0.04411780062488169,0.04317231894254938,-0.25848912712227,6.62720251083374,0.0,0.32909810410445617
+1999-12-08,17.75,18.125,17.625,18.0,6.7205424308776855,85500,0.0,0.0,0.0,False,0.014084362125853067,0.01398609907105701,-0.24804541946840264,6.7205424308776855,0.0,0.32932228280007425
+1999-12-09,18.0,18.0,17.875,17.875,6.673871040344238,44000,0.0,0.0,0.0,False,-0.006944586841534428,-0.006968812708977451,-0.25326743335379387,6.7205424308776855,-0.006944586841534428,0.3293293550956041
+1999-12-10,18.25,18.25,17.875,18.25,6.813882827758789,27350,0.0,0.0,0.0,False,0.02097909692413369,0.020762065833023088,-0.237601658461716,6.813882827758789,0.0,0.3297819466786567
+1999-12-13,18.125,18.25,17.875,18.125,6.767210483551025,48000,0.0,0.0,0.0,False,-0.006849595948088094,-0.006873162104497628,-0.24282377905274566,6.813882827758789,-0.006849595948088094,0.32831865821424716
+1999-12-14,18.0,18.125,17.625,17.625,6.580532073974609,58050,0.0,0.0,0.0,False,-0.02758572531919512,-0.027973356803403168,-0.2637110343020228,6.813882827758789,-0.034246370194911724,0.3288574615631576
+1999-12-15,17.75,17.75,17.375,17.5,6.533860683441162,28600,0.0,0.0,0.0,False,-0.007092342991234402,-0.007117613210046347,-0.26893304818741404,6.813882827758789,-0.04109582618251906,0.3275930434045586
+1999-12-16,17.75,17.75,17.375,17.375,6.4871907234191895,19250,0.0,0.0,0.0,False,-0.0071427846847498255,-0.007168416499226539,-0.27415490201434767,6.813882827758789,-0.04794507222940525,0.3277089106308332
+1999-12-17,18.0,18.0,17.75,17.875,6.673871040344238,27050,0.0,0.0,0.0,False,0.028776757904021677,0.028370482784150684,-0.25326743335379365,6.813882827758789,-0.0205480180616201,0.32859953421725546
+1999-12-20,18.0,18.125,17.875,18.0,6.7205424308776855,60700,0.0,0.0,0.0,False,0.006993151388648977,0.00696881270897753,-0.2480454194684023,6.813882827758789,-0.013698562074012766,0.32475206919744953
+1999-12-21,18.0,18.125,17.125,18.125,6.837869167327881,34600,0.186,0.0,0.0,False,0.01745792659698653,0.017307287697855785,-0.2349178515972139,6.837869167327881,0.0,0.3251301805836185
+1999-12-22,18.0,18.25,17.75,18.0,6.790713310241699,52350,0.0,0.0,0.0,False,-0.006896279518113335,-0.006920168748267135,-0.24019407194691822,6.837869167327881,-0.006896279518113335,0.32524106401131453
+1999-12-23,18.125,18.5,18.125,18.375,6.932188510894775,41100,0.0,0.0,0.0,False,0.020833628838329066,0.020619576676975317,-0.2243645572526981,6.932188510894775,0.0,0.3255863438215952
+1999-12-27,18.625,18.75,18.125,18.25,6.88502836227417,81800,0.0,0.0,0.0,False,-0.006803067825764897,-0.0068263141827035415,-0.22964125777777522,6.932188510894775,-0.006803067825764897,0.32410116213190093
+1999-12-28,18.5,18.5,18.125,18.375,6.932188510894775,15000,0.0,0.0,0.0,False,0.006849666572038338,0.006826314182703531,-0.2243645572526981,6.932188510894775,0.0,0.32390001909091987
+1999-12-29,18.5,18.75,18.375,18.75,7.0736589431762695,32500,0.0,0.0,0.0,False,0.020407758972387446,0.020202311110380657,-0.20853557608667017,7.0736589431762695,0.0,0.3238625654385136
+1999-12-30,18.875,18.875,18.5,18.5,6.979342937469482,24350,0.0,0.0,0.0,False,-0.013333411529229955,-0.013423099584741754,-0.2190884969614515,7.0736589431762695,-0.013333411529229955,0.32421982250042763
+1999-12-31,18.625,18.625,18.375,18.375,6.932188510894775,15500,0.0,0.0,0.0,False,-0.006756284509470412,-0.006779211525638874,-0.2243645572526981,7.0736589431762695,-0.0199996117169271,0.3242274595084506
+2000-01-03,18.875,19.25,18.625,18.625,7.026500225067139,112600,0.0,0.0,0.0,False,0.013604897504466473,0.01351318180521317,-0.21381211655328958,7.0736589431762695,-0.006666806879998544,0.32443333293832327
+2000-01-04,18.625,19.0,18.375,18.375,6.932188510894775,80200,0.0,0.0,0.0,False,-0.013422288643200386,-0.013513181805213189,-0.2243645572526981,7.0736589431762695,-0.0199996117169271,0.3245702255095952
+2000-01-05,17.75,18.375,17.625,18.25,6.88502836227417,29050,0.0,0.0,0.0,False,-0.006803067825764897,-0.0068263141827035415,-0.22964125777777522,7.0736589431762695,-0.026666620827692777,0.32083805677005056
+2000-01-06,17.75,18.0,17.625,17.625,6.649240493774414,30900,0.0,0.0,0.0,False,-0.03424646291825495,-0.03484661491928999,-0.2560233198770422,7.0736589431762695,-0.059999846304616966,0.32233599092060006
+2000-01-07,18.25,18.875,18.125,18.625,7.026500225067139,39450,0.0,0.0,0.0,False,0.056737266706768485,0.05518611090720658,-0.2138121165532898,7.0736589431762695,-0.006666806879998544,0.32656368629068366
+2000-01-10,18.625,18.875,18.25,18.5,6.979342937469482,45950,0.0,0.0,0.0,False,-0.0067113479096495565,-0.006733970279574264,-0.21908849696145172,7.0736589431762695,-0.013333411529229955,0.32648240601002426
+2000-01-11,18.25,18.375,17.75,17.75,6.6963982582092285,34300,0.0,0.0,0.0,False,-0.040540303262822874,-0.04138496885934819,-0.25074688611606133,7.0736589431762695,-0.053333174245129844,0.32855077744729205
+2000-01-12,18.0,18.375,17.875,18.0,6.790713310241699,51650,0.0,0.0,0.0,False,0.014084444860615664,0.013986180656734012,-0.24019407194691844,7.0736589431762695,-0.03999989753641131,0.3249114430383839
+2000-01-13,18.0,18.5,17.875,18.0,6.790713310241699,24450,0.0,0.0,0.0,False,0.0,0.0,-0.24019407194691844,7.0736589431762695,-0.03999989753641131,0.3241506024895781
+2000-01-14,18.125,18.25,17.875,18.125,6.837869167327881,43400,0.0,0.0,0.0,False,0.006944168444728893,0.00692016874826698,-0.23491785159721423,7.0736589431762695,-0.03333349511794703,0.3108001911723308
+2000-01-18,17.5,17.625,16.875,17.25,6.507767200469971,153300,0.0,0.0,0.0,False,-0.04827556052624915,-0.049479740425058504,-0.27185262115998565,7.0736589431762695,-0.07999986248307833,0.3146604749608317
+2000-01-19,17.0,17.25,16.75,16.875,6.366293430328369,44150,0.0,0.0,0.0,False,-0.021739218042616026,-0.021978996273453413,-0.28768197579574806,7.0736589431762695,-0.09999994607179541,0.31550138720910686
+2000-01-20,17.375,17.375,17.0,17.0,6.413451194763184,16950,0.0,0.0,0.0,False,0.007407412955576342,0.0073801128049961195,-0.282405542034767,7.0736589431762695,-0.09333327401230829,0.31179490165708196
+2000-01-21,17.0,17.25,16.875,17.125,6.4606099128723145,25000,0.0,0.0,0.0,False,0.007353095342432336,0.007326193132723953,-0.27712900156814757,7.0736589431762695,-0.08666646713230974,0.311847426939695
+2000-01-24,16.75,17.0,16.5,16.75,6.3191351890563965,81850,0.0,0.0,0.0,False,-0.021898044569141906,-0.02214136547405151,-0.2929584629095484,7.0736589431762695,-0.10666668554153824,0.30852075565739084
+2000-01-25,16.75,16.75,16.375,16.5,6.224818706512451,39100,0.0,0.0,0.0,False,-0.014925536441645404,-0.01503804314622459,-0.3035114371371489,7.0736589431762695,-0.12000016448102391,0.30895832055919725
+2000-01-26,16.75,16.875,16.625,16.625,6.271975994110107,39500,0.0,0.0,0.0,False,0.007575688517373225,0.0075471370962321834,-0.298235056728987,7.0736589431762695,-0.1133335598317925,0.30888925084745444
+2000-01-27,17.125,17.375,16.5,16.5,6.224818706512451,74850,0.0,0.0,0.0,False,-0.007518728968660127,-0.007547137096232205,-0.3035114371371489,7.0736589431762695,-0.12000016448102391,0.30879460300169986
+2000-01-28,16.625,16.625,16.375,16.5,6.224818706512451,34950,0.0,0.0,0.0,False,0.0,0.0,-0.3035114371371489,7.0736589431762695,-0.12000016448102391,0.30879460300169986
+2000-01-31,16.375,16.375,15.5,16.125,6.083347797393799,99450,0.0,0.0,0.0,False,-0.022726912346964334,-0.022989149463520934,-0.3193404716559961,7.0736589431762695,-0.13999984360820672,0.3080030560486547
+2000-02-01,16.125,16.375,16.0,16.25,6.130504131317139,27100,0.0,0.0,0.0,False,0.007751707693507637,0.00772181757436485,-0.3140641979534726,7.0736589431762695,-0.13333337377948673,0.3061863265367146
+2000-02-02,16.5,16.625,16.25,16.625,6.271975994110107,54350,0.0,0.0,0.0,False,0.02307670947814433,0.02281446898538837,-0.298235056728987,7.0736589431762695,-0.1133335598317925,0.3066567579749719
+2000-02-03,16.75,16.75,16.5,16.75,6.3191351890563965,51700,0.0,0.0,0.0,False,0.0075190330751544465,0.0074909060499924,-0.2929584629095483,7.0736589431762695,-0.10666668554153824,0.3067033710440642
+2000-02-04,16.75,16.875,16.375,16.5,6.224818706512451,48450,0.0,0.0,0.0,False,-0.014925536441645404,-0.01503804314622459,-0.3035114371371488,7.0736589431762695,-0.12000016448102391,0.3068839438923432
+2000-02-07,16.625,16.75,16.375,16.5,6.224818706512451,18000,0.0,0.0,0.0,False,0.0,0.0,-0.3035114371371488,7.0736589431762695,-0.12000016448102391,0.3067412277021968
+2000-02-08,16.625,16.75,16.25,16.375,6.177663326263428,42150,0.0,0.0,0.0,False,-0.007575382107062656,-0.007604221050422715,-0.30878760413403383,7.0736589431762695,-0.12666649948923248,0.3032780726311218
+2000-02-09,16.25,16.25,15.75,16.0,6.036189079284668,44500,0.0,0.0,0.0,False,-0.022900931874565433,-0.02316723174692481,-0.3246170121226155,7.0736589431762695,-0.14666665048820526,0.30429032154926794
+2000-02-10,15.875,16.25,15.75,16.125,6.083347797393799,36450,0.0,0.0,0.0,False,0.007812664164376981,0.007782303333826594,-0.319340471655996,7.0736589431762695,-0.13999984360820672,0.3009525050947525
+2000-02-11,16.0,16.125,15.75,15.75,5.9418745040893555,35600,0.0,0.0,0.0,False,-0.023255828536558942,-0.023530512340480765,-0.33516977293893924,7.0736589431762695,-0.15999985978666809,0.3010168143137429
+2000-02-14,16.125,16.125,15.75,15.875,5.9890313148498535,61050,0.0,0.0,0.0,False,0.007936352531182411,0.007905025325439845,-0.3298934458835966,7.0736589431762695,-0.15333332254769239,0.30107591219793445
+2000-02-15,15.875,16.0,15.25,15.625,5.894716262817383,75400,0.0,0.0,0.0,False,-0.01574796441598425,-0.01587328100293247,-0.3404462600527396,7.0736589431762695,-0.16666659925641092,0.3008244516392336
+2000-02-16,15.625,15.75,15.375,15.625,5.894716262817383,70000,0.0,0.0,0.0,False,0.0,0.0,-0.3404462600527396,7.0736589431762695,-0.16666659925641092,0.29985709196845495
+2000-02-17,15.625,15.875,15.25,15.25,5.753242015838623,42400,0.0,0.0,0.0,False,-0.02400017925733755,-0.0242928762343663,-0.35627566804132127,7.0736589431762695,-0.1866667502553837,0.30018718528749033
+2000-02-18,15.375,15.375,14.5,14.625,5.517454147338867,66800,0.0,0.0,0.0,False,-0.04098347815903347,-0.041846976050057126,-0.38265773014058824,7.0736589431762695,-0.2199999757323079,0.3024347357506937
+2000-02-22,15.0,15.0,14.375,14.5,5.470293998718262,69800,0.0,0.0,0.0,False,-0.008547447311972878,-0.008584186238910317,-0.38793443066566535,7.0736589431762695,-0.22666698484307368,0.30234538649232034
+2000-02-23,14.875,15.0,14.625,15.0,5.6589274406433105,102450,0.0,0.0,0.0,False,0.03448323654436991,0.03390201366846554,-0.366828428857645,7.0736589431762695,-0.19999995955384653,0.304008880025952
+2000-02-24,14.875,14.875,14.125,14.5,5.470293998718262,74450,0.0,0.0,0.0,False,-0.03333377992625486,-0.03390201366846551,-0.38793443066566524,7.0736589431762695,-0.22666698484307368,0.30597867101088444
+2000-02-25,14.875,14.875,14.5,14.5,5.470293998718262,97850,0.0,0.0,0.0,False,0.0,0.0,-0.38793443066566524,7.0736589431762695,-0.22666698484307368,0.3052701212445383
+2000-02-28,14.5,14.625,14.25,14.625,5.517454147338867,182850,0.0,0.0,0.0,False,0.008621136017854969,0.00858418623891044,-0.3826577301405881,7.0736589431762695,-0.2199999757323079,0.30512765502995187
+2000-02-29,14.625,14.625,14.375,14.375,5.42313814163208,76100,0.0,0.0,0.0,False,-0.017094116813327176,-0.017241907888070153,-0.39321065101536945,7.0736589431762695,-0.23333338726153796,0.30237661843373564
+2000-03-01,14.625,14.625,14.25,14.625,5.517454147338867,238550,0.0,0.0,0.0,False,0.01739140756580526,0.01724190788807018,-0.3826577301405881,7.0736589431762695,-0.2199999757323079,0.2995526768147781
+2000-03-02,14.5,14.5,14.375,14.375,5.42313814163208,81200,0.0,0.0,0.0,False,-0.017094116813327176,-0.017241907888070153,-0.39321065101536945,7.0736589431762695,-0.23333338726153796,0.2999515092182808
+2000-03-03,14.25,14.75,14.25,14.5,5.470293998718262,61800,0.0,0.0,0.0,False,0.008695308113982447,0.008657721649159697,-0.38793443066566524,7.0736589431762695,-0.22666698484307368,0.29934911190244456
+2000-03-06,14.25,14.625,14.25,14.375,5.42313814163208,75800,0.0,0.0,0.0,False,-0.008620351501625101,-0.008657721649159811,-0.39321065101536945,7.0736589431762695,-0.23333338726153796,0.2977134098162067
+2000-03-07,14.25,14.5,13.5,13.875,5.234508037567139,366650,0.0,0.0,0.0,False,-0.03478246342590374,-0.03540177654623294,-0.41431627935365534,7.0736589431762695,-0.2599999406789749,0.29818664489817126
+2000-03-08,14.125,14.5,14.0,14.125,5.328822612762451,84700,0.0,0.0,0.0,False,0.01801784895895353,0.017857451333123987,-0.4037635185373316,7.0736589431762695,-0.2466667313805122,0.29799569807198073
+2000-03-09,14.125,14.5,14.0,14.375,5.42313814163208,63650,0.0,0.0,0.0,False,0.017699130881884573,0.017544325213109,-0.39321065101536945,7.0736589431762695,-0.23333338726153796,0.2982586549377471
+2000-03-10,14.625,14.625,14.25,14.375,5.42313814163208,32500,0.0,0.0,0.0,False,0.0,0.0,-0.39321065101536945,7.0736589431762695,-0.23333338726153796,0.2982586549377471
+2000-03-13,13.75,13.875,13.5,13.5,5.093034744262695,95950,0.0,0.0,0.0,False,-0.060869442884971536,-0.06280077097766595,-0.43014558063659847,7.0736589431762695,-0.2799999568574364,0.30393025258859996
+2000-03-14,14.0,14.25,13.875,14.25,5.375980854034424,68450,0.0,0.0,0.0,False,0.05555550354147254,0.05406717199377485,-0.39848703142353126,7.0736589431762695,-0.23999999191076926,0.30865235588000867
+2000-03-15,13.75,14.0,13.625,14.0,5.281665325164795,37550,0.0,0.0,0.0,False,-0.017543873654023434,-0.017699591354389158,-0.4090398989454934,7.0736589431762695,-0.2533333360297436,0.30845236610181875
+2000-03-16,13.875,14.25,13.75,13.875,5.234508037567139,83450,0.0,0.0,0.0,False,-0.008928488401749424,-0.008968586207952524,-0.4143162793536552,7.0736589431762695,-0.2599999406789749,0.30839701754353516
+2000-03-17,14.375,14.625,14.25,14.375,5.42313814163208,59600,0.0,0.0,0.0,False,0.0360358801077727,0.035401776546233034,-0.39321065101536934,7.0736589431762695,-0.23333338726153796,0.3102410128655829
+2000-03-20,14.375,14.75,14.25,14.375,5.42313814163208,24400,0.0,0.0,0.0,False,0.0,0.0,-0.39321065101536934,7.0736589431762695,-0.23333338726153796,0.3102410128655829
+2000-03-21,14.5,14.75,14.375,14.75,5.564611911773682,42300,0.0,0.0,0.0,False,0.02608706738549449,0.025752604147594164,-0.37738129637960693,7.0736589431762695,-0.21333330367282077,0.31103258965032865
+2000-03-22,14.75,15.0,14.75,14.75,5.564611911773682,35000,0.0,0.0,0.0,False,0.0,0.0,-0.37738129637960693,7.0736589431762695,-0.21333330367282077,0.3108091636435021
+2000-03-23,14.875,15.375,14.75,15.0,5.6589274406433105,40350,0.0,0.0,0.0,False,0.01694916561388138,0.016807131170031173,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.30964846438391863
+2000-03-24,15.25,15.375,15.0,15.0,5.6589274406433105,27450,0.0,0.0,0.0,False,0.0,0.0,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.309433106751939
+2000-03-27,15.625,15.625,15.375,15.5,5.847556114196777,64300,0.0,0.0,0.0,False,0.03333293729810105,0.032789439563015214,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.31096093701618277
+2000-03-28,15.625,15.875,15.5,15.5,5.847556114196777,30000,0.0,0.0,0.0,False,0.0,0.0,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.31096093701618277
+2000-03-29,15.625,15.75,15.375,15.5,5.847556114196777,73000,0.0,0.0,0.0,False,0.0,0.0,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.31096093701618277
+2000-03-30,15.125,15.125,14.5,14.875,5.611770153045654,17450,0.0,0.0,0.0,False,-0.04032213741030699,-0.04115761063544663,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.31226865922571684
+2000-03-31,14.75,14.875,14.5,14.75,5.564611911773682,74650,0.0,0.0,0.0,False,-0.008403452027766822,-0.008438960097599755,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.3110174970345296
+2000-04-03,14.25,14.5,14.0,14.0,5.281665325164795,53600,0.0,0.0,0.0,False,-0.050847496841644024,-0.0521857944858746,-0.4090398989454933,7.0736589431762695,-0.2533333360297436,0.315148751521717
+2000-04-04,14.125,14.25,13.625,14.125,5.328822612762451,69100,0.0,0.0,0.0,False,0.008928488401749535,0.008888865125171383,-0.4037635185373314,7.0736589431762695,-0.2466667313805122,0.31525817761590735
+2000-04-05,14.125,14.5,14.125,14.125,5.328822612762451,51150,0.0,0.0,0.0,False,0.0,0.0,-0.4037635185373314,7.0736589431762695,-0.2466667313805122,0.3129169231937431
+2000-04-06,14.5,14.75,14.5,14.75,5.564611911773682,54650,0.0,0.0,0.0,False,0.0442479166873595,0.043296929360703194,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.31580354292194324
+2000-04-07,14.75,15.0,14.75,15.0,5.6589274406433105,39450,0.0,0.0,0.0,False,0.01694916561388138,0.016807131170031173,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3162207686240703
+2000-04-10,14.75,14.875,14.5,14.5,5.470293998718262,21700,0.0,0.0,0.0,False,-0.03333377992625486,-0.03390201366846551,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.3158636059995616
+2000-04-11,14.625,14.625,14.375,14.5,5.470293998718262,36650,0.0,0.0,0.0,False,0.0,0.0,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.31574552214676
+2000-04-12,14.625,14.625,14.5,14.5,5.470293998718262,32600,0.0,0.0,0.0,False,0.0,0.0,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.31574552214676
+2000-04-13,14.75,14.875,14.625,14.75,5.564611911773682,58750,0.0,0.0,0.0,False,0.01724183619335995,0.017094882498434456,-0.3773812963796067,7.0736589431762695,-0.21333330367282077,0.31506925739603775
+2000-04-14,14.875,15.0,13.5,13.5,5.093034744262695,123950,0.0,0.0,0.0,False,-0.08474574237840682,-0.08855337512526017,-0.43014558063659825,7.0736589431762695,-0.2799999568574364,0.324473142920273
+2000-04-17,13.75,14.25,13.5,14.25,5.375980854034424,120150,0.0,0.0,0.0,False,0.05555550354147254,0.05406717199377485,-0.39848703142353104,7.0736589431762695,-0.23999999191076926,0.32745860404767596
+2000-04-18,14.125,14.625,14.125,14.625,5.517454147338867,37750,0.0,0.0,0.0,False,0.02631581048103504,0.025975506871961256,-0.3826577301405879,7.0736589431762695,-0.2199999757323079,0.32810661875860775
+2000-04-19,14.625,14.75,14.5,14.5,5.470293998718262,32150,0.0,0.0,0.0,False,-0.008547447311972878,-0.008584186238910317,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.3278205350736658
+2000-04-20,14.75,14.875,14.625,14.75,5.564611911773682,29200,0.0,0.0,0.0,False,0.01724183619335995,0.017094882498434456,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.32827601680001506
+2000-04-24,14.625,14.625,14.25,14.5,5.470293998718262,13250,0.0,0.0,0.0,False,-0.016949594068880303,-0.01709488249843439,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.32861898201464845
+2000-04-25,14.625,14.875,14.5,14.875,5.611770153045654,49500,0.0,0.0,0.0,False,0.025862623537334928,0.02553384259603418,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32954042475757905
+2000-04-26,15.0,15.0,14.75,14.75,5.564611911773682,36700,0.0,0.0,0.0,False,-0.008403452027766822,-0.008438960097599755,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.3287793788347199
+2000-04-27,14.625,15.0,14.5,14.875,5.611770153045654,34700,0.0,0.0,0.0,False,0.00847466849794043,0.008438960097599693,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32847246231280036
+2000-04-28,15.0,15.25,15.0,15.0,5.6589274406433105,37250,0.0,0.0,0.0,False,0.008403282085967634,0.008368171072431424,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3284759031176548
+2000-05-01,15.0,15.5,15.0,15.125,5.706085205078125,9100,0.0,0.0,0.0,False,0.008333339653044503,0.008298809082177226,-0.3615519950966636,7.0736589431762695,-0.1933332874943594,0.3260212726698948
+2000-05-02,15.0,15.25,15.0,15.125,5.706085205078125,27250,0.0,0.0,0.0,False,0.0,0.0,-0.3615519950966636,7.0736589431762695,-0.1933332874943594,0.3259275618312484
+2000-05-03,14.875,14.875,14.5,14.5,5.470293998718262,26200,0.0,0.0,0.0,False,-0.04132276296015014,-0.042200822750642686,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.3281641367838023
+2000-05-04,14.625,14.75,14.625,14.625,5.517454147338867,21850,0.0,0.0,0.0,False,0.008621136017854969,0.00858418623891044,-0.3826577301405878,7.0736589431762695,-0.2199999757323079,0.32828180069622726
+2000-05-05,14.625,15.0,14.5,14.75,5.564611911773682,38100,0.0,0.0,0.0,False,0.008547015194962482,0.008510696259523961,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.3280378461838194
+2000-05-08,14.5,14.625,14.25,14.5,5.470293998718262,12400,0.0,0.0,0.0,False,-0.016949594068880303,-0.01709488249843439,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.32763713159230873
+2000-05-09,14.625,14.625,14.25,14.25,5.375980854034424,20350,0.0,0.0,0.0,False,-0.017240964508660084,-0.017391320633050978,-0.39848703142353115,7.0736589431762695,-0.23999999191076926,0.32769223548344634
+2000-05-10,14.25,14.625,14.125,14.25,5.375980854034424,40550,0.0,0.0,0.0,False,0.0,0.0,-0.39848703142353115,7.0736589431762695,-0.23999999191076926,0.32769223548344634
+2000-05-11,14.375,14.375,14.125,14.125,5.328822612762451,12550,0.0,0.0,0.0,False,-0.008772025524715676,-0.008810726229217846,-0.4037635185373314,7.0736589431762695,-0.2466667313805122,0.32695975090149365
+2000-05-12,14.375,14.625,14.25,14.375,5.42313814163208,127650,0.0,0.0,0.0,False,0.017699130881884573,0.017544325213109,-0.39321065101536923,7.0736589431762695,-0.23333338726153796,0.32382195431081157
+2000-05-15,14.375,14.375,14.0,14.125,5.328822612762451,19550,0.0,0.0,0.0,False,-0.017391319639378566,-0.017544325213109044,-0.4037635185373314,7.0736589431762695,-0.2466667313805122,0.32251862784836344
+2000-05-16,14.375,14.625,14.25,14.5,5.470293998718262,45300,0.0,0.0,0.0,False,0.026548338392234916,0.0262020468622689,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.3236117441561372
+2000-05-17,13.875,14.5,13.875,14.0,5.281665325164795,34400,0.0,0.0,0.0,False,-0.034482364859670045,-0.0350909119874401,-0.4090398989454931,7.0736589431762695,-0.2533333360297436,0.3245187231982404
+2000-05-18,14.375,14.375,13.75,13.75,5.187349319458008,19850,0.0,0.0,0.0,False,-0.01785724764827734,-0.018018612199111845,-0.4195928198202744,7.0736589431762695,-0.26666674755897357,0.3240222230109532
+2000-05-19,13.625,14.0,13.375,13.75,5.187349319458008,25200,0.0,0.0,0.0,False,0.0,0.0,-0.4195928198202744,7.0736589431762695,-0.26666674755897357,0.32309048004364277
+2000-05-22,13.375,13.75,12.875,13.25,4.998718738555908,89550,0.0,0.0,0.0,False,-0.03636357786712707,-0.03704121097642619,-0.44069850151137946,7.0736589431762695,-0.29333336838666635,0.3241537449445694
+2000-05-23,13.125,13.375,12.75,13.0,4.904403209686279,55750,0.0,0.0,0.0,False,-0.018867940726922328,-0.019048211480826988,-0.4512513690333416,7.0736589431762695,-0.3066667125056406,0.3245865239708244
+2000-05-24,13.0,13.25,13.0,13.125,4.951562404632568,12500,0.0,0.0,0.0,False,0.009615684708212502,0.009569748250907487,-0.44597477521390294,7.0736589431762695,-0.2999998382153862,0.32425832812517963
+2000-05-25,12.875,13.375,12.875,13.0,4.904403209686279,42650,0.0,0.0,0.0,False,-0.00952410392771541,-0.009569748250907555,-0.4512513690333416,7.0736589431762695,-0.3066667125056406,0.32428519063138994
+2000-05-26,12.875,13.25,12.875,12.875,4.857246398925781,11250,0.0,0.0,0.0,False,-0.009615198576528594,-0.00966172306669603,-0.45652769608868426,7.0736589431762695,-0.3133332497446163,0.3233668706383484
+2000-05-30,13.0,13.375,13.0,13.25,4.998718738555908,17400,0.0,0.0,0.0,False,0.029126037267002802,0.028709934547523193,-0.44069850151137946,7.0736589431762695,-0.29333336838666635,0.32459758571953495
+2000-05-31,13.0,13.375,13.0,13.25,4.998718738555908,34200,0.0,0.0,0.0,False,0.0,0.0,-0.44069850151137946,7.0736589431762695,-0.29333336838666635,0.32448221299257857
+2000-06-01,13.5,14.0,13.25,14.0,5.281665325164795,89350,0.0,0.0,0.0,False,0.05660382218076698,0.05505982317553795,-0.4090398989454931,7.0736589431762695,-0.2533333360297436,0.3276847885716616
+2000-06-02,14.5,14.625,14.125,14.5,5.470293998718262,34650,0.0,0.0,0.0,False,0.03571386332540505,0.03509091198744009,-0.3879344306656649,7.0736589431762695,-0.22666698484307368,0.328720191309588
+2000-06-05,14.625,14.75,14.375,14.625,5.517454147338867,41250,0.0,0.0,0.0,False,0.008621136017854969,0.00858418623891044,-0.3826577301405878,7.0736589431762695,-0.2199999757323079,0.3271407213192995
+2000-06-06,14.75,14.875,14.5,14.75,5.564611911773682,10200,0.0,0.0,0.0,False,0.008547015194962482,0.008510696259523961,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.32715293553159175
+2000-06-07,15.0,15.25,14.75,15.0,5.6589274406433105,23600,0.0,0.0,0.0,False,0.01694916561388138,0.016807131170031173,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3274874741885623
+2000-06-08,14.875,15.375,14.875,15.125,5.706085205078125,37600,0.0,0.0,0.0,False,0.008333339653044503,0.008298809082177226,-0.3615519950966636,7.0736589431762695,-0.1933332874943594,0.3267016186047251
+2000-06-09,15.0,15.25,14.875,15.0,5.6589274406433105,21100,0.0,0.0,0.0,False,-0.008264469025602073,-0.008298809082177203,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3267141448643073
+2000-06-12,14.875,15.125,14.75,14.75,5.564611911773682,21650,0.0,0.0,0.0,False,-0.016666679306089005,-0.016807131170031152,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.3270472062970132
+2000-06-13,14.875,14.875,14.375,14.625,5.517454147338867,27200,0.0,0.0,0.0,False,-0.00847458280694069,-0.008510696259524058,-0.3826577301405879,7.0736589431762695,-0.2199999757323079,0.3267765640207312
+2000-06-14,14.875,14.875,14.625,14.875,5.611770153045654,16500,0.0,0.0,0.0,False,0.017094116813327176,0.01694965635712375,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32634041332718744
+2000-06-15,15.0,15.25,14.875,15.0,5.6589274406433105,44900,0.0,0.0,0.0,False,0.008403282085967634,0.008368171072431424,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3263539479832476
+2000-06-16,15.0,15.0,14.5,14.75,5.564611911773682,51500,0.0,0.0,0.0,False,-0.016666679306089005,-0.016807131170031152,-0.3773812963796068,7.0736589431762695,-0.21333330367282077,0.3267821231674022
+2000-06-19,14.625,14.625,14.25,14.5,5.470293998718262,43450,0.0,0.0,0.0,False,-0.016949594068880303,-0.01709488249843439,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.3256819071207824
+2000-06-20,14.5,14.625,14.25,14.25,5.375980854034424,21050,0.0,0.0,0.0,False,-0.017240964508660084,-0.017391320633050978,-0.39848703142353115,7.0736589431762695,-0.23999999191076926,0.3261272046883996
+2000-06-21,14.25,14.5,14.25,14.5,5.470293998718262,31550,0.0,0.0,0.0,False,0.01754343016550375,0.017391320633051034,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.32515252045389964
+2000-06-22,14.625,14.625,14.5,14.5,5.470293998718262,13300,0.0,0.0,0.0,False,0.0,0.0,-0.387934430665665,7.0736589431762695,-0.22666698484307368,0.32515252045389964
+2000-06-23,14.625,14.875,14.5,14.625,5.517454147338867,62300,0.0,0.0,0.0,False,0.008621136017854969,0.00858418623891044,-0.3826577301405879,7.0736589431762695,-0.2199999757323079,0.3251837517795115
+2000-06-26,14.625,14.875,14.625,14.875,5.611770153045654,22950,0.0,0.0,0.0,False,0.017094116813327176,0.01694965635712375,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32532592234263324
+2000-06-27,14.75,15.125,14.75,15.125,5.706085205078125,33750,0.0,0.0,0.0,False,0.016806649142834917,0.016666980154608716,-0.3615519950966636,7.0736589431762695,-0.1933332874943594,0.3256806245332431
+2000-06-28,14.875,15.25,14.875,15.0,5.6589274406433105,20500,0.0,0.0,0.0,False,-0.008264469025602073,-0.008298809082177203,-0.36682842885764466,7.0736589431762695,-0.19999995955384653,0.3250038508126503
+2000-06-29,14.875,14.875,14.625,14.875,5.611770153045654,13750,0.0,0.0,0.0,False,-0.00833325539022911,-0.008368171072431405,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32501527627879984
+2000-06-30,14.875,14.875,14.625,14.875,5.611770153045654,13800,0.0,0.0,0.0,False,0.0,0.0,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.3249424984333521
+2000-07-03,15.0,15.125,14.875,15.125,5.706085205078125,11350,0.0,0.0,0.0,False,0.016806649142834917,0.016666980154608716,-0.3615519950966636,7.0736589431762695,-0.1933332874943594,0.3246762800650329
+2000-07-05,15.25,15.25,14.875,14.875,5.611770153045654,47800,0.0,0.0,0.0,False,-0.016528854484776256,-0.016666980154608664,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32433751699076346
+2000-07-06,14.875,15.0,14.75,14.875,5.611770153045654,47200,0.0,0.0,0.0,False,0.0,0.0,-0.3721048092658066,7.0736589431762695,-0.20666656420307794,0.32433751699076346
+2000-07-07,15.125,15.75,15.0,15.5,5.847556114196777,42450,0.0,0.0,0.0,False,0.04201632545893852,0.04115761063544666,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.3269755980286837
+2000-07-10,15.625,15.625,15.125,15.375,5.800401210784912,41300,0.0,0.0,0.0,False,-0.008064036067543134,-0.008096726268308421,-0.35099907422188237,7.0736589431762695,-0.17999987596512945,0.326718759088532
+2000-07-11,15.375,15.5,15.25,15.375,5.800401210784912,15600,0.0,0.0,0.0,False,0.0,0.0,-0.35099907422188237,7.0736589431762695,-0.17999987596512945,0.32663220382845265
+2000-07-12,15.375,15.5,15.25,15.5,5.847556114196777,19750,0.0,0.0,0.0,False,0.008129593401950963,0.008096726268308456,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.3266440137754873
+2000-07-13,15.375,15.375,15.125,15.25,5.753242015838623,37700,0.0,0.0,0.0,False,-0.01612880603730804,-0.016260290942513272,-0.35627566804132105,7.0736589431762695,-0.1866667502553837,0.3270451156896608
+2000-07-14,15.125,15.25,15.0,15.0,5.6589274406433105,28900,0.0,0.0,0.0,False,-0.01639329180584881,-0.016529148620501942,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.3270998360501197
+2000-07-17,15.25,15.375,15.125,15.25,5.753242015838623,26200,0.0,0.0,0.0,False,0.01666651078045822,0.016529148620501977,-0.35627566804132105,7.0736589431762695,-0.1866667502553837,0.327524412291207
+2000-07-18,15.25,15.375,15.0,15.0,5.6589274406433105,41650,0.0,0.0,0.0,False,-0.01639329180584881,-0.016529148620501942,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.32784521254488463
+2000-07-19,15.375,15.625,15.25,15.5,5.847556114196777,34550,0.0,0.0,0.0,False,0.03333293729810105,0.032789439563015214,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.3291514591467918
+2000-07-20,15.5,15.625,15.375,15.5,5.847556114196777,22600,0.0,0.0,0.0,False,0.0,0.0,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.32826619448599464
+2000-07-21,15.375,15.5,15.25,15.25,5.753242015838623,30200,0.0,0.0,0.0,False,-0.01612880603730804,-0.016260290942513272,-0.35627566804132105,7.0736589431762695,-0.1866667502553837,0.32610258310892815
+2000-07-24,15.25,15.25,15.0,15.125,5.706085205078125,12750,0.0,0.0,0.0,False,-0.008196563021453995,-0.008230339538324796,-0.3615519950966637,7.0736589431762695,-0.1933332874943594,0.32611494396026974
+2000-07-25,15.375,15.375,15.125,15.125,5.706085205078125,14850,0.0,0.0,0.0,False,0.0,0.0,-0.3615519950966637,7.0736589431762695,-0.1933332874943594,0.3222167577168957
+2000-07-26,15.125,15.125,14.875,14.875,5.611770153045654,20500,0.0,0.0,0.0,False,-0.016528854484776256,-0.016666980154608664,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.32014914838364683
+2000-07-27,15.0,15.0,14.75,14.875,5.611770153045654,24350,0.0,0.0,0.0,False,0.0,0.0,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.319780092156779
+2000-07-28,14.625,14.75,14.375,14.5,5.470293998718262,24050,0.0,0.0,0.0,False,-0.025210610995999194,-0.02553384259603417,-0.38793443066566513,7.0736589431762695,-0.22666698484307368,0.3206722543989175
+2000-07-31,14.75,15.0,14.625,14.875,5.611770153045654,62450,0.0,0.0,0.0,False,0.025862623537334928,0.02553384259603418,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.32163017005586625
+2000-08-01,14.875,15.0,14.875,14.875,5.611770153045654,37200,0.0,0.0,0.0,False,0.0,0.0,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.3215392602106296
+2000-08-02,14.875,15.125,14.75,15.0,5.6589274406433105,26250,0.0,0.0,0.0,False,0.008403282085967634,0.008368171072431424,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.3215557823755424
+2000-08-03,14.75,15.0,14.75,15.0,5.6589274406433105,4900,0.0,0.0,0.0,False,0.0,0.0,-0.3668284288576448,7.0736589431762695,-0.19999995955384653,0.32118666008510016
+2000-08-04,14.875,15.0,14.75,14.875,5.611770153045654,8700,0.0,0.0,0.0,False,-0.00833325539022911,-0.008368171072431405,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.319761105650903
+2000-08-07,15.125,15.25,15.0,15.125,5.706085205078125,37250,0.0,0.0,0.0,False,0.016806649142834917,0.016666980154608716,-0.3615519950966637,7.0736589431762695,-0.1933332874943594,0.32009877976784307
+2000-08-08,15.25,15.25,14.875,14.875,5.611770153045654,11900,0.0,0.0,0.0,False,-0.016528854484776256,-0.016666980154608664,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.3204300837598246
+2000-08-09,15.0,15.25,14.875,14.875,5.611770153045654,68550,0.0,0.0,0.0,False,0.0,0.0,-0.3721048092658067,7.0736589431762695,-0.20666656420307794,0.320330555247835
+2000-08-10,15.125,15.375,15.125,15.125,5.706085205078125,40100,0.0,0.0,0.0,False,0.016806649142834917,0.016666980154608716,-0.3615519950966637,7.0736589431762695,-0.1933332874943594,0.3198498369105283
+2000-08-11,15.25,15.5,15.25,15.5,5.847556114196777,10800,0.0,0.0,0.0,False,0.024792989244666552,0.02449063048083808,-0.3457229605778165,7.0736589431762695,-0.1733336083671767,0.320385586536093
+2000-08-14,15.5,15.75,15.5,15.75,5.9418745040893555,21900,0.0,0.0,0.0,False,0.016129539939529813,0.01600084096934566,-0.335169772938939,7.0736589431762695,-0.15999985978666809,0.32077753681651733
+2000-08-15,15.625,16.0,15.5,15.875,5.9890313148498535,55750,0.0,0.0,0.0,False,0.007936352531182411,0.007905025325439845,-0.32989344588359637,7.0736589431762695,-0.15333332254769239,0.3207558426038603
+2000-08-16,16.0,16.375,15.75,15.875,5.9890313148498535,69200,0.0,0.0,0.0,False,0.0,0.0,-0.32989344588359637,7.0736589431762695,-0.15333332254769239,0.3206621848259853
+2000-08-17,15.875,16.375,15.875,16.375,6.177663326263428,52200,0.0,0.0,0.0,False,0.03149624730561351,0.031010415428139086,-0.3087876041340336,7.0736589431762695,-0.12666649948923248,0.32178671397017833
+2000-08-18,16.125,16.375,16.0,16.0,6.036189079284668,21700,0.0,0.0,0.0,False,-0.022900931874565433,-0.02316723174692481,-0.3246170121226153,7.0736589431762695,-0.14666665048820526,0.3202040808776761
+2000-08-21,16.25,16.625,16.125,16.25,6.130504131317139,21200,0.0,0.0,0.0,False,0.015624933346794379,0.015504120908191412,-0.3140641979534723,7.0736589431762695,-0.13333337377948673,0.32022121138137205
+2000-08-22,16.125,16.375,16.125,16.25,6.130504131317139,33150,0.0,0.0,0.0,False,0.0,0.0,-0.3140641979534723,7.0736589431762695,-0.13333337377948673,0.3198564980500144
+2000-08-23,16.125,16.25,16.0,16.25,6.130504131317139,23900,0.0,0.0,0.0,False,0.0,0.0,-0.3140641979534723,7.0736589431762695,-0.13333337377948673,0.3197464203824582
+2000-08-24,16.0,16.125,15.5,15.625,6.02220344543457,32950,0.344,0.0,0.0,False,-0.017665869488501573,-0.017823773397952464,-0.32618185030991687,7.0736589431762695,-0.14864379328833832,0.3198807331467253
+2000-08-25,15.625,15.625,15.375,15.375,5.925845623016357,40650,0.0,0.0,0.0,False,-0.01600042630430587,-0.016129815166060678,-0.33696322795653677,7.0736589431762695,-0.1622658555325417,0.32019421691783784
+2000-08-28,15.5,15.625,15.25,15.375,5.925845623016357,51950,0.0,0.0,0.0,False,0.0,0.0,-0.33696322795653677,7.0736589431762695,-0.1622658555325417,0.32019421691783784
+2000-08-29,15.375,15.375,15.25,15.25,5.8776679039001465,13700,0.0,0.0,0.0,False,-0.008130100272792373,-0.008163329766648512,-0.34235378339779876,7.0736589431762695,-0.16907671812900404,0.31992384083228637
+2000-08-30,15.25,15.5,15.125,15.375,5.925845623016357,24550,0.0,0.0,0.0,False,0.008196740595745933,0.00816332976664859,-0.33696322795653677,7.0736589431762695,-0.1622658555325417,0.31964896055572206
+2000-08-31,15.375,15.5,15.125,15.375,5.925845623016357,61450,0.0,0.0,0.0,False,0.0,0.0,-0.33696322795653677,7.0736589431762695,-0.1622658555325417,0.31964896055572206
+2000-09-01,15.125,15.25,15.125,15.125,5.829490661621094,62100,0.0,0.0,0.0,False,-0.016260120078223972,-0.016393766549409147,-0.3477442854862415,7.0736589431762695,-0.1758875133152108,0.3200678268697042
+2000-09-05,15.125,15.375,15.0,15.125,5.829490661621094,39250,0.0,0.0,0.0,False,0.0,0.0,-0.3477442854862415,7.0736589431762695,-0.1758875133152108,0.3196927699420799
+2000-09-06,15.0,15.125,14.875,14.875,5.733135223388672,24350,0.0,0.0,0.0,False,-0.016528963476480918,-0.016667090978104804,-0.35852539636876535,7.0736589431762695,-0.1895092385081355,0.3185801174927743
+2000-09-07,14.875,15.125,14.875,15.0,5.781314373016357,78250,0.0,0.0,0.0,False,0.008403630430891651,0.00836851651444856,-0.35313468086904576,7.0736589431762695,-0.18269817368090602,0.31705681805455344
+2000-09-08,14.875,15.0,14.75,14.75,5.6849589347839355,16900,0.0,0.0,0.0,False,-0.016666701032926,-0.01680715326512015,-0.36391579175156963,7.0736589431762695,-0.19631989887383083,0.31740141888905476
+2000-09-11,14.75,14.875,14.625,14.625,5.636779308319092,42450,0.0,0.0,0.0,False,-0.008474929549631804,-0.00851104596589137,-0.3693065606041084,7.0736589431762695,-0.20313103111131603,0.3175138011638675
+2000-09-12,14.625,14.625,14.25,14.25,5.492248058319092,43950,0.0,0.0,0.0,False,-0.025640750168574478,-0.02597520368157443,-0.38547801351661737,7.0736589431762695,-0.22356334925968036,0.3185424694546769
+2000-09-13,14.25,14.375,14.125,14.25,5.492248058319092,23950,0.0,0.0,0.0,False,0.0,0.0,-0.38547801351661737,7.0736589431762695,-0.22356334925968036,0.3184513667237346
+2000-09-14,14.375,14.375,14.0,14.0,5.395893573760986,39450,0.0,0.0,0.0,False,-0.01754372408801852,-0.017699439117572144,-0.3962590176935029,7.0736589431762695,-0.23718493963209375,0.3180726276577683
+2000-09-15,14.0,14.125,14.0,14.0,5.395893573760986,32150,0.0,0.0,0.0,False,0.0,0.0,-0.3962590176935029,7.0736589431762695,-0.23718493963209375,0.3164348792879886
+2000-09-18,13.875,13.875,13.5,13.5,5.203181743621826,24300,0.0,0.0,0.0,False,-0.03571453504499689,-0.03636790273609023,-0.4178213461641892,7.0736589431762695,-0.2644285248384547,0.3183315113495811
+2000-09-19,13.75,14.125,13.625,14.0,5.395893573760986,57000,0.0,0.0,0.0,False,0.03703730517877646,0.03636790273609015,-0.396259017693503,7.0736589431762695,-0.23718493963209375,0.31707495641552497
+2000-09-20,13.875,13.875,13.625,13.625,5.251361846923828,24850,0.0,0.0,0.0,False,-0.026785503617043793,-0.02715077259908349,-0.4124305239588313,7.0736589431762695,-0.2576173251907137,0.3182031498996182
+2000-09-21,13.625,13.75,13.5,13.5,5.203181743621826,14100,0.0,0.0,0.0,False,-0.009174782600483988,-0.009217130137006787,-0.4178213461641893,7.0736589431762695,-0.2644285248384547,0.3156818957000917
+2000-09-22,13.25,13.5,13.0,13.5,5.203181743621826,33450,0.0,0.0,0.0,False,0.0,0.0,-0.4178213461641893,7.0736589431762695,-0.2644285248384547,0.31556541268472954
+2000-09-25,13.75,13.75,13.5,13.625,5.251361846923828,16850,0.0,0.0,0.0,False,0.009259738689901154,0.009217130137006818,-0.4124305239588313,7.0736589431762695,-0.2576173251907137,0.31524359931572243
+2000-09-26,13.5,13.75,13.5,13.625,5.251361846923828,21850,0.0,0.0,0.0,False,0.0,0.0,-0.4124305239588313,7.0736589431762695,-0.2576173251907137,0.31513410789098
+2000-09-27,13.5,13.5,13.375,13.375,5.155004501342773,9000,0.0,0.0,0.0,False,-0.018349020385540427,-0.018519451711467773,-0.42321184825263203,7.0736589431762695,-0.27123932002466133,0.31566637451849466
+2000-09-28,13.375,13.75,13.375,13.75,5.299537658691406,17300,0.0,0.0,0.0,False,0.028037445420461715,0.027651591875866435,-0.40704018192884617,7.0736589431762695,-0.25080673223527417,0.31590654257806683
+2000-09-29,13.625,13.875,13.5,13.75,5.299537658691406,38250,0.0,0.0,0.0,False,0.0,0.0,-0.40704018192884617,7.0736589431762695,-0.25080673223527417,0.31547298597933854
+2000-10-02,13.5,13.5,13.125,13.375,5.155004501342773,26150,0.0,0.0,0.0,False,-0.02727278616684492,-0.02765159187586648,-0.42321184825263203,7.0736589431762695,-0.27123932002466133,0.31620883408999406
+2000-10-03,13.5,13.5,13.375,13.5,5.203181743621826,28850,0.0,0.0,0.0,False,0.00934572264030109,0.009302321574461148,-0.4178213461641892,7.0736589431762695,-0.2644285248384547,0.3163565282100496
+2000-10-04,13.5,13.5,13.25,13.375,5.155004501342773,14150,0.0,0.0,0.0,False,-0.009259188829625176,-0.009302321574461083,-0.4232118482526319,7.0736589431762695,-0.27123932002466133,0.3148418236544775
+2000-10-05,13.625,13.875,13.5,13.5,5.203181743621826,27350,0.0,0.0,0.0,False,0.00934572264030109,0.009302321574461148,-0.4178213461641891,7.0736589431762695,-0.2644285248384547,0.31490933741327265
+2000-10-06,13.5,13.5,13.0,13.0,5.010472297668457,42900,0.0,0.0,0.0,False,-0.03703684696187992,-0.03774013059712643,-0.43938340787077923,7.0736589431762695,-0.2916717729935371,0.31703500515094085
+2000-10-09,13.0,13.0,12.625,12.75,4.914117813110352,16250,0.0,0.0,0.0,False,-0.01923061915798685,-0.019417932841727333,-0.4501644120476648,7.0736589431762695,-0.3052933633659505,0.31717415088578443
+2000-10-10,12.875,13.0,12.75,13.0,5.010472297668457,10700,0.0,0.0,0.0,False,0.01960768712159111,0.01941793284172731,-0.43938340787077934,7.0736589431762695,-0.2916717729935371,0.3177427561490524
+2000-10-11,12.75,12.75,12.5,12.625,4.865938186645508,9950,0.0,0.0,0.0,False,-0.028846404577509754,-0.029270640478968466,-0.45555518090020364,7.0736589431762695,-0.31210449560343567,0.3186572369485279
+2000-10-12,12.75,12.75,12.25,12.375,4.7695841789245605,17350,0.0,0.0,0.0,False,-0.01980173278513675,-0.020000414295578264,-0.4663361317242699,7.0736589431762695,-0.32572601856559336,0.31881411251384456
+2000-10-13,12.25,12.75,12.25,12.625,4.865938186645508,48150,0.0,0.0,0.0,False,0.02020176269174745,0.020000414295578237,-0.45555518090020364,7.0736589431762695,-0.31210449560343567,0.31870907896015854
+2000-10-16,12.75,12.75,12.625,12.625,4.865938186645508,7250,0.0,0.0,0.0,False,0.0,0.0,-0.45555518090020364,7.0736589431762695,-0.31210449560343567,0.3183455323979862
+2000-10-17,12.625,12.625,12.0,12.0,4.625049591064453,40350,0.0,0.0,0.0,False,-0.049505066924641516,-0.050772447867063975,-0.48250795810651337,7.0736589431762695,-0.34615880858574766,0.3216551800524449
+2000-10-18,11.875,12.5,11.875,12.25,4.721405982971191,19400,0.0,0.0,0.0,False,0.02083359108038496,0.020619539689611523,-0.47172674051835106,7.0736589431762695,-0.3325369485723114,0.3222998252691786
+2000-10-19,12.875,13.25,12.75,13.25,5.106827259063721,46500,0.0,0.0,0.0,False,0.08163273344479105,0.07847168975837475,-0.42860235034107463,7.0736589431762695,-0.2780501152108681,0.33255371645080595
+2000-10-20,13.25,13.25,13.125,13.125,5.058650016784668,15300,0.0,0.0,0.0,False,-0.009433889151732489,-0.009478670145819294,-0.43399285242951746,7.0736589431762695,-0.28486091039707473,0.33227388600308977
+2000-10-23,13.125,13.125,12.75,12.875,4.962294578552246,26250,0.0,0.0,0.0,False,-0.019047658547777235,-0.01923140219503996,-0.44477396331204133,7.0736589431762695,-0.29848263558999955,0.332795822815816
+2000-10-24,13.0,13.125,12.875,13.0,5.010472297668457,18800,0.0,0.0,0.0,False,0.009708758388597527,0.009661931238905392,-0.43938340787077934,7.0736589431762695,-0.2916717729935371,0.3321378357722455
+2000-10-25,13.125,13.25,13.0,13.0,5.010472297668457,24800,0.0,0.0,0.0,False,0.0,0.0,-0.43938340787077934,7.0736589431762695,-0.2916717729935371,0.332030506155675
+2000-10-26,13.125,13.125,13.0,13.125,5.058650016784668,8750,0.0,0.0,0.0,False,0.009615404747099321,0.009569470956134597,-0.43399285242951735,7.0736589431762695,-0.28486091039707473,0.3317754610391872
+2000-10-27,13.25,13.5,13.0,13.375,5.155004501342773,32450,0.0,0.0,0.0,False,0.019047470024295077,0.018868338066530828,-0.4232118482526318,7.0736589431762695,-0.27123932002466133,0.33147417145295327
+2000-10-30,13.25,13.5,13.25,13.5,5.203181743621826,11150,0.0,0.0,0.0,False,0.00934572264030109,0.009302321574461148,-0.417821346164189,7.0736589431762695,-0.2644285248384547,0.33153722467831154
+2000-10-31,13.5,14.0,13.5,13.75,5.299537658691406,56700,0.0,0.0,0.0,False,0.01851865258938834,0.018349270301405516,-0.40704018192884583,7.0736589431762695,-0.25080673223527417,0.3319762925340836
+2000-11-01,14.0,14.25,14.0,14.125,5.4440693855285645,22350,0.0,0.0,0.0,False,0.027272516235472333,0.02690724748540728,-0.3908686756635176,7.0736589431762695,-0.23037434667665413,0.33302643343959154
+2000-11-02,14.125,14.25,14.125,14.25,5.492248058319092,10200,0.0,0.0,0.0,False,0.0088497536270562,0.008810824066849602,-0.38547801351661726,7.0736589431762695,-0.22356334925968036,0.333057531379804
+2000-11-03,14.125,14.25,14.125,14.125,5.4440693855285645,24200,0.0,0.0,0.0,False,-0.008772122504108526,-0.008810824066849642,-0.3908686756635176,7.0736589431762695,-0.23037434667665413,0.33308615504564243
+2000-11-06,14.25,14.25,14.0,14.0,5.395893573760986,25150,0.0,0.0,0.0,False,-0.008849228096842299,-0.008888615050722507,-0.3962590176935027,7.0736589431762695,-0.23718493963209375,0.3328318221399567
+2000-11-07,14.0,14.125,14.0,14.125,5.4440693855285645,27300,0.0,0.0,0.0,False,0.008928236094545294,0.008888615050722411,-0.3908686756635176,7.0736589431762695,-0.23037434667665413,0.33288186305122847
+2000-11-08,14.0,14.0625,13.875,13.875,5.347714424133301,32350,0.0,0.0,0.0,False,-0.0176990693122675,-0.017857570844027587,-0.4016497331932223,7.0736589431762695,-0.24399600445932323,0.33333759007906194
+2000-11-09,13.875,13.875,13.75,13.75,5.299537658691406,14300,0.0,0.0,0.0,False,-0.009008851561796427,-0.00904967664137965,-0.40704018192884583,7.0736589431762695,-0.25080673223527417,0.33335467864033147
+2000-11-10,14.0,14.0,13.25,13.375,5.155004501342773,91150,0.0,0.0,0.0,False,-0.02727278616684492,-0.02765159187586648,-0.4232118482526317,7.0736589431762695,-0.27123932002466133,0.334338253784325
+2000-11-13,13.25,13.375,12.875,13.0,5.010472297668457,39500,0.0,0.0,0.0,False,-0.02803726042075594,-0.02843780902266538,-0.4393834078707791,7.0736589431762695,-0.2916717729935371,0.33510180352105023
+2000-11-14,13.375,13.625,13.25,13.625,5.251361846923828,156350,0.0,0.0,0.0,False,0.04807721407170851,0.04695726073413327,-0.41243052395883084,7.0736589431762695,-0.2576173251907137,0.33863512954513975
+2000-11-15,13.375,13.375,13.125,13.25,5.106827259063721,32900,0.0,0.0,0.0,False,-0.027523258170596976,-0.027909119632179343,-0.4286023503410743,7.0736589431762695,-0.2780501152108681,0.3397090787908978
+2000-11-16,13.25,13.375,13.125,13.25,5.106827259063721,12750,0.0,0.0,0.0,False,0.0,0.0,-0.4286023503410743,7.0736589431762695,-0.2780501152108681,0.3396150680060594
+2000-11-17,13.125,13.25,13.0,13.25,5.106827259063721,14050,0.0,0.0,0.0,False,0.0,0.0,-0.4286023503410743,7.0736589431762695,-0.2780501152108681,0.33894575186857423
+2000-11-20,12.75,13.0,12.75,13.0,5.010472297668457,12950,0.0,0.0,0.0,False,-0.018867871675951164,-0.01904814110195385,-0.439383407870779,7.0736589431762695,-0.2916717729935371,0.3390786009721895
+2000-11-21,13.25,13.25,13.0,13.0,5.010472297668457,9900,0.0,0.0,0.0,False,0.0,0.0,-0.439383407870779,7.0736589431762695,-0.2916717729935371,0.3387879759024789
+2000-11-22,12.875,12.875,12.75,12.875,4.962294578552246,7100,0.0,0.0,0.0,False,-0.009615404747099321,-0.009661931238905347,-0.444773963312041,7.0736589431762695,-0.29848263558999955,0.3388382546646056
+2000-11-24,13.125,13.25,13.125,13.25,5.106827259063721,22450,0.0,0.0,0.0,False,0.029126179073722502,0.028710072340859278,-0.4286023503410743,7.0736589431762695,-0.2780501152108681,0.3393534849139436
+2000-11-27,12.875,13.5,12.875,13.375,5.155004501342773,33600,0.0,0.0,0.0,False,0.009433889151732489,0.009389667920711582,-0.4232118482526315,7.0736589431762695,-0.27123932002466133,0.33950230061000153
+2000-11-28,13.375,13.375,13.0,13.0,5.010472297668457,20450,0.0,0.0,0.0,False,-0.02803726042075594,-0.02843780902266538,-0.4393834078707789,7.0736589431762695,-0.2916717729935371,0.34031926249591676
+2000-11-29,13.125,13.25,13.0,13.125,5.058650016784668,11250,0.0,0.0,0.0,False,0.009615404747099321,0.009569470956134597,-0.4339928524295169,7.0736589431762695,-0.28486091039707473,0.3404735122649318
+2000-11-30,13.125,13.125,12.625,13.125,5.058650016784668,29950,0.0,0.0,0.0,False,0.0,0.0,-0.4339928524295169,7.0736589431762695,-0.28486091039707473,0.34037758640249716
+2000-12-01,13.625,13.625,13.0,13.125,5.058650016784668,13350,0.0,0.0,0.0,False,0.0,0.0,-0.4339928524295169,7.0736589431762695,-0.28486091039707473,0.340282305438981
+2000-12-04,13.125,13.25,12.875,13.25,5.106827259063721,31900,0.0,0.0,0.0,False,0.009523735012147538,0.009478670145819271,-0.4286023503410742,7.0736589431762695,-0.2780501152108681,0.34043440500998207
+2000-12-05,13.125,13.75,13.125,13.625,5.251361846923828,92350,0.0,0.0,0.0,False,0.028302227690115034,0.027909119632179347,-0.41243052395883073,7.0736589431762695,-0.2576173251907137,0.33871012027538966
+2000-12-06,13.625,13.75,13.25,13.25,5.106827259063721,17600,0.0,0.0,0.0,False,-0.027523258170596976,-0.027909119632179343,-0.4286023503410742,7.0736589431762695,-0.2780501152108681,0.33944200656056656
+2000-12-07,13.375,13.375,13.125,13.25,5.106827259063721,12700,0.0,0.0,0.0,False,0.0,0.0,-0.4286023503410742,7.0736589431762695,-0.2780501152108681,0.33938808765533984
+2000-12-08,13.375,13.5,13.25,13.5,5.203181743621826,13750,0.0,0.0,0.0,False,0.018867778303464977,0.01869198949517269,-0.41782134616418865,7.0736589431762695,-0.2644285248384547,0.33925839300711064
+2000-12-11,13.625,14.0,13.625,14.0,5.395893573760986,10700,0.0,0.0,0.0,False,0.03703730517877646,0.03636790273609015,-0.39625901769350247,7.0736589431762695,-0.23718493963209375,0.3413105824202271
+2000-12-12,13.625,13.875,13.625,13.625,5.251361846923828,11450,0.0,0.0,0.0,False,-0.026785503617043793,-0.02715077259908349,-0.41243052395883073,7.0736589431762695,-0.2576173251907137,0.3412481530658779
+2000-12-13,13.75,14.0,13.625,13.625,5.251361846923828,40000,0.0,0.0,0.0,False,0.0,0.0,-0.41243052395883073,7.0736589431762695,-0.2576173251907137,0.3411877292950062
+2000-12-14,13.5,13.625,13.375,13.375,5.155004501342773,11600,0.0,0.0,0.0,False,-0.018349020385540427,-0.018519451711467773,-0.4232118482526315,7.0736589431762695,-0.27123932002466133,0.3415860754210688
+2000-12-15,13.25,13.375,12.875,13.0,5.010472297668457,21300,0.0,0.0,0.0,False,-0.02803726042075594,-0.02843780902266538,-0.4393834078707789,7.0736589431762695,-0.2916717729935371,0.3413917232211645
+2000-12-18,13.375,13.75,13.375,13.75,5.299537658691406,70600,0.0,0.0,0.0,False,0.057692238146384245,0.05608940089853196,-0.4070401819288455,7.0736589431762695,-0.25080673223527417,0.34629887383096997
+2000-12-19,13.5,13.75,13.375,13.375,5.155004501342773,11250,0.0,0.0,0.0,False,-0.02727278616684492,-0.02765159187586648,-0.42321184825263136,7.0736589431762695,-0.27123932002466133,0.3468318922318306
+2000-12-20,13.25,13.25,12.875,12.875,5.049889087677002,48200,0.232,0.0,0.0,False,-0.020390945078397338,-0.02060171045807151,-0.4349731037767822,7.0736589431762695,-0.28609943902533397,0.3473289691183907
+2000-12-21,12.625,13.0,12.5,12.625,4.951831340789795,15600,0.0,0.0,0.0,False,-0.019417802091236558,-0.019608804214148196,-0.44594468422387035,7.0736589431762695,-0.2999618188311628,0.3471283039186885
+2000-12-22,13.125,13.375,13.0,13.25,5.19697380065918,14400,0.0,0.0,0.0,False,0.04950541385569185,0.0483190187747185,-0.41851594651742696,7.0736589431762695,-0.2653061389576137,0.35074698086252715
+2000-12-26,13.125,13.125,12.75,13.0,5.098916530609131,21000,0.0,0.0,0.0,False,-0.018868147851276662,-0.019048422588367753,-0.4294874736116958,7.0736589431762695,-0.2791684513531867,0.35112115395333254
+2000-12-27,12.75,12.875,12.625,12.625,4.951831340789795,29600,0.0,0.0,0.0,False,-0.02884636156257392,-0.029270596186350816,-0.44594468422387035,7.026500225067139,-0.29526347652789264,0.35156406282406727
+2000-12-28,12.75,12.875,12.75,12.875,5.049889087677002,27000,0.0,0.0,0.0,False,0.019802319614457442,0.019608804214148134,-0.43497310377678233,7.026500225067139,-0.2813080586461164,0.3519744029232255
+2000-12-29,13.125,13.25,13.0,13.0,5.098916530609131,26250,0.0,0.0,0.0,False,0.009708617769797812,0.009661791972202653,-0.4294874736116959,7.026500225067139,-0.2743305532932776,0.3520909596693655
+2001-01-02,13.0,13.125,12.75,12.75,5.000861644744873,20700,0.0,0.0,0.0,False,-0.019230533638985414,-0.019417845645899875,-0.44045873394186874,7.026500225067139,-0.2882855639989552,0.3522570496522186
+2001-01-03,12.625,13.625,12.625,13.625,5.344058513641357,57000,0.0,0.0,0.0,False,0.06862754726620568,0.06637515904718948,-0.4020587892580718,7.026500225067139,-0.2394423479022525,0.35886998544676457
+2001-01-04,13.5,13.5,13.0,13.25,5.19697380065918,60850,0.0,0.0,0.0,False,-0.027523035649165584,-0.027908890812921913,-0.4185159465174272,7.026500225067139,-0.2603752032741844,0.35981613963185105
+2001-01-05,13.5,13.625,13.25,13.25,5.19697380065918,4950,0.0,0.0,0.0,False,0.0,0.0,-0.4185159465174272,7.026500225067139,-0.2603752032741844,0.3582522109747068
+2001-01-08,13.25,13.375,13.125,13.125,5.147944450378418,19850,0.0,0.0,0.0,False,-0.00943421155491353,-0.009478995619535765,-0.42400179009379046,6.979342937469482,-0.26240270803415755,0.3536783420705152
+2001-01-09,13.375,13.75,13.375,13.75,5.39308500289917,11400,0.0,0.0,0.0,False,0.04761911378098338,0.04652007878946591,-0.39657326579862395,6.837869167327881,-0.2112915776938311,0.3569533216237299
+2001-01-10,13.625,13.625,13.375,13.625,5.344058513641357,52900,0.0,0.0,0.0,False,-0.009090620531932547,-0.009132192357008325,-0.40205878925807204,6.837869167327881,-0.2184614266713556,0.35481452853289286
+2001-01-11,13.25,13.375,13.125,13.375,5.24600076675415,15700,0.0,0.0,0.0,False,-0.018348928372865392,-0.018519357978896183,-0.41303036970516005,6.837869167327881,-0.23280182197399435,0.3549449443652172
+2001-01-12,13.125,13.375,13.125,13.125,5.147944450378418,11050,0.0,0.0,0.0,False,-0.01869163210900604,-0.01886852845356136,-0.42400179009379046,6.837869167327881,-0.2471420080723562,0.35539582580644224
+2001-01-16,13.0,13.25,13.0,13.125,5.147944450378418,6300,0.0,0.0,0.0,False,0.0,0.0,-0.42400179009379046,6.507767200469971,-0.20895380984023992,0.35531076949280416
+2001-01-17,13.25,13.25,13.0,13.0,5.098916530609131,7050,0.0,0.0,0.0,False,-0.0095237857055126,-0.009569426968831986,-0.42948747361169604,6.4606099128723145,-0.21076854981603277,0.35222045745913744
+2001-01-18,12.875,13.0,12.75,13.0,5.098916530609131,26050,0.0,0.0,0.0,False,0.0,0.0,-0.42948747361169604,6.4606099128723145,-0.21076854981603277,0.35158848286650557
+2001-01-19,13.125,13.125,12.75,13.0,5.098916530609131,33450,0.0,0.0,0.0,False,0.0,0.0,-0.42948747361169604,6.4606099128723145,-0.21076854981603277,0.3514963446532561
+2001-01-22,13.0,13.0,12.75,13.0,5.098916530609131,10300,0.0,0.0,0.0,False,0.0,0.0,-0.42948747361169604,6.3191351890563965,-0.19309899566011257,0.35140481348049807
+2001-01-23,12.75,13.0,12.75,13.0,5.098916530609131,7200,0.0,0.0,0.0,False,0.0,0.0,-0.42948747361169604,6.3191351890563965,-0.19309899566011257,0.3507600042029368
+2001-01-24,12.875,13.0,12.625,13.0,5.098916530609131,21450,0.0,0.0,0.0,False,0.0,0.0,-0.42948747361169604,6.3191351890563965,-0.19309899566011257,0.3504657965988944
+2001-01-25,12.875,13.0,12.75,12.875,5.049889087677002,9350,0.0,0.0,0.0,False,-0.009615266819492763,-0.009661791972202679,-0.43497310377678244,6.3191351890563965,-0.20085756411375721,0.3504872812397211
+2001-01-26,12.875,12.875,12.5,12.75,5.000861644744873,17950,0.0,0.0,0.0,False,-0.009708617769797812,-0.009756053673697284,-0.44045873394186885,6.3191351890563965,-0.20861613256740186,0.350537409774432
+2001-01-29,12.760000228881836,13.0,12.760000228881836,12.899999618530273,5.059693813323975,10200,0.0,0.0,0.0,False,0.011764406368035552,0.011695743731554692,-0.43387606310827587,6.3191351890563965,-0.19930597115781723,0.350755858152804
+2001-01-30,12.84000015258789,13.15999984741211,12.84000015258789,13.119999885559082,5.14598274230957,17700,0.0,0.0,0.0,False,0.01705417998977854,0.016910389973628964,-0.4242212835920024,6.3191351890563965,-0.1856507910732017,0.3504898013337221
+2001-01-31,13.260000228881836,13.4399995803833,13.260000228881836,13.300000190734863,5.216583728790283,15850,0.0,0.0,0.0,False,0.013719631412721478,0.013626369315886438,-0.41632181182759476,6.3191351890563965,-0.17447822008548475,0.3506802859907943
+2001-02-01,13.380000114440918,13.380000114440918,13.239999771118164,13.260000228881836,5.200894355773926,11150,0.0,0.0,0.0,False,-0.0030075953597309413,-0.0030121272636915277,-0.4180772796379183,6.3191351890563965,-0.17696105556011243,0.34989645247323775
+2001-02-02,13.260000228881836,13.279999732971191,13.140000343322754,13.260000228881836,5.200894355773926,8250,0.0,0.0,0.0,False,0.0,0.0,-0.4180772796379183,6.224818706512451,-0.1644906300110055,0.3498041852883098
+2001-02-05,13.199999809265137,13.199999809265137,12.859999656677246,13.039999961853027,5.114604473114014,28100,0.0,0.0,0.0,False,-0.01659135463194228,-0.01673053273924221,-0.4277321658598302,6.224818706512451,-0.17835286226680358,0.34987696405562313
+2001-02-06,12.819999694824219,13.079999923706055,12.819999694824219,12.920000076293945,5.067539215087891,28200,0.0,0.0,0.0,False,-0.009202130540793774,-0.00924473169301699,-0.4329982491738854,6.177663326263428,-0.1796996781057989,0.3499837531350742
+2001-02-07,12.84000015258789,12.859999656677246,12.739999771118164,12.760000228881836,5.0047807693481445,13500,0.0,0.0,0.0,False,-0.012384402582005016,-0.012461728381475832,-0.4400202271208177,6.177663326263428,-0.18985860753028505,0.35011334822482043
+2001-02-08,13.100000381469727,13.220000267028809,13.0,13.100000381469727,5.138138771057129,6450,0.0,0.0,0.0,False,0.02664612254861143,0.026297297612561332,-0.42509893746793537,6.177663326263428,-0.16827148070483433,0.35044962457355977
+2001-02-09,13.180000305175781,13.199999809265137,12.979999542236328,13.0,5.098916530609131,12800,0.0,0.0,0.0,False,-0.007633550239813491,-0.007662834910304973,-0.42948747361169604,6.177663326263428,-0.17462052214275958,0.3504267358200655
+2001-02-12,13.239999771118164,13.420000076293945,13.0,13.260000228881836,5.200894355773926,16750,0.0,0.0,0.0,False,0.019999900871609855,0.01980253011147877,-0.4180772796379183,6.177663326263428,-0.15811301440415382,0.3502711123635003
+2001-02-13,13.479999542236328,13.479999542236328,13.279999732971191,13.279999732971191,5.208737850189209,5000,0.0,0.0,0.0,False,0.0015081049294098925,0.0015069688812139974,-0.4171996791148046,6.177663326263428,-0.15684336049117054,0.3501785745292332
+2001-02-14,13.279999732971191,13.279999732971191,13.119999885559082,13.140000343322754,5.153829574584961,6000,0.0,0.0,0.0,False,-0.010541570181393123,-0.010597526122059596,-0.42334330959915434,6.177663326263428,-0.16573155538046047,0.3499868150262721
+2001-02-15,13.199999809265137,13.359999656677246,13.199999809265137,13.239999771118164,5.19304895401001,13800,0.0,0.0,0.0,False,0.00760975481580739,0.007580946687850773,-0.418955093572309,6.177663326263428,-0.15938297706634075,0.3500758968193715
+2001-02-16,13.239999771118164,13.239999771118164,13.100000381469727,13.119999885559082,5.14598274230957,8700,0.0,0.0,0.0,False,-0.00906330984307313,-0.009104631499200318,-0.4242212835920026,6.177663326263428,-0.16700174960455016,0.3493769451969825
+2001-02-20,13.119999885559082,13.319999694824219,13.0,13.0,5.098916530609131,14100,0.0,0.0,0.0,False,-0.00914620473043326,-0.009188288059283798,-0.42948747361169626,6.177663326263428,-0.17462052214275958,0.347089004807985
+2001-02-21,12.960000038146973,13.140000343322754,12.960000038146973,12.960000038146973,5.08322811126709,11250,0.0,0.0,0.0,False,-0.003076814309052156,-0.0030815574338398264,-0.43124283471638125,6.177663326263428,-0.1771600615306288,0.3469980465034122
+2001-02-22,12.960000038146973,12.960000038146973,12.739999771118164,12.760000228881836,5.0047807693481445,15600,0.0,0.0,0.0,False,-0.015432583429625168,-0.01555290526841649,-0.4400202271208178,6.177663326263428,-0.18985860753028505,0.3455974355667836
+2001-02-23,12.760000228881836,12.800000190734863,12.619999885559082,12.699999809265137,4.981248378753662,16600,0.0,0.0,0.0,False,-0.004701982300325147,-0.004713071393235015,-0.44265324210143575,6.177663326263428,-0.19366787801843832,0.344028258971103
+2001-02-26,12.960000038146973,13.180000305175781,12.920000076293945,13.020000457763672,5.1067609786987305,7550,0.0,0.0,0.0,False,0.025197016972775987,0.024884805800830218,-0.428609766382944,6.177663326263428,-0.17335071385517453,0.34495990800764614
+2001-02-27,13.079999923706055,13.079999923706055,12.760000228881836,12.760000228881836,5.0047807693481445,6100,0.0,0.0,0.0,False,-0.019969646078201952,-0.02017173440759513,-0.4400202271208178,6.177663326263428,-0.18985860753028505,0.34542383832463
+2001-02-28,12.9399995803833,12.9399995803833,12.680000305175781,12.9399995803833,5.075382709503174,22950,0.0,0.0,0.0,False,0.014106899664303452,0.014008323344355,-0.4321206486507717,6.177663326263428,-0.17843002419281573,0.34529652844956454
+2001-03-01,12.680000305175781,12.819999694824219,12.600000381469727,12.819999694824219,5.028316020965576,18900,0.0,0.0,0.0,False,-0.009273525019003914,-0.009316791850583416,-0.4373868920232845,6.177663326263428,-0.18604887391832614,0.3449754037579223
+2001-03-02,12.619999885559082,12.699999809265137,12.539999961853027,12.619999885559082,4.949872016906738,9600,0.0,0.0,0.0,False,-0.01560045226508544,-0.015723419897569993,-0.4461639109579866,6.177663326263428,-0.19874687960687576,0.3449049038739008
+2001-03-05,12.5,12.720000267028809,12.5,12.600000381469727,4.9420270919799805,8750,0.0,0.0,0.0,False,-0.0015848742957318418,-0.0015861315375542342,-0.44704167153955787,6.177663326263428,-0.2000167650817618,0.34479405683679243
+2001-03-06,12.619999885559082,12.9399995803833,12.619999885559082,12.720000267028809,4.989091873168945,9800,0.0,0.0,0.0,False,0.009523375795600586,0.009478314318018098,-0.44177564157832194,6.177663326263428,-0.19239822410545515,0.3448249254509811
+2001-03-07,12.819999694824219,12.819999694824219,12.479999542236328,12.520000457763672,4.910649299621582,3400,0.0,0.0,0.0,False,-0.01572281600369463,-0.015847730544203336,-0.4505525004545665,6.177663326263428,-0.205095998232102,0.34342399240983795
+2001-03-08,12.739999771118164,12.739999771118164,12.619999885559082,12.680000305175781,4.973405361175537,5050,0.0,0.0,0.0,False,0.01277958529003298,0.012698615500471747,-0.4435307892717303,6.177663326263428,-0.1949374547441206,0.3431876146054336
+2001-03-09,12.640000343322754,12.739999771118164,12.359999656677246,12.359999656677246,4.847893714904785,41350,0.0,0.0,0.0,False,-0.025236560697534882,-0.025560463779272135,-0.4575741582845836,6.177663326263428,-0.21525446453278252,0.34364471717723644
+2001-03-12,12.100000381469727,12.199999809265137,11.800000190734863,11.800000190734863,4.628247261047363,17800,0.0,0.0,0.0,False,-0.04530760507024356,-0.04636608993660188,-0.4821501741009201,6.177663326263428,-0.250809405334368,0.34659075817461504
+2001-03-13,11.699999809265137,12.100000381469727,11.699999809265137,12.100000381469727,4.745914936065674,21800,0.0,0.0,0.0,False,0.025423809140154408,0.02510599946609987,-0.46898445896399965,6.177663326263428,-0.23176212664599027,0.34218785169716615
+2001-03-14,11.859999656677246,11.880000114440918,11.399999618530273,11.420000076293945,4.479201316833496,19600,0.0,0.0,0.0,False,-0.05619856715200233,-0.05783948152190117,-0.4988267715056681,6.177663326263428,-0.27493599436038707,0.34220428113043305
+2001-03-15,11.979999542236328,11.979999542236328,11.760000228881836,11.760000228881836,4.612558364868164,12100,0.0,0.0,0.0,False,0.02977250598973802,0.029337909875493826,-0.48390558855842425,6.177663326263428,-0.25334902190953823,0.34310730832841585
+2001-03-16,11.619999885559082,11.619999885559082,11.380000114440918,11.399999618530273,4.471357822418213,10750,0.0,0.0,0.0,False,-0.0306121963735817,-0.031090537013306094,-0.4997043720287818,6.177663326263428,-0.27620564827337024,0.3443374208536784
+2001-03-19,11.300000190734863,11.300000190734863,11.020000457763672,11.220000267028809,4.400757789611816,11200,0.0,0.0,0.0,False,-0.015789394544186708,-0.015915374896252884,-0.507603737087551,6.177663326263428,-0.2876339228616358,0.3427292867051186
+2001-03-20,11.079999923706055,11.460000038146973,11.079999923706055,11.079999923706055,4.345845699310303,13650,0.0,0.0,0.0,False,-0.012477871522749151,-0.012556373873370877,-0.5137477943944544,6.177663326263428,-0.29652273524933315,0.34293454314052646
+2001-03-21,11.039999961853027,11.279999732971191,11.039999961853027,11.119999885559082,4.361534118652344,55550,0.0,0.0,0.0,False,0.003609980755766573,0.0036034804146118605,-0.5119924332897694,6.177663326263428,-0.29398319586146393,0.3419104295342483
+2001-03-22,10.979999542236328,11.0,10.199999809265137,10.600000381469727,4.1575775146484375,65400,0.0,0.0,0.0,False,-0.0467625836358071,-0.04789128110348798,-0.5348129279429632,6.177663326263428,-0.32699836571327745,0.3449933193596327
+2001-03-23,11.039999961853027,11.199999809265137,11.0,11.0600004196167,4.338000774383545,36550,0.0,0.0,0.0,False,0.04339624675653564,0.042481014471580994,-0.5146255549760257,6.177663326263428,-0.2977926207242191,0.34737422413376423
+2001-03-26,11.0600004196167,11.279999732971191,11.0600004196167,11.100000381469727,4.353691101074219,15050,0.0,0.0,0.0,False,0.0036169487989323734,0.003610423369654193,-0.5128699804600638,6.177663326263428,-0.2952527725871462,0.34740158803536425
+2001-03-27,11.100000381469727,11.100000381469727,10.899999618530273,11.100000381469727,4.353691101074219,24650,0.0,0.0,0.0,False,0.0,0.0,-0.5128699804600638,6.177663326263428,-0.2952527725871462,0.3457083186559257
+2001-03-28,10.800000190734863,10.800000190734863,10.5,10.5,4.118354797363281,18600,0.0,0.0,0.0,False,-0.05405443295066825,-0.05557025170274028,-0.539201517439543,6.177663326263428,-0.3333474843385037,0.3497637916145485
+2001-03-29,10.739999771118164,10.739999771118164,10.199999809265137,10.5,4.118354797363281,22350,0.0,0.0,0.0,False,0.0,0.0,-0.539201517439543,6.177663326263428,-0.3333474843385037,0.3497637916145485
+2001-03-30,10.619999885559082,10.880000114440918,10.579999923706055,10.800000190734863,4.236022472381592,16800,0.0,0.0,0.0,False,0.02857152450625322,0.028170970236660382,-0.5260358023026226,6.177663326263428,-0.31430020565012584,0.34880074446196885
+2001-04-02,10.399999618530273,10.65999984741211,10.319999694824219,10.5,4.118354797363281,11250,0.0,0.0,0.0,False,-0.02777786845690533,-0.02817097023666044,-0.539201517439543,6.177663326263428,-0.3333474843385037,0.3497573308040424
+2001-04-03,10.65999984741211,10.65999984741211,10.039999961853027,10.079999923706055,3.953620672225952,22000,0.0,0.0,0.0,False,-0.03999998379032277,-0.040821977635174825,-0.5576334492725666,6.177663326263428,-0.36001357415874136,0.34836915712695493
+2001-04-04,10.65999984741211,10.65999984741211,10.220000267028809,10.220000267028809,4.008532524108887,31550,0.0,0.0,0.0,False,0.01388900363372958,0.013793435305322971,-0.5514894186420729,6.177663326263428,-0.3511248003646945,0.34854507047763345
+2001-04-05,10.800000190734863,11.199999809265137,10.619999885559082,11.180000305175781,4.385069370269775,24650,0.0,0.0,0.0,False,0.09393383835512092,0.08978022534751999,-0.509359098192236,6.177663326263428,-0.290173462249505,0.3612132710666172
+2001-04-06,10.880000114440918,10.880000114440918,10.65999984741211,10.800000190734863,4.236022472381592,10450,0.0,0.0,0.0,False,-0.03398963284337142,-0.034580712781007696,-0.5260358023026226,6.177663326263428,-0.31430020565012584,0.35994952722002177
+2001-04-09,10.020000457763672,10.319999694824219,10.020000457763672,10.199999809265137,4.000687599182129,41200,0.0,0.0,0.0,False,-0.05555562434661776,-0.05715848667754654,-0.5523671792236442,6.177663326263428,-0.35239468583958056,0.36363797298907397
+2001-04-10,10.359999656677246,10.619999885559082,10.279999732971191,10.5,4.118354797363281,18650,0.0,0.0,0.0,False,0.029411743672564494,0.028987516440886162,-0.539201517439543,6.177663326263428,-0.3333474843385037,0.363469812674937
+2001-04-11,10.5,10.65999984741211,10.479999542236328,10.479999542236328,4.110511302947998,63650,0.0,0.0,0.0,False,-0.0019045212958108682,-0.0019063372024822156,-0.5400791179626567,6.177663326263428,-0.33461713825148687,0.3634702463159883
+2001-04-12,10.300000190734863,10.5,10.260000228881836,10.34000015258789,4.055599689483643,15900,0.0,0.0,0.0,False,-0.013358827994214173,-0.01344885984930331,-0.5462231219167408,6.177663326263428,-0.3435058734518832,0.3636834399026827
+2001-04-16,10.399999618530273,10.460000038146973,10.199999809265137,10.199999809265137,4.000687599182129,15250,0.0,0.0,0.0,False,-0.013539820126701185,-0.013632319389100684,-0.5523671792236442,6.177663326263428,-0.35239468583958056,0.36344213876485176
+2001-04-17,10.15999984741211,10.220000267028809,10.079999923706055,10.119999885559082,3.9693105220794678,3600,0.0,0.0,0.0,False,-0.007842921079135423,-0.00787383854626377,-0.5558779281094239,6.177663326263428,-0.3574738032089694,0.3536663376719379
+2001-04-18,10.300000190734863,10.899999618530273,10.300000190734863,10.800000190734863,4.236022472381592,29800,0.0,0.0,0.0,False,0.06719352109605103,0.06503232522381035,-0.5260358023026226,6.177663326263428,-0.31430020565012584,0.3557119095022156
+2001-04-19,10.800000190734863,10.859999656677246,10.600000381469727,10.720000267028809,4.204645156860352,27350,0.0,0.0,0.0,False,-0.007407258985479115,-0.007434828957974636,-0.5295465778648119,6.177663326263428,-0.31937936161316516,0.3547379474201571
+2001-04-20,10.880000114440918,10.880000114440918,10.539999961853027,10.680000305175781,4.188957214355469,7200,0.0,0.0,0.0,False,-0.0037310978500257885,-0.00373807575785439,-0.5313018856166778,6.177663326263428,-0.3219188238137335,0.35466545437097513
+2001-04-23,10.600000381469727,10.760000228881836,10.600000381469727,10.720000267028809,4.204645156860352,4250,0.0,0.0,0.0,False,0.003745071076667994,0.003738075757854246,-0.5295465778648119,6.177663326263428,-0.31937936161316516,0.35423221960784657
+2001-04-24,10.800000190734863,10.979999542236328,10.760000228881836,10.800000190734863,4.236022472381592,26600,0.0,0.0,0.0,False,0.0074625359217399545,0.007434828957974707,-0.5260358023026226,6.177663326263428,-0.31430020565012584,0.3539604553116627
+2001-04-25,10.619999885559082,10.84000015258789,10.619999885559082,10.84000015258789,4.251712322235107,10050,0.0,0.0,0.0,False,0.0037039109107215307,0.003697068323721118,-0.5242802811394799,6.177663326263428,-0.31176043470035386,0.3529788572897956
+2001-04-26,10.720000267028809,10.800000190734863,10.640000343322754,10.800000190734863,4.236022472381592,19950,0.0,0.0,0.0,False,-0.0036902425809626216,-0.003697068323721045,-0.5260358023026226,6.177663326263428,-0.31430020565012584,0.35290914719893124
+2001-04-27,10.880000114440918,11.0,10.779999732971191,11.0,4.314468860626221,2750,0.0,0.0,0.0,False,0.018518879150450918,0.018349492743122024,-0.5172585166038244,6.177663326263428,-0.30160181402507147,0.35331795210810024
+2001-04-30,11.199999809265137,11.220000267028809,11.020000457763672,11.020000457763672,4.322311878204346,13650,0.0,0.0,0.0,False,0.001817840812272431,0.0018161905393160637,-0.51638096943353,6.177663326263428,-0.3003322372993893,0.3532071192424486
+2001-05-01,11.220000267028809,11.220000267028809,11.100000381469727,11.220000267028809,4.400757789611816,12300,0.0,0.0,0.0,False,0.018149063190706194,0.017986334904653758,-0.507603737087551,6.177663326263428,-0.2876339228616358,0.35359880056797416
+2001-05-02,11.199999809265137,11.239999771118164,11.140000343322754,11.140000343322754,4.369380474090576,11950,0.0,0.0,0.0,False,-0.0071299801128132945,-0.00715551989217023,-0.5111145126497403,6.177663326263428,-0.2927130788246751,0.35365478154827046
+2001-05-03,11.119999885559082,11.119999885559082,10.84000015258789,10.920000076293945,4.283091068267822,10250,0.0,0.0,0.0,False,-0.01974865918279034,-0.019946269978742034,-0.5207693455188329,6.177663326263428,-0.3066810471754118,0.3518270703355333
+2001-05-04,10.800000190734863,11.119999885559082,10.760000228881836,11.079999923706055,4.345845699310303,16350,0.0,0.0,0.0,False,0.014651715324806247,0.01454541599754141,-0.5137477943944544,6.177663326263428,-0.29652273524933315,0.35203958089616794
+2001-05-07,11.079999923706055,11.100000381469727,10.899999618530273,11.039999961853027,4.330155849456787,5550,0.0,0.0,0.0,False,-0.0036103099233379954,-0.0036168428208054383,-0.515503315557597,6.177663326263428,-0.2990625061991051,0.3519287327324402
+2001-05-08,10.979999542236328,10.979999542236328,10.84000015258789,10.859999656677246,4.259557723999023,7000,0.0,0.0,0.0,False,-0.01630383014196135,-0.01643820007877287,-0.5234024672050894,6.177663326263428,-0.31049047203816693,0.35189948480861394
+2001-05-09,10.699999809265137,10.760000228881836,10.680000305175781,10.699999809265137,4.19680118560791,12400,0.0,0.0,0.0,False,-0.014733111383262387,-0.014842721600765114,-0.5304242317407448,6.177663326263428,-0.3206490927134493,0.3517904096672586
+2001-05-10,10.84000015258789,10.979999542236328,10.84000015258789,10.880000114440918,4.267398834228516,15450,0.0,0.0,0.0,False,0.016821775799793937,0.016681856674600048,-0.5225251334460717,6.177663326263428,-0.3092212040616884,0.35222784473045204
+2001-05-11,10.960000038146973,10.979999542236328,10.899999618530273,10.979999542236328,4.306623935699463,11100,0.0,0.0,0.0,False,0.009191805827082566,0.00914981827804367,-0.5181362771853959,6.177663326263428,-0.3028716994999575,0.3522712289752872
+2001-05-14,10.859999656677246,10.859999656677246,10.739999771118164,10.859999656677246,4.259557723999023,2750,0.0,0.0,0.0,False,-0.010928795363413846,-0.01098895335187859,-0.5234024672050894,6.177663326263428,-0.31049047203816693,0.35194114078423416
+2001-05-15,10.760000228881836,10.859999656677246,10.760000228881836,10.779999732971191,4.228178977966309,12600,0.0,0.0,0.0,False,-0.00736666763685867,-0.007393935531104578,-0.5269134028257364,6.177663326263428,-0.3155698595631091,0.35160686536663105
+2001-05-16,10.739999771118164,10.979999542236328,10.65999984741211,10.979999542236328,4.306623935699463,14950,0.0,0.0,0.0,False,0.018552894317374724,0.018382888882983176,-0.5181362771853959,6.177663326263428,-0.3028716994999575,0.35107583952163485
+2001-05-17,10.819999694824219,10.979999542236328,10.819999694824219,10.880000114440918,4.267398834228516,14200,0.0,0.0,0.0,False,-0.009108086068484789,-0.00914981827804376,-0.5225251334460718,6.177663326263428,-0.3092212040616884,0.34953860632424477
+2001-05-18,10.720000267028809,10.84000015258789,10.699999809265137,10.819999694824219,4.243866443634033,13350,0.0,0.0,0.0,False,-0.0055144577548578155,-0.005529718506059055,-0.5251581484266898,6.177663326263428,-0.3130304745498418,0.3491447329453028
+2001-05-21,10.739999771118164,10.979999542236328,10.739999771118164,10.880000114440918,4.267398834228516,20150,0.0,0.0,0.0,False,0.0055450356195307915,0.005529718506058947,-0.5225251334460719,6.177663326263428,-0.3092212040616884,0.3491976537279933
+2001-05-22,10.760000228881836,10.859999656677246,10.720000267028809,10.779999732971191,4.228178977966309,64400,0.0,0.0,0.0,False,-0.00919057669220591,-0.00923307060493948,-0.5269134028257365,6.177663326263428,-0.3155698595631091,0.34745145416357043
+2001-05-23,10.920000076293945,10.9399995803833,10.779999732971191,10.779999732971191,4.228178977966309,13300,0.0,0.0,0.0,False,0.0,0.0,-0.5269134028257365,6.177663326263428,-0.3155698595631091,0.3469580476663453
+2001-05-24,10.920000076293945,10.9399995803833,10.859999656677246,10.9399995803833,4.290935039520264,7250,0.0,0.0,0.0,False,0.014842338009101841,0.014733268417747341,-0.5198916916429002,6.177663326263428,-0.3054113160751276,0.3471481317835287
+2001-05-25,10.899999618530273,10.899999618530273,10.720000267028809,10.760000228881836,4.220332622528076,30450,0.0,0.0,0.0,False,-0.01645385361044316,-0.01659072167464704,-0.5277913234657654,6.177663326263428,-0.3168399765998978,0.34740142348685016
+2001-05-29,10.819999694824219,10.84000015258789,10.640000343322754,10.760000228881836,4.220332622528076,5100,0.0,0.0,0.0,False,0.0,0.0,-0.5277913234657654,6.177663326263428,-0.3168399765998978,0.3472772750599449
+2001-05-30,10.600000381469727,10.600000381469727,10.5,10.600000381469727,4.1575775146484375,2850,0.0,0.0,0.0,False,-0.014869706606690847,-0.014981369001293704,-0.5348129279429633,6.177663326263428,-0.32699836571327745,0.3463172941233213
+2001-05-31,10.619999885559082,10.699999809265137,10.619999885559082,10.680000305175781,4.188957214355469,2800,0.0,0.0,0.0,False,0.0075475922208234625,0.00751925165932602,-0.531301885616678,6.177663326263428,-0.3219188238137335,0.3464103837063257
+2001-06-01,10.680000305175781,10.720000267028809,10.520000457763672,10.600000381469727,4.1575775146484375,3450,0.0,0.0,0.0,False,-0.0074910528089171535,-0.007519251659326072,-0.5348129279429633,6.177663326263428,-0.32699836571327745,0.34170654998953975
+2001-06-04,10.720000267028809,10.739999771118164,10.65999984741211,10.680000305175781,4.188957214355469,4400,0.0,0.0,0.0,False,0.0075475922208234625,0.00751925165932602,-0.531301885616678,6.177663326263428,-0.3219188238137335,0.33984714841119745
+2001-06-05,10.739999771118164,10.84000015258789,10.699999809265137,10.800000190734863,4.236022472381592,14200,0.0,0.0,0.0,False,0.011235554725847141,0.01117290471582904,-0.5260358023026228,6.177663326263428,-0.31430020565012584,0.3399302090923778
+2001-06-06,10.800000190734863,10.819999694824219,10.760000228881836,10.779999732971191,4.228178977966309,11950,0.0,0.0,0.0,False,-0.0018516177537825085,-0.0018533341169618346,-0.5269134028257365,6.177663326263428,-0.3155698595631091,0.3398014910284085
+2001-06-07,10.800000190734863,10.859999656677246,10.800000190734863,10.819999694824219,4.243866443634033,9900,0.0,0.0,0.0,False,0.0037102179802401825,0.0037033520988803146,-0.5251581484266898,6.177663326263428,-0.3130304745498418,0.3393623571866944
+2001-06-08,10.920000076293945,11.0,10.920000076293945,11.0,4.314468860626221,52450,0.0,0.0,0.0,False,0.016636342809065896,0.016499474761203267,-0.5172585166038247,6.177663326263428,-0.30160181402507147,0.33969096517640557
+2001-06-11,10.9399995803833,10.9399995803833,10.84000015258789,10.84000015258789,4.251712322235107,6700,0.0,0.0,0.0,False,-0.01454560003059202,-0.014652424419400869,-0.5242802811394802,6.177663326263428,-0.31176043470035386,0.33988601650411876
+2001-06-12,10.819999694824219,10.84000015258789,10.640000343322754,10.84000015258789,4.251712322235107,4500,0.0,0.0,0.0,False,0.0,0.0,-0.5242802811394802,6.177663326263428,-0.31176043470035386,0.3395186166227789
+2001-06-13,10.859999656677246,10.899999618530273,10.720000267028809,10.720000267028809,4.204645156860352,29050,0.0,0.0,0.0,False,-0.011070166983925378,-0.011131897281695757,-0.5295465778648121,6.177663326263428,-0.31937936161316516,0.3395871170561497
+2001-06-14,10.640000343322754,10.760000228881836,10.640000343322754,10.640000343322754,4.173266887664795,5000,0.0,0.0,0.0,False,-0.007462762736198947,-0.007490748470894826,-0.5330574601326399,6.177663326263428,-0.32445867195080635,0.3391718482914938
+2001-06-15,10.800000190734863,11.0,10.720000267028809,10.84000015258789,4.251712322235107,16750,0.0,0.0,0.0,False,0.018797128648105232,0.01862264575259065,-0.5242802811394801,6.177663326263428,-0.31176043470035386,0.3396185637400565
+2001-06-18,10.979999542236328,11.0,10.800000190734863,10.84000015258789,4.251712322235107,9150,0.0,0.0,0.0,False,0.0,0.0,-0.5242802811394801,6.177663326263428,-0.31176043470035386,0.3392508922093182
+2001-06-19,10.880000114440918,10.979999542236328,10.859999656677246,10.880000114440918,4.267398834228516,8500,0.0,0.0,0.0,False,0.0036894575184149847,0.003682668164256502,-0.5225251334460719,6.177663326263428,-0.3092212040616884,0.3388946692292207
+2001-06-20,10.760000228881836,10.84000015258789,10.739999771118164,10.760000228881836,4.220332622528076,11050,0.0,0.0,0.0,False,-0.011029250728318285,-0.011090523861839029,-0.5277913234657654,6.177663326263428,-0.3168399765998978,0.3386482203875934
+2001-06-21,10.739999771118164,10.859999656677246,10.739999771118164,10.84000015258789,4.251712322235107,7950,0.0,0.0,0.0,False,0.0074353617389129045,0.0074078556975824585,-0.5242802811394801,6.177663326263428,-0.31176043470035386,0.33825107603882487
+2001-06-22,10.960000038146973,10.960000038146973,10.899999618530273,10.899999618530273,4.275245189666748,2400,0.0,0.0,0.0,False,0.005534915264273854,0.005519653908425646,-0.521647212806043,6.177663326263428,-0.3079510870248996,0.33830909658696984
+2001-06-25,10.84000015258789,10.859999656677246,10.739999771118164,10.779999732971191,4.228178977966309,7950,0.0,0.0,0.0,False,-0.011009008749766735,-0.01107005634910856,-0.5269134028257365,6.177663326263428,-0.3155698595631091,0.3383324812189958
+2001-06-26,10.760000228881836,10.800000190734863,10.760000228881836,10.760000228881836,4.220332622528076,5500,0.0,0.0,0.0,False,-0.0018557292581796725,-0.0018574532568995743,-0.5277913234657654,6.177663326263428,-0.3168399765998978,0.3378548270453581
+2001-06-27,10.760000228881836,10.800000190734863,10.640000343322754,10.65999984741211,4.181111812591553,19350,0.0,0.0,0.0,False,-0.009293298288187812,-0.009336750403228181,-0.5321796995510685,6.177663326263428,-0.3231887864759204,0.3374889258503837
+2001-06-28,10.720000267028809,10.84000015258789,10.699999809265137,10.84000015258789,4.251712322235107,8300,0.0,0.0,0.0,False,0.01688558278468877,0.01674460610081069,-0.52428028113948,6.177663326263428,-0.31176043470035386,0.3378830525589555
+2001-06-29,10.859999656677246,10.859999656677246,10.819999694824219,10.859999656677246,4.259557723999023,12450,0.0,0.0,0.0,False,0.0018452334422738303,0.0018435330904216652,-0.5234024672050895,6.177663326263428,-0.31049047203816693,0.33781185650245454
+2001-07-02,10.720000267028809,10.720000267028809,10.680000305175781,10.699999809265137,4.19680118560791,13450,0.0,0.0,0.0,False,-0.014733111383262387,-0.014842721600765114,-0.530424231740745,6.177663326263428,-0.3206490927134493,0.3380949219684428
+2001-07-03,10.640000343322754,10.800000190734863,10.640000343322754,10.699999809265137,4.19680118560791,2850,0.0,0.0,0.0,False,0.0,0.0,-0.530424231740745,6.177663326263428,-0.3206490927134493,0.33762720256286094
+2001-07-05,10.600000381469727,10.600000381469727,10.520000457763672,10.520000457763672,4.1262006759643555,5300,0.0,0.0,0.0,False,-0.01682245751494371,-0.016965562239085838,-0.5383236501523334,6.177663326263428,-0.33207744448901577,0.3376408919481096
+2001-07-06,10.380000114440918,10.380000114440918,10.239999771118164,10.319999694824219,4.047755718231201,12850,0.0,0.0,0.0,False,-0.019011425738478027,-0.019194466516688866,-0.5471007757926738,6.177663326263428,-0.3447756045521674,0.33811946265396375
+2001-07-09,10.15999984741211,10.34000015258789,10.15999984741211,10.34000015258789,4.055599689483643,21100,0.0,0.0,0.0,False,0.0019378568763701587,0.0019359816539511322,-0.546223121916741,6.177663326263428,-0.3435058734518832,0.3353557551457388
+2001-07-10,10.380000114440918,10.460000038146973,10.279999732971191,10.279999732971191,4.0320658683776855,19300,0.0,0.0,0.0,False,-0.00580279685072993,-0.00581969849262089,-0.5488562969558166,6.177663326263428,-0.34731537550193936,0.33531711797320946
+2001-07-11,10.260000228881836,10.300000190734863,10.140000343322754,10.15999984741211,3.984999418258667,12200,0.0,0.0,0.0,False,-0.011673036020603433,-0.011741700779426616,-0.5541225136519198,6.177663326263428,-0.3549341866337993,0.33547755507943244
+2001-07-12,10.319999694824219,10.4399995803833,10.260000228881836,10.4399995803833,4.094822406768799,55750,0.0,0.0,0.0,False,0.027559097752170247,0.027186181794773754,-0.5418345324201611,6.177663326263428,-0.33715675482665697,0.33658481691447983
+2001-07-13,10.260000228881836,10.279999732971191,10.180000305175781,10.279999732971191,4.0320658683776855,2850,0.0,0.0,0.0,False,-0.015325826655479768,-0.015444481015346963,-0.5488562969558166,6.177663326263428,-0.34731537550193936,0.3365499945265693
+2001-07-16,10.15999984741211,10.199999809265137,10.0600004196167,10.199999809265137,4.000687599182129,5450,0.0,0.0,0.0,False,-0.0077821816954051215,-0.007812620896479754,-0.5523671792236443,6.177663326263428,-0.35239468583958056,0.336269439753204
+2001-07-17,10.020000457763672,10.15999984741211,10.020000457763672,10.020000457763672,3.930088520050049,9850,0.0,0.0,0.0,False,-0.01764673631265601,-0.01780429632907864,-0.5602664375767751,6.177663326263428,-0.36382280605324424,0.3361944708219173
+2001-07-18,10.0,10.0,9.720000267028809,9.739999771118164,3.820265293121338,25000,0.0,0.0,0.0,False,-0.02794421203706432,-0.028342081145132945,-0.5725544454849434,6.177663326263428,-0.38160027645403705,0.3369131229275748
+2001-07-19,9.899999618530273,10.020000457763672,9.859999656677246,9.920000076293945,3.890864372253418,4400,0.0,0.0,0.0,False,0.01848015090972832,0.018311467942760565,-0.5646551871318126,6.177663326263428,-0.37017215624037325,0.3357038904578468
+2001-07-20,10.079999923706055,10.100000381469727,9.9399995803833,9.9399995803833,3.898709774017334,4050,0.0,0.0,0.0,False,0.0020163647491449055,0.0020143346142809638,-0.563777373197422,6.177663326263428,-0.3689021935781863,0.3357183559553204
+2001-07-23,10.020000457763672,10.020000457763672,9.84000015258789,9.84000015258789,3.8594868183135986,12350,0.0,0.0,0.0,False,-0.010060496414771358,-0.010111445210308191,-0.5681659893704115,6.177663326263428,-0.37525135079706307,0.33550559809991415
+2001-07-24,9.819999694824219,9.9399995803833,9.819999694824219,9.9399995803833,3.898709774017334,20550,0.0,0.0,0.0,False,0.010162738610122624,0.01011144521030806,-0.563777373197422,6.177663326263428,-0.3689021935781863,0.33563244258485636
+2001-07-25,10.0,10.300000190734863,9.84000015258789,10.300000190734863,4.039911270141602,1948150,0.0,0.0,0.0,False,0.036217493557816116,0.03557705767045883,-0.547978483021426,6.177663326263428,-0.34604541283975243,0.3377197615009435
+2001-07-26,10.380000114440918,10.380000114440918,10.239999771118164,10.260000228881836,4.024222373962402,30850,0.0,0.0,0.0,False,-0.0038834754355011603,-0.0038910357059942875,-0.5497338974789303,6.177663326263428,-0.34858502941492253,0.3373780508611686
+2001-07-27,10.260000228881836,10.260000228881836,10.239999771118164,10.239999771118164,4.0163774490356445,100,0.0,0.0,0.0,False,-0.0019494262984859345,-0.00195132890299283,-0.5506116580605017,6.177663326263428,-0.3498549148898086,0.33737732578784274
+2001-07-30,10.460000038146973,10.460000038146973,10.319999694824219,10.399999618530273,4.079134464263916,6350,0.0,0.0,0.0,False,0.015625278257485498,0.015504460512528828,-0.5435898401720269,6.177663326263428,-0.3396962170272253,0.33691886359631373
+2001-07-31,10.479999542236328,10.619999885559082,10.479999542236328,10.520000457763672,4.1262006759643555,22000,0.0,0.0,0.0,False,0.011538283945472294,0.011472225595007707,-0.5383236501523334,6.177663326263428,-0.33207744448901577,0.33607818233767606
+2001-08-01,10.619999885559082,10.720000267028809,10.600000381469727,10.720000267028809,4.204645156860352,12350,0.0,0.0,0.0,False,0.019011310175228502,0.01883285346773351,-0.5295465778648122,6.177663326263428,-0.31937936161316516,0.3366720751542105
+2001-08-02,10.65999984741211,10.739999771118164,10.5,10.579999923706055,4.149733066558838,15150,0.0,0.0,0.0,False,-0.013059863140155503,-0.013145892999138608,-0.5356906351717156,6.177663326263428,-0.3282681740008625,0.33675928863251997
+2001-08-03,10.5600004196167,10.680000305175781,10.399999618530273,10.680000305175781,4.188957214355469,157300,0.0,0.0,0.0,False,0.00945220985723716,0.009407817241284117,-0.5313018856166781,6.177663326263428,-0.3219188238137335,0.3369203111857938
+2001-08-06,10.640000343322754,10.699999809265137,10.579999923706055,10.579999923706055,4.149733066558838,61900,0.0,0.0,0.0,False,-0.009363702179198796,-0.00940781724128421,-0.5356906351717157,6.177663326263428,-0.3282681740008625,0.33694449401178456
+2001-08-07,10.720000267028809,10.720000267028809,10.579999923706055,10.699999809265137,4.19680118560791,30800,0.0,0.0,0.0,False,0.011342444994444811,0.011278601770490927,-0.5304242317407453,6.177663326263428,-0.3206490927134493,0.33669920378763907
+2001-08-08,10.640000343322754,10.739999771118164,10.5,10.5,4.118354797363281,22050,0.0,0.0,0.0,False,-0.018691947694268962,-0.018868850050038057,-0.5392015174395434,6.177663326263428,-0.3333474843385037,0.33680631971495906
+2001-08-09,10.479999542236328,10.640000343322754,10.420000076293945,10.640000343322754,4.173266887664795,12550,0.0,0.0,0.0,False,0.013333501605221176,0.013245392807790905,-0.5330574601326401,6.177663326263428,-0.32445867195080635,0.3371100484695879
+2001-08-10,10.640000343322754,10.699999809265137,10.579999923706055,10.579999923706055,4.149733066558838,2400,0.0,0.0,0.0,False,-0.0056391842984012674,-0.005655144528243827,-0.5356906351717157,6.177663326263428,-0.3282681740008625,0.3366698789116215
+2001-08-13,10.720000267028809,10.720000267028809,10.600000381469727,10.600000381469727,4.1575775146484375,4800,0.0,0.0,0.0,False,0.0018903500451186162,0.0018885655819581857,-0.5348129279429635,6.177663326263428,-0.32699836571327745,0.33568301430061703
+2001-08-14,10.619999885559082,10.739999771118164,10.619999885559082,10.699999809265137,4.19680118560791,7950,0.0,0.0,0.0,False,0.009434260893819824,0.009390036188532664,-0.5304242317407453,6.177663326263428,-0.3206490927134493,0.33540401090675764
+2001-08-15,10.760000228881836,10.760000228881836,10.699999809265137,10.720000267028809,4.204645156860352,7400,0.0,0.0,0.0,False,0.0018690357025585858,0.0018672912286476645,-0.5295465778648123,6.177663326263428,-0.31937936161316516,0.3352936919056246
+2001-08-16,10.680000305175781,10.680000305175781,10.539999961853027,10.5600004196167,4.1418890953063965,14650,0.0,0.0,0.0,False,-0.014925412065168286,-0.015037916885242435,-0.5365682890476486,6.177663326263428,-0.32953790510114667,0.3355729200303969
+2001-08-17,10.539999961853027,10.720000267028809,10.520000457763672,10.539999961853027,4.1340436935424805,6500,0.0,0.0,0.0,False,-0.0018941602692371662,-0.001895956459339617,-0.5374461029820392,6.130504131317139,-0.32566007542119035,0.333959752699855
+2001-08-20,10.399999618530273,10.579999923706055,10.399999618530273,10.4399995803833,4.094822406768799,19100,0.0,0.0,0.0,False,-0.009487390477983304,-0.009532682463163071,-0.5418345324201614,6.130504131317139,-0.3320578016005633,0.33336053091584206
+2001-08-21,10.65999984741211,10.720000267028809,10.539999961853027,10.539999961853027,4.1340436935424805,4250,0.0,0.0,0.0,False,0.0095782632010728,0.009532682463163092,-0.5374461029820392,6.130504131317139,-0.32566007542119035,0.33310667181482106
+2001-08-22,10.65999984741211,10.720000267028809,10.5600004196167,10.600000381469727,4.1575775146484375,7800,0.0,0.0,0.0,False,0.005692688043601901,0.005676545927401708,-0.5348129279429635,6.130504131317139,-0.3218212685952171,0.33317838656248144
+2001-08-23,10.539999961853027,10.65999984741211,10.539999961853027,10.65999984741211,4.181111812591553,15650,0.0,0.0,0.0,False,0.005660579474512817,0.005644618598065443,-0.5321796995510688,6.02220344543457,-0.3057172759978324,0.3332490235718225
+2001-08-24,10.5600004196167,10.720000267028809,10.5600004196167,10.65999984741211,4.20636510848999,7100,0.064,0.0,0.0,False,0.006039851845718758,0.006021685053681551,-0.5293541342459376,5.925845623016357,-0.2901662689030907,0.3329231976576503
+2001-08-27,10.5600004196167,10.760000228881836,10.5600004196167,10.640000343322754,4.1984734535217285,11650,0.0,0.0,0.0,False,-0.001876122201644681,-0.0018778843232176248,-0.530237123403791,5.925845623016357,-0.29149800372547785,0.3325924902629339
+2001-08-28,10.619999885559082,10.680000305175781,10.600000381469727,10.619999885559082,4.19058084487915,8700,0.0,0.0,0.0,False,-0.0018798758000857507,-0.0018816449841762217,-0.5311202192672829,5.925845623016357,-0.29282989948258686,0.3325912773196336
+2001-08-29,10.600000381469727,10.600000381469727,10.520000457763672,10.520000457763672,4.151123523712158,3000,0.0,0.0,0.0,False,-0.009415716490760118,-0.009460324581520251,-0.535535058350912,5.925845623016357,-0.2994884126598011,0.3326208207342957
+2001-08-30,10.5,10.579999923706055,10.260000228881836,10.260000228881836,4.048527717590332,5750,0.0,0.0,0.0,False,-0.024715189884323086,-0.025025737701811834,-0.5470143975783802,5.925845623016357,-0.31680168955708266,0.3333185995589567
+2001-08-31,10.5,10.680000305175781,10.420000076293945,10.5,4.143229961395264,10450,0.0,0.0,0.0,False,0.02339177360536837,0.023122379058099142,-0.5364182609200423,5.829490661621094,-0.28926381361710707,0.33422926491957883
+2001-09-04,10.65999984741211,10.680000305175781,10.479999542236328,10.600000381469727,4.182690143585205,18450,0.0,0.0,0.0,False,0.009524014490533528,0.009478946987598826,-0.532003101719498,5.829490661621094,-0.2824947518790498,0.3340573601132196
+2001-09-05,10.600000381469727,10.699999809265137,10.600000381469727,10.65999984741211,4.20636510848999,1550,0.0,0.0,0.0,False,0.005660224423053251,0.0056442655450279775,-0.5293541342459376,5.781314373016357,-0.2724206232197418,0.3341239845866026
+2001-09-06,10.520000457763672,10.600000381469727,10.260000228881836,10.380000114440918,4.095879077911377,10100,0.0,0.0,0.0,False,-0.026266390988174515,-0.026617514789353192,-0.5417163025728017,5.781314373016357,-0.2915315076051844,0.3347175036983327
+2001-09-07,10.260000228881836,10.300000190734863,10.039999961853027,10.15999984741211,4.009067058563232,14400,0.0,0.0,0.0,False,-0.02119496637884455,-0.02142280478160939,-0.5514296101317437,5.6849589347839355,-0.2947940161830558,0.33518086660939883
+2001-09-10,10.0,10.239999771118164,10.0,10.039999961853027,3.961717367172241,15900,0.0,0.0,0.0,False,-0.011810650881943663,-0.011880950691659254,-0.5567275184024552,5.636779308319092,-0.2971664934042557,0.33499147774737364
+2001-09-17,9.300000190734863,9.300000190734863,8.920000076293945,9.039999961853027,3.567125082015991,20500,0.0,0.0,0.0,False,-0.09960132149404144,-0.10491763762504988,-0.6008780433515137,5.492248058319092,-0.35051639253385913,0.3490733593719909
+2001-09-18,8.640000343322754,9.239999771118164,8.5,8.699999809265137,3.432962417602539,29300,0.0,0.0,0.0,False,-0.03761086626590315,-0.03833640518539199,-0.6158893658868055,5.492248058319092,-0.37494403363616446,0.35010563280620755
+2001-09-19,8.600000381469727,9.100000381469727,8.34000015258789,8.5600004196167,3.3777191638946533,28500,0.0,0.0,0.0,False,-0.01609200654939469,-0.016222888892371647,-0.6220704767266472,5.492248058319092,-0.3850024383406295,0.35040050520988253
+2001-09-20,8.5600004196167,8.579999923706055,8.399999618530273,8.579999923706055,3.3856112957000732,13050,0.0,0.0,0.0,False,0.0023365269350339446,0.0023338015005167252,-0.6211874342159744,5.492248058319092,-0.3835654799728323,0.35006097725237334
+2001-09-21,7.800000190734863,8.300000190734863,7.619999885559082,7.619999885559082,3.006801128387451,28150,0.0,0.0,0.0,False,-0.11188826307194022,-0.11865771403194035,-0.6635721142313742,5.492248058319092,-0.45253726771625724,0.36701602152055746
+2001-09-24,8.260000228881836,8.399999618530273,8.0600004196167,8.15999984741211,3.219882011413574,20750,0.0,0.0,0.0,False,0.07086630406461181,0.06846795086719704,-0.6397307133826803,5.492248058319092,-0.4137406072661943,0.372633528991916
+2001-09-25,8.119999885559082,8.380000114440918,8.119999885559082,8.220000267028809,3.2435576915740967,7650,0.0,0.0,0.0,False,0.007352965132448652,0.007326063873189534,-0.637081665879891,5.492248058319092,-0.4094298623928522,0.37071860533679574
+2001-09-26,8.140000343322754,8.380000114440918,7.860000133514404,8.300000190734863,3.275125026702881,8500,0.0,0.0,0.0,False,0.009732318068763846,0.009685264110997622,-0.6335496292192482,5.492248058319092,-0.40368224597174585,0.37004016040651566
+2001-09-27,8.0600004196167,8.380000114440918,8.0600004196167,8.119999885559082,3.2040977478027344,10650,0.0,0.0,0.0,False,-0.021686890827386396,-0.021925507656969948,-0.6414967984040256,5.492248058319092,-0.4166145240017889,0.37050853191175814
+2001-09-28,8.399999618530273,8.5,8.239999771118164,8.319999694824219,3.2830164432525635,7600,0.0,0.0,0.0,False,0.024630551768886955,0.024332110318588535,-0.6326666667378043,5.492248058319092,-0.40224541783399814,0.3714361879057235
+2001-10-01,8.520000457763672,8.699999809265137,8.520000457763672,8.699999809265137,3.432962417602539,3250,0.0,0.0,0.0,False,0.04567323281555691,0.04466091991079286,-0.6158893658868054,5.492248058319092,-0.37494403363616446,0.3742744015879469
+2001-10-02,8.720000267028809,8.84000015258789,8.619999885559082,8.760000228881836,3.4566385746002197,8950,0.0,0.0,0.0,False,0.0068967131350698985,0.006873039593126826,-0.6132402650311969,5.492248058319092,-0.37063320194278926,0.37436397765014195
+2001-10-03,8.680000305175781,8.739999771118164,8.619999885559082,8.739999771118164,3.448745012283325,15850,0.0,0.0,0.0,False,-0.0022835949280024526,-0.0022862063072124003,-0.6141234676003272,5.492248058319092,-0.37207042077068586,0.37397740245970085
+2001-10-04,8.880000114440918,8.979999542236328,8.84000015258789,8.979999542236328,3.5434484481811523,3850,0.0,0.0,0.0,False,0.02746026034413207,0.027089990576209328,-0.6035271975599412,5.492248058319092,-0.3548273110472675,0.3739323604495828
+2001-10-05,8.979999542236328,8.979999542236328,8.819999694824219,8.819999694824219,3.4803144931793213,3700,0.0,0.0,0.0,False,-0.01781709425862754,-0.017977729579175625,-0.6105911908519981,5.492248058319092,-0.3663224136594305,0.3742935641547554
+2001-10-08,8.800000190734863,8.899999618530273,8.5,8.65999984741211,3.417177438735962,10150,0.0,0.0,0.0,False,-0.018141192287965513,-0.01830776129903137,-0.6176555309373797,5.492248058319092,-0.37781808060180866,0.37377060652426164
+2001-10-09,8.9399995803833,8.9399995803833,8.619999885559082,8.760000228881836,3.4566385746002197,19600,0.0,0.0,0.0,False,0.011547874399772118,0.01148170660921003,-0.613240265031197,5.492248058319092,-0.37063320194278926,0.3738403746999974
+2001-10-10,8.720000267028809,8.859999656677246,8.720000267028809,8.720000267028809,3.440854787826538,6150,0.0,0.0,0.0,False,-0.004566224218425008,-0.0045766812651874935,-0.6150062966997232,5.492248058319092,-0.37350703185835066,0.3737700745777019
+2001-10-11,8.960000038146973,9.0,8.899999618530273,9.0,3.5513405799865723,4450,0.0,0.0,0.0,False,0.03210998399319953,0.03160523501762566,-0.6026441550492686,5.492248058319092,-0.3533903526794703,0.3751134310087166
+2001-10-12,8.84000015258789,9.079999923706055,8.760000228881836,8.9399995803833,3.5276637077331543,6650,0.0,0.0,0.0,False,-0.006667023823861862,-0.006689347705084599,-0.605293335934106,5.492248058319092,-0.3577013146028951,0.37342897694217275
+2001-10-15,9.079999923706055,9.100000381469727,8.84000015258789,9.100000381469727,3.5908002853393555,18200,0.0,0.0,0.0,False,0.017897561342878676,0.017739285700498823,-0.5982290492015436,5.492248058319092,-0.34620573448055014,0.3734664086551626
+2001-10-16,9.020000457763672,9.300000190734863,9.0,9.199999809265137,3.630258560180664,19750,0.0,0.0,0.0,False,0.010988713296701702,0.010928776075623599,-0.5938141034122761,5.492248058319092,-0.3390213767417293,0.37308893267263044
+2001-10-17,9.180000305175781,9.319999694824219,9.119999885559082,9.119999885559082,3.5986924171447754,12500,0.0,0.0,0.0,False,-0.008695287818374475,-0.008733312417182369,-0.5973460066908709,5.492248058319092,-0.3447687761127528,0.37212196854910995
+2001-10-18,9.100000381469727,9.140000343322754,8.979999542236328,9.0,3.5513405799865723,7350,0.0,0.0,0.0,False,-0.013158067339295476,-0.01324540165385535,-0.6026441550492686,5.492248058319092,-0.3533903526794703,0.37184276042262643
+2001-10-19,8.960000038146973,8.960000038146973,8.739999771118164,8.739999771118164,3.448745012283325,12050,0.0,0.0,0.0,False,-0.028889250521738186,-0.02931476005965054,-0.6141234676003272,5.492248058319092,-0.37207042077068586,0.3722866069149943
+2001-10-22,8.720000267028809,8.920000076293945,8.720000267028809,8.779999732971191,3.464529514312744,3550,0.0,0.0,0.0,False,0.004576882887311173,0.0045664408081554225,-0.6123573559025721,5.492248058319092,-0.3691964606250747,0.3723281992235569
+2001-10-23,8.960000038146973,9.100000381469727,8.960000038146973,8.979999542236328,3.5434484481811523,11800,0.0,0.0,0.0,False,0.02277912009188454,0.022523549768054096,-0.6035271975599412,5.492248058319092,-0.3548273110472675,0.36989669085185095
+2001-10-24,9.0,9.079999923706055,8.979999542236328,9.079999923706055,3.582906723022461,7700,0.0,0.0,0.0,False,0.011135557753510605,0.011074013892279414,-0.5991122517706737,5.492248058319092,-0.34764295330844663,0.369454485630134
+2001-10-25,8.960000038146973,9.100000381469727,8.899999618530273,8.920000076293945,3.51977276802063,11600,0.0,0.0,0.0,False,-0.01762087597652351,-0.017777971791145895,-0.6061762450627305,5.492248058319092,-0.35913805592060966,0.3604364317803182
+2001-10-26,9.0600004196167,9.079999923706055,9.0,9.0,3.5513405799865723,2700,0.0,0.0,0.0,False,0.00896870737019051,0.008928727382307742,-0.6026441550492685,5.492248058319092,-0.3533903526794703,0.3604850631947609
+2001-10-29,8.9399995803833,8.979999542236328,8.720000267028809,8.739999771118164,3.448745012283325,27250,0.0,0.0,0.0,False,-0.028889250521738186,-0.02931476005965054,-0.6141234676003271,5.492248058319092,-0.37207042077068586,0.36110957563024665
+2001-10-30,8.699999809265137,8.800000190734863,8.680000305175781,8.680000305175781,3.4250712394714355,7700,0.0,0.0,0.0,False,-0.006864460181188026,-0.006888128965785729,-0.6167723016918396,5.492248058319092,-0.3763808183638956,0.3609879572384952
+2001-10-31,8.699999809265137,8.699999809265137,8.5,8.619999885559082,3.401395320892334,75900,0.0,0.0,0.0,False,-0.006912533177778624,-0.00693653541001606,-0.6194213758710385,5.492248058319092,-0.3806916066472543,0.36103011309566246
+2001-11-01,8.600000381469727,8.600000381469727,8.420000076293945,8.539999961853027,3.3698275089263916,14250,0.0,0.0,0.0,False,-0.00928084182748301,-0.009324177174063105,-0.6229534658845005,5.492248058319092,-0.3864393098883937,0.3609522338114534
+2001-11-02,8.5600004196167,8.680000305175781,8.4399995803833,8.5,3.354044198989868,8900,0.0,0.0,0.0,False,-0.004683714491235724,-0.004694717451880839,-0.6247194442002075,5.492248058319092,-0.38931305298392205,0.36038536983172376
+2001-11-05,8.460000038146973,8.600000381469727,8.420000076293945,8.600000381469727,3.393502950668335,9550,0.0,0.0,0.0,False,0.011764529426997461,0.011695865359627048,-0.6203044450581209,5.492248058319092,-0.38212860842506813,0.36046619941173114
+2001-11-06,8.579999923706055,8.600000381469727,8.460000038146973,8.579999923706055,3.3856112957000732,23300,0.0,0.0,0.0,False,-0.002325518817276273,-0.002328227035650906,-0.6211874342159744,5.492248058319092,-0.3835654799728323,0.3599099074965063
+2001-11-07,8.420000076293945,8.539999961853027,8.319999694824219,8.479999542236328,3.3461527824401855,35750,0.0,0.0,0.0,False,-0.011654767725403747,-0.011723216889953363,-0.6256024066816515,5.492248058319092,-0.39074988112166964,0.3588871172856874
+2001-11-08,8.520000457763672,8.619999885559082,8.380000114440918,8.399999618530273,3.3145835399627686,51000,0.0,0.0,0.0,False,-0.009434489256762268,-0.009479275966273867,-0.629134656753571,5.4440693855285645,-0.39115699943619364,0.3588145907955879
+2001-11-09,8.4399995803833,8.65999984741211,8.420000076293945,8.619999885559082,3.401395320892334,12150,0.0,0.0,0.0,False,0.026190856221575354,0.025853749158194803,-0.6194213758710386,5.4440693855285645,-0.3752108799469145,0.35982924305239644
+2001-11-12,8.420000076293945,8.65999984741211,8.300000190734863,8.619999885559082,3.401395320892334,21400,0.0,0.0,0.0,False,0.0,0.0,-0.6194213758710386,5.4440693855285645,-0.3752108799469145,0.35975925021326216
+2001-11-13,8.539999961853027,8.819999694824219,8.539999961853027,8.739999771118164,3.448745012283325,25800,0.0,0.0,0.0,False,0.013920666939286841,0.013824664375801649,-0.6141234676003273,5.395893573760986,-0.36085748076022206,0.35994014671505586
+2001-11-14,8.800000190734863,8.819999694824219,8.600000381469727,8.739999771118164,3.448745012283325,18000,0.0,0.0,0.0,False,0.0,0.0,-0.6141234676003273,5.395893573760986,-0.36085748076022206,0.3595780020306892
+2001-11-15,9.0,9.100000381469727,8.859999656677246,8.979999542236328,3.5434484481811523,12650,0.0,0.0,0.0,False,0.02746026034413207,0.027089990576209328,-0.6035271975599414,5.395893573760986,-0.34330646078489335,0.3606593836760637
+2001-11-16,8.979999542236328,9.079999923706055,8.859999656677246,9.0,3.5513405799865723,28200,0.0,0.0,0.0,False,0.0022272461193759696,0.002224769483441288,-0.6026441550492687,5.395893573760986,-0.34184384264805723,0.35973487548224603
+2001-11-19,9.15999984741211,9.199999809265137,9.15999984741211,9.180000305175781,3.6223678588867188,65650,0.0,0.0,0.0,False,0.020000131584229752,0.01980275630031821,-0.5946969858644913,5.395893573760986,-0.3286806328980474,0.35934678952045596
+2001-11-20,9.020000457763672,9.180000305175781,9.020000457763672,9.020000457763672,3.559231758117676,25950,0.0,0.0,0.0,False,-0.01742951109014279,-0.01758319337471612,-0.6017612192442343,5.395893573760986,-0.34038140125197847,0.3563171255943742
+2001-11-21,9.039999961853027,9.15999984741211,8.960000038146973,9.020000457763672,3.559231758117676,5500,0.0,0.0,0.0,False,0.0,0.0,-0.6017612192442343,5.395893573760986,-0.34038140125197847,0.3553443740765674
+2001-11-23,9.180000305175781,9.199999809265137,9.100000381469727,9.199999809265137,3.630258560180664,22150,0.0,0.0,0.0,False,0.0199556552902167,0.019759151145435666,-0.5938141034122761,5.395893573760986,-0.3272182798723472,0.3559707416149175
+2001-11-26,9.100000381469727,9.399999618530273,9.100000381469727,9.359999656677246,3.6933939456939697,43300,0.0,0.0,0.0,False,0.017391429416576676,0.017241929365321727,-0.5867499500617619,5.395893573760986,-0.3155176440739841,0.35644929770247286
+2001-11-27,9.380000114440918,9.520000457763672,9.119999885559082,9.4399995803833,3.7249605655670166,25650,0.0,0.0,0.0,False,0.008546778474538108,0.008510461545178882,-0.5832179934303479,5.395893573760986,-0.3096675250081544,0.3561262069874231
+2001-11-28,9.260000228881836,9.279999732971191,9.020000457763672,9.180000305175781,3.6223678588867188,11550,0.0,0.0,0.0,False,-0.027541957793768224,-0.02792834868122028,-0.5946969858644913,5.395893573760986,-0.3286806328980474,0.3571181078264008
+2001-11-29,9.180000305175781,9.239999771118164,9.039999961853027,9.239999771118164,3.6460418701171875,9950,0.0,0.0,0.0,False,0.006535507202116264,0.006514243371252397,-0.5920481250965692,5.395893573760986,-0.3242932203394324,0.3570936398234606
+2001-11-30,9.100000381469727,9.319999694824219,9.039999961853027,9.119999885559082,3.5986924171447754,7150,0.0,0.0,0.0,False,-0.012986535717125602,-0.013071598017715357,-0.5973460066908711,5.395893573760986,-0.3330683105677983,0.35601189042992576
+2001-12-03,9.15999984741211,9.399999618530273,9.15999984741211,9.399999618530273,3.709177255630493,2250,0.0,0.0,0.0,False,0.030701384191477388,0.030239526022236007,-0.584983971746055,5.395893573760986,-0.3125925845410692,0.35727882772720354
+2001-12-04,9.520000457763672,9.819999694824219,9.520000457763672,9.819999694824219,3.874906301498413,17800,0.0,0.0,0.0,False,0.044680810445590025,0.04371139420941211,-0.5664407192557588,5.395893573760986,-0.28187866411205575,0.35915982030237426
+2001-12-05,10.0,10.319999694824219,9.819999694824219,10.319999694824219,4.07220458984375,21050,0.0,0.0,0.0,False,0.05091691849917557,0.04966303881699117,-0.5443652166935431,5.395893573760986,-0.24531413858013018,0.36271519352962045
+2001-12-06,10.319999694824219,10.34000015258789,10.199999809265137,10.319999694824219,4.07220458984375,75250,0.0,0.0,0.0,False,0.0,0.0,-0.5443652166935431,5.395893573760986,-0.24531413858013018,0.36271519352962045
+2001-12-07,10.199999809265137,10.380000114440918,10.199999809265137,10.359999656677246,4.087985992431641,13950,0.0,0.0,0.0,False,0.003875395314677954,0.0038679053151582455,-0.542599451789113,5.395893573760986,-0.2423894325287299,0.36274232442864535
+2001-12-10,10.239999771118164,10.359999656677246,10.140000343322754,10.359999656677246,4.087985992431641,48150,0.0,0.0,0.0,False,0.0,0.0,-0.542599451789113,5.395893573760986,-0.2423894325287299,0.3626008866095007
+2001-12-11,10.180000305175781,10.359999656677246,10.039999961853027,10.0600004196167,3.969608783721924,37450,0.0,0.0,0.0,False,-0.028957342057647995,-0.029384879686326314,-0.5558445559210113,5.395893573760986,-0.2643278208774843,0.3625362309334488
+2001-12-12,10.100000381469727,10.199999809265137,10.0600004196167,10.15999984741211,4.009067058563232,7700,0.0,0.0,0.0,False,0.00994009157857434,0.009891013825209686,-0.5514296101317439,5.395893573760986,-0.2570151720451972,0.3617035254784355
+2001-12-13,10.0,10.0,9.779999732971191,9.979999542236328,3.9380412101745605,27050,0.0,0.0,0.0,False,-0.017716303407039113,-0.017875115616121123,-0.5593766192580637,5.395893573760986,-0.2701781166840712,0.3621027425518007
+2001-12-14,9.899999618530273,9.979999542236328,9.779999732971191,9.800000190734863,3.867013931274414,30950,0.0,0.0,0.0,False,-0.01803619492773112,-0.01820082968550282,-0.5673237884428411,5.395893573760986,-0.28334132643408116,0.36197383546538076
+2001-12-17,9.960000038146973,10.100000381469727,9.920000076293945,9.920000076293945,3.914365530014038,29000,0.0,0.0,0.0,False,0.01224500340085899,0.012170639786420943,-0.562025666760853,5.39308500289917,-0.2741880523096176,0.36020864436943273
+2001-12-18,10.0600004196167,10.180000305175781,9.960000038146973,10.100000381469727,3.985393762588501,87900,0.0,0.0,0.0,False,0.018145528829600188,0.017982863539439845,-0.5540783908704371,5.39308500289917,-0.2610178106879335,0.3597833863815994
+2001-12-19,10.180000305175781,10.220000267028809,9.960000038146973,10.079999923706055,3.9775009155273438,15950,0.0,0.0,0.0,False,-0.001980443472172966,-0.0019824071434011107,-0.5549615134103386,5.39308500289917,-0.26248132314080863,0.3597842108266116
+2001-12-20,10.0,10.100000381469727,9.880000114440918,9.899999618530273,3.906473398208618,11500,0.0,0.0,0.0,False,-0.01785732268255391,-0.01801868859765906,-0.5629087092715257,5.39308500289917,-0.27565143213789356,0.35976052888656485
+2001-12-21,9.899999618530273,9.979999542236328,9.880000114440918,9.899999618530273,3.906473398208618,19300,0.0,0.0,0.0,False,0.0,0.0,-0.5629087092715257,5.39308500289917,-0.27565143213789356,0.3587237749784167
+2001-12-24,9.979999542236328,9.979999542236328,9.880000114440918,9.960000038146973,3.962167501449585,5050,0.08,0.0,0.0,False,0.014256875079837084,0.014156201567851528,-0.556677153341125,5.39308500289917,-0.26532448509162454,0.35422284216353334
+2001-12-26,9.960000038146973,9.979999542236328,9.880000114440918,9.880000114440918,3.9303431510925293,5950,0.0,0.0,0.0,False,-0.00803205577386934,-0.008064486507556855,-0.5602379471713197,5.39308500289917,-0.2712254398030648,0.3533062131748924
+2001-12-27,9.880000114440918,10.100000381469727,9.880000114440918,10.100000381469727,4.017861843109131,30600,0.0,0.0,0.0,False,0.02226744298198846,0.02202314344008838,-0.5504455707343148,5.39308500289917,-0.25499749383715586,0.35350997393053324
+2001-12-28,10.0,10.220000267028809,10.0,10.020000457763672,3.9860363006591797,13100,0.0,0.0,0.0,False,-0.007921014632330858,-0.007952552520514368,-0.5540064979465575,5.39308500289917,-0.26089866958959496,0.35308414813541317
+2001-12-31,10.199999809265137,10.220000267028809,10.0600004196167,10.140000343322754,4.0337724685668945,32050,0.0,0.0,0.0,False,0.011975848764804509,0.011904705723591032,-0.54866534721588,5.39308500289917,-0.25204730383473417,0.34971425739819395
+2002-01-02,10.079999923706055,10.220000267028809,10.0600004196167,10.100000381469727,4.017861843109131,8650,0.0,0.0,0.0,False,-0.003944353723901672,-0.003952153203076655,-0.5504455707343149,5.39308500289917,-0.25499749383715586,0.3492566354451408
+2002-01-03,10.239999771118164,10.5600004196167,10.239999771118164,10.420000076293945,4.145158290863037,19500,0.0,0.0,0.0,False,0.03168263437734353,0.031191094935758935,-0.5362025021191749,5.39308500289917,-0.23139385182419392,0.3496045659751265
+2002-01-04,10.600000381469727,10.720000267028809,10.4399995803833,10.699999809265137,4.256545066833496,36900,0.0,0.0,0.0,False,0.026871537382778143,0.026516837808850294,-0.5237395503168313,5.39308500289917,-0.2107402229808546,0.3500871020416652
+2002-01-07,10.800000190734863,10.819999694824219,10.600000381469727,10.739999771118164,4.272456169128418,32550,0.0,0.0,0.0,False,0.0037380321469868694,0.0037310630665196584,-0.5219592734455771,5.39308500289917,-0.20778994456203337,0.3499643206375084
+2002-01-08,10.619999885559082,10.819999694824219,10.619999885559082,10.699999809265137,4.256545066833496,44300,0.0,0.0,0.0,False,-0.0037241112992313363,-0.003731063066519609,-0.5237395503168313,5.39308500289917,-0.2107402229808546,0.3494724114011825
+2002-01-09,10.779999732971191,10.779999732971191,10.5600004196167,10.600000381469727,4.216764450073242,78300,0.0,0.0,0.0,False,-0.009345752514220984,-0.00938969807645922,-0.5281905626118818,5.39308500289917,-0.2181164495263047,0.34264245752804307
+2002-01-10,10.5,10.720000267028809,10.479999542236328,10.720000267028809,4.264501094818115,43800,0.0,0.0,0.0,False,0.011320680894101987,0.011257081528128174,-0.5228493585283851,5.39308500289917,-0.2092649953550445,0.3417909210720312
+2002-01-11,10.640000343322754,10.800000190734863,10.479999542236328,10.779999732971191,4.288370132446289,39800,0.0,0.0,0.0,False,0.005597146558873556,0.0055815407390330295,-0.5201786764574079,5.39308500289917,-0.20483913564481504,0.34184581755554816
+2002-01-14,10.680000305175781,10.979999542236328,10.640000343322754,10.779999732971191,4.288370132446289,112950,0.0,0.0,0.0,False,0.0,0.0,-0.5201786764574079,5.39308500289917,-0.20483913564481504,0.34172925109419927
+2002-01-15,10.800000190734863,10.9399995803833,10.699999809265137,10.819999694824219,4.304281234741211,15650,0.0,0.0,0.0,False,0.0037102912769904073,0.0037034251246862047,-0.5183983995861539,5.344058513641357,-0.19456697119726307,0.33832679208296534
+2002-01-16,10.479999542236328,10.699999809265137,10.380000114440918,10.520000457763672,4.184940338134766,31900,0.0,0.0,0.0,False,-0.02772609179047303,-0.02811771564998499,-0.5317513297656669,5.24600076675415,-0.20226082225220354,0.3393044801163755
+2002-01-17,10.34000015258789,10.680000305175781,10.34000015258789,10.680000305175781,4.248588562011719,52800,0.0,0.0,0.0,False,0.015208872465150014,0.015094377002732777,-0.5246297954580967,5.216583728790283,-0.1855611291037479,0.3392154691902125
+2002-01-18,10.680000305175781,10.680000305175781,10.479999542236328,10.65999984741211,4.240633964538574,7850,0.0,0.0,0.0,False,-0.0018722917875055867,-0.001874046716609378,-0.5255198271880854,5.216583728790283,-0.18708599631315226,0.3387318447480449
+2002-01-22,10.460000038146973,10.65999984741211,10.359999656677246,10.380000114440918,4.129247188568115,340500,0.0,0.0,0.0,False,-0.02626653865952777,-0.026617666444141617,-0.537982778990429,5.216583728790283,-0.2084384334178644,0.33970677338043215
+2002-01-23,10.359999656677246,10.5600004196167,10.359999656677246,10.539999961853027,4.192896842956543,19800,0.0,0.0,0.0,False,0.015414348301705738,0.015296754120413352,-0.5308610846244013,5.216583728790283,-0.19623702772832352,0.33996761440392226
+2002-01-24,10.539999961853027,10.699999809265137,10.539999961853027,10.600000381469727,4.216764450073242,39250,0.0,0.0,0.0,False,0.005692390729047814,0.005676250295742484,-0.5281905626118817,5.216583728790283,-0.19166169483661244,0.34002443915373065
+2002-01-25,10.920000076293945,11.079999923706055,10.920000076293945,11.020000457763672,4.383843421936035,28750,0.0,0.0,0.0,False,0.03962255275129034,0.038857717231396464,-0.5094962682904144,5.216583728790283,-0.15963326769938746,0.34238601395237195
+2002-01-28,11.359999656677246,11.5,11.199999809265137,11.420000076293945,4.542966842651367,55450,0.0,0.0,0.0,False,0.0362976971118778,0.03565445498408316,-0.4916921124045741,5.216583728790283,-0.1291298905874413,0.3443433896585608
+2002-01-29,11.5,11.579999923706055,11.020000457763672,11.279999732971191,4.487274646759033,41500,0.0,0.0,0.0,False,-0.012258992376847466,-0.012334753631695467,-0.49792345492369783,5.216583728790283,-0.13980588061995425,0.34455361400749956
+2002-01-30,11.140000343322754,11.279999732971191,10.859999656677246,11.260000228881836,4.479318618774414,31650,0.0,0.0,0.0,False,-0.0017730200647213534,-0.0017745937251590843,-0.4988136467121441,5.216583728790283,-0.14133102205317039,0.3445567785701996
+2002-01-31,11.460000038146973,11.539999961853027,11.239999771118164,11.460000038146973,4.558879375457764,21650,0.0,0.0,0.0,False,0.01776179893742813,0.01760590149260941,-0.48991167547486236,5.216583728790283,-0.1260795163130718,0.3448993456387104
+2002-02-01,11.600000381469727,11.65999984741211,11.300000190734863,11.520000457763672,4.582748889923096,20750,0.0,0.0,0.0,False,0.005235829356185828,0.005222170059415146,-0.487240940051066,5.216583728790283,-0.12150381778961161,0.3448081003818744
+2002-02-04,11.399999618530273,11.399999618530273,11.020000457763672,11.220000267028809,4.463406562805176,75200,0.0,0.0,0.0,False,-0.02604164661527475,-0.026386734585669744,-0.5005940302890366,5.216583728790283,-0.14438130491960266,0.34557275937444704
+2002-02-05,11.220000267028809,11.220000267028809,11.020000457763672,11.119999885559082,4.423624038696289,36250,0.0,0.0,0.0,False,-0.008913040644875525,-0.008952999404878417,-0.5050452559953639,5.216583728790283,-0.15200746912536955,0.34524203987739965
+2002-02-06,11.199999809265137,11.460000038146973,11.15999984741211,11.199999809265137,4.455450534820557,29450,0.0,0.0,0.0,False,0.007194665696239166,0.007168907562648316,-0.5014842220774829,5.208737850189209,-0.14461993232032,0.345036428126638
+2002-02-07,11.0600004196167,11.279999732971191,11.0,11.039999961853027,4.391798973083496,504250,0.0,0.0,0.0,False,-0.01428622341098984,-0.01438925395613573,-0.5086061298547874,5.208737850189209,-0.1568400830684995,0.3453066158333265
+2002-02-08,11.260000228881836,11.279999732971191,11.0,11.220000267028809,4.463406562805176,15250,0.0,0.0,0.0,False,0.01630484231189744,0.016173345798365678,-0.5005940302890366,5.208737850189209,-0.14309249357921883,0.3457118623887236
+2002-02-11,11.279999732971191,11.380000114440918,11.020000457763672,11.359999656677246,4.519096374511719,7800,0.0,0.0,0.0,False,0.012476974912082106,0.012399778912407386,-0.4943629545340089,5.208737850189209,-0.1324008801196318,0.34556441259415377
+2002-02-12,11.359999656677246,11.380000114440918,11.140000343322754,11.34000015258789,4.511142730712891,9450,0.0,0.0,0.0,False,-0.0017600075633897871,-0.0017615581963856821,-0.49525287955835917,5.208737850189209,-0.13392786113261157,0.3454510383636595
+2002-02-13,11.34000015258789,11.34000015258789,11.140000343322754,11.15999984741211,4.4395365715026855,32300,0.0,0.0,0.0,False,-0.015873175265037398,-0.01600050330931483,-0.5032648190656523,5.208737850189209,-0.14767517598501945,0.3455919291248921
+2002-02-14,11.399999618530273,11.539999961853027,11.380000114440918,11.5,4.574790954589844,16250,0.0,0.0,0.0,False,0.030465878793600742,0.030011009488783585,-0.48813134525078916,5.208737850189209,-0.12170835120380208,0.34591121436687877
+2002-02-15,11.520000457763672,11.520000457763672,11.220000267028809,11.220000267028809,4.463406562805176,21800,0.0,0.0,0.0,False,-0.02434742765085629,-0.024648726895490393,-0.5005940302890367,5.208737850189209,-0.14309249357921883,0.34667369108942253
+2002-02-19,10.899999618530273,11.079999923706055,10.720000267028809,10.920000076293945,4.344063758850098,31950,0.0,0.0,0.0,False,-0.02673805360900694,-0.027102017826609974,-0.5139471738798265,5.208737850189209,-0.16600453242385804,0.3470778499457631
+2002-02-20,10.9399995803833,11.039999961853027,10.800000190734863,10.84000015258789,4.312238693237305,36000,0.0,0.0,0.0,False,-0.007326104629094443,-0.007353072326454718,-0.51750804773925,5.19304895401001,-0.1696133174505421,0.34713961763192275
+2002-02-21,10.9399995803833,11.0,10.819999694824219,10.960000038146973,4.359976768493652,6850,0.0,0.0,0.0,False,0.011070369395649093,0.01100954137045668,-0.5121666835972956,5.19304895401001,-0.16042063013349206,0.34718528949988253
+2002-02-22,10.800000190734863,10.880000114440918,10.65999984741211,10.699999809265137,4.256545066833496,13350,0.0,0.0,0.0,False,-0.023722993757118394,-0.024008914965912686,-0.5237395503168313,5.14598274230957,-0.17284116951330575,0.3478706018191038
+2002-02-25,10.65999984741211,10.800000190734863,10.539999961853027,10.779999732971191,4.288370132446289,26550,0.0,0.0,0.0,False,0.007476736440727549,0.007448924190702173,-0.5201786764574079,5.1067609786987305,-0.16025634441598202,0.347857316088354
+2002-02-26,10.699999809265137,10.779999732971191,10.5600004196167,10.600000381469727,4.216764450073242,11200,0.0,0.0,0.0,False,-0.01669764506362692,-0.016838622267161332,-0.5281905626118817,5.1067609786987305,-0.17427808592135652,0.3481280080678512
+2002-02-27,10.859999656677246,10.899999618530273,10.699999809265137,10.899999618530273,4.336105823516846,249150,0.0,0.0,0.0,False,0.0283016456946108,0.027908553654927462,-0.5148375790795496,5.1067609786987305,-0.1509087968668269,0.34930806520595653
+2002-02-28,10.960000038146973,11.0600004196167,10.779999732971191,11.020000457763672,4.383843421936035,33650,0.0,0.0,0.0,False,0.011009325040058915,0.010949163576468933,-0.5094962682904145,5.1067609786987305,-0.14156087582287902,0.3491654238867182
+2002-03-01,11.020000457763672,11.239999771118164,11.020000457763672,11.239999771118164,4.471362113952637,20600,0.0,0.0,0.0,False,0.019963918323056884,0.019767252477416702,-0.4997038918534097,5.1067609786987305,-0.12442306726249042,0.34972277457771805
+2002-03-04,11.5600004196167,11.819999694824219,11.5600004196167,11.739999771118164,4.670266151428223,572050,0.0,0.0,0.0,False,0.04448399221680499,0.043522976111312346,-0.4774487236725189,5.075382709503174,-0.07981990349543666,0.3516546374159009
+2002-03-05,11.720000267028809,11.720000267028809,11.460000038146973,11.600000381469727,4.6145734786987305,151400,0.0,0.0,0.0,False,-0.011924946228698441,-0.011996618763922363,-0.4836801195444619,5.075382709503174,-0.09079300166697213,0.3512902935151007
+2002-03-06,11.699999809265137,11.739999771118164,11.520000457763672,11.739999771118164,4.670266151428223,49100,0.0,0.0,0.0,False,0.012068866816526969,0.011996618763922485,-0.4774487236725189,5.028316020965576,-0.07120671573633475,0.35121358424911864
+2002-03-07,11.600000381469727,11.739999771118164,11.520000457763672,11.520000457763672,4.582748889923096,29050,0.0,0.0,0.0,False,-0.01873924497394286,-0.018917049409475913,-0.4872409400510661,4.989091873168945,-0.08144628192379844,0.3515895868480536
+2002-03-08,11.600000381469727,11.760000228881836,11.600000381469727,11.739999771118164,4.670266151428223,57200,0.0,0.0,0.0,False,0.019097110404099782,0.018917049409475976,-0.4774487236725189,4.989091873168945,-0.06390456015760093,0.3517680330229451
+2002-03-11,11.680000305175781,11.800000190734863,11.479999542236328,11.680000305175781,4.646397113800049,19750,0.0,0.0,0.0,False,-0.005110851684732021,-0.005123956758331521,-0.4801194057434961,4.989091873168945,-0.06868880511338937,0.35180181029360846
+2002-03-12,11.319999694824219,11.5,11.319999694824219,11.319999694824219,4.503186225891113,19250,0.0,0.0,0.0,False,-0.03082192167423481,-0.031306908614007256,-0.49614312469962474,4.973405361175537,-0.09454671420012317,0.35301683641747644
+2002-03-13,11.460000038146973,11.5,11.279999732971191,11.460000038146973,4.558879375457764,16200,0.0,0.0,0.0,False,0.012367498649387798,0.012291645903447517,-0.4899116754748626,4.973405361175537,-0.08334852191090936,0.3528909883610166
+2002-03-14,11.680000305175781,11.680000305175781,11.420000076293945,11.420000076293945,4.542966842651367,8300,0.0,0.0,0.0,False,-0.0034904483088672444,-0.0034965541357548533,-0.4916921124045742,4.847893714904785,-0.06289883611019031,0.3526722634407837
+2002-03-15,11.600000381469727,11.619999885559082,11.319999694824219,11.600000381469727,4.6145734786987305,35650,0.0,0.0,0.0,False,0.015762086435473943,0.01563915484072355,-0.483680119544462,4.745914936065674,-0.02767463368735057,0.3521224479805337
+2002-03-18,11.619999885559082,11.680000305175781,11.380000114440918,11.380000114440918,4.5270538330078125,32150,0.0,0.0,0.0,False,-0.018965923090165537,-0.019148083108940256,-0.49347260268710524,4.745914936065674,-0.04611568180345338,0.3496926181904356
+2002-03-19,11.619999885559082,11.699999809265137,11.479999542236328,11.5600004196167,4.598660469055176,27100,0.0,0.0,0.0,False,0.015817491615686574,0.015693698783599285,-0.485460609826993,4.670266151428223,-0.01533224875227912,0.34912720918575
+2002-03-20,11.680000305175781,11.680000305175781,11.5,11.600000381469727,4.6145734786987305,12150,0.0,0.0,0.0,False,0.003460357586874352,0.0034543843253408224,-0.4836801195444621,4.670266151428223,-0.011924946228698441,0.3445325796199
+2002-03-21,11.65999984741211,11.65999984741211,11.399999618530273,11.579999923706055,4.606616497039795,27900,0.0,0.0,0.0,False,-0.0017243157348486582,-0.0017258040783875764,-0.4845704180385467,4.670266151428223,-0.01362869959112778,0.343269877598001
+2002-03-22,11.600000381469727,11.600000381469727,11.359999656677246,11.4399995803833,4.550922393798828,62800,0.0,0.0,0.0,False,-0.01209002383349167,-0.012163702626073348,-0.4908019739689473,4.670266151428223,-0.025553952121743162,0.342096802419279
+2002-03-25,11.399999618530273,11.539999961853027,11.300000190734863,11.319999694824219,4.503186225891113,13400,0.0,0.0,0.0,False,-0.010489339034381429,-0.010544739903955378,-0.49614312469962485,4.670266151428223,-0.03577524708865132,0.34188748645440764
+2002-03-26,11.220000267028809,11.579999923706055,11.100000381469727,11.119999885559082,4.423624038696289,1020950,0.0,0.0,0.0,False,-0.017667976229226445,-0.01782591802768539,-0.5050452559953642,4.670266151428223,-0.052811147102720835,0.34212191558132565
+2002-03-27,11.380000114440918,11.380000114440918,11.0600004196167,11.180000305175781,4.447493553161621,21850,0.0,0.0,0.0,False,0.005395918427183233,0.0053814126173944415,-0.5023745205715678,4.670266151428223,-0.04770019331734987,0.34214390652131493
+2002-03-28,11.319999694824219,11.359999656677246,11.199999809265137,11.34000015258789,4.511142730712891,7600,0.0,0.0,0.0,False,0.014311246725927873,0.014209807503505699,-0.4952528795583594,4.670266151428223,-0.034071595826861034,0.33914554897481386
+2002-04-01,11.279999732971191,11.34000015258789,11.020000457763672,11.279999732971191,4.487274646759033,15150,0.0,0.0,0.0,False,-0.005290917485575863,-0.005304963957217485,-0.49792345492369816,4.670266151428223,-0.03918224331031506,0.3364545525411827
+2002-04-02,11.279999732971191,11.279999732971191,11.119999885559082,11.279999732971191,4.487274646759033,19450,0.0,0.0,0.0,False,0.0,0.0,-0.49792345492369816,4.670266151428223,-0.03918224331031506,0.33643883644998257
+2002-04-03,11.119999885559082,11.279999732971191,11.100000381469727,11.100000381469727,4.415668487548828,3750,0.0,0.0,0.0,False,-0.015957605639744687,-0.016086299158513097,-0.5059353944309912,4.670266151428223,-0.05451459416323323,0.3368334852134752
+2002-04-04,11.119999885559082,11.180000305175781,11.020000457763672,11.140000343322754,4.431582927703857,55750,0.0,0.0,0.0,False,0.003604084002208019,0.003597604854389257,-0.5041547440900028,4.670266151428223,-0.05110698533773561,0.3324010168312337
+2002-04-05,11.039999961853027,11.239999771118164,11.020000457763672,11.220000267028809,4.463406562805176,8000,0.0,0.0,0.0,False,0.007181098858011659,0.007155437545319434,-0.500594030289037,4.670266151428223,-0.04429289079376919,0.33246750294791266
+2002-04-08,10.920000076293945,11.199999809265137,10.920000076293945,11.180000305175781,4.447493553161621,16550,0.0,0.0,0.0,False,-0.0035652162579502544,-0.003571586787484021,-0.502374520571568,4.670266151428223,-0.04770019331734987,0.3312981973153246
+2002-04-09,11.199999809265137,11.199999809265137,10.960000038146973,11.020000457763672,4.383843421936035,21350,0.0,0.0,0.0,False,-0.014311461155539718,-0.014414857806099463,-0.5094962682904147,4.670266151428223,-0.061328995009116594,0.3304203261171921
+2002-04-10,10.640000343322754,10.779999732971191,10.640000343322754,10.739999771118164,4.272456169128418,71950,0.0,0.0,0.0,False,-0.02540858376698707,-0.025736956088417636,-0.5219592734455776,4.670266151428223,-0.08517929586906936,0.32894515069217506
+2002-04-11,10.800000190734863,10.920000076293945,10.640000343322754,10.680000305175781,4.248588562011719,12250,0.0,0.0,0.0,False,-0.005586390163381916,-0.005602052398383533,-0.5246297954580971,4.670266151428223,-0.09028984125188455,0.3287271088020949
+2002-04-12,10.779999732971191,10.960000038146973,10.779999732971191,10.9399995803833,4.352019786834717,14700,0.0,0.0,0.0,False,0.024344843778900227,0.024053231428720703,-0.5130569820913806,4.670266151428223,-0.06814308955308301,0.3159759657864356
+2002-04-15,10.899999618530273,11.0600004196167,10.859999656677246,10.859999656677246,4.320196151733398,21400,0.0,0.0,0.0,False,-0.007312382907262549,-0.007339249431484738,-0.5166176958923465,4.670266151428223,-0.07495718409704955,0.3142016534349049
+2002-04-16,10.899999618530273,11.199999809265137,10.899999618530273,11.180000305175781,4.447493553161621,47850,0.0,0.0,0.0,False,0.02946565316881422,0.029039884295664453,-0.5023745205715681,4.670266151428223,-0.04770019331734987,0.31051541050597475
+2002-04-17,11.220000267028809,11.239999771118164,11.119999885559082,11.199999809265137,4.455450534820557,20400,0.0,0.0,0.0,False,0.001789093466651348,0.0017874949452539464,-0.5014842220774833,4.670266151428223,-0.04599643995492053,0.30916902537281504
+2002-04-18,11.0,11.15999984741211,10.800000190734863,10.859999656677246,4.320196151733398,117200,0.0,0.0,0.0,False,-0.03035706086962664,-0.03082737924091852,-0.5166176958923465,4.670266151428223,-0.07495718409704955,0.3106969426407397
+2002-04-19,10.9399995803833,11.039999961853027,10.819999694824219,10.979999542236328,4.3679327964782715,5150,0.0,0.0,0.0,False,0.011049647531795381,0.010989046183542975,-0.5112764918088498,4.670266151428223,-0.06473578702950233,0.3105712479592511
+2002-04-22,11.020000457763672,11.039999961853027,10.859999656677246,10.880000114440918,4.328149318695068,30950,0.0,0.0,0.0,False,-0.009108079184569684,-0.00914981133085307,-0.5157278242208155,4.670266151428223,-0.07325424753973198,0.31040186424088234
+2002-04-23,10.880000114440918,11.039999961853027,10.880000114440918,10.979999542236328,4.3679327964782715,39200,0.0,0.0,0.0,False,0.009191798816034824,0.00914981133085313,-0.5112764918088498,4.670266151428223,-0.06473578702950233,0.31040935258255997
+2002-04-24,10.859999656677246,11.0600004196167,10.859999656677246,11.039999961853027,4.391798973083496,12000,0.0,0.0,0.0,False,0.005463952335637456,0.005449079101239857,-0.5086061298547879,4.670266151428223,-0.059625547948604196,0.3031612471902175
+2002-04-25,10.899999618530273,11.0600004196167,10.899999618530273,10.9399995803833,4.352019786834717,18000,0.0,0.0,0.0,False,-0.009057606345959424,-0.009098875853298091,-0.5130569820913807,4.670266151428223,-0.06814308955308301,0.30320800913037305
+2002-04-26,10.920000076293945,11.0600004196167,10.920000076293945,10.9399995803833,4.352019786834717,8200,0.0,0.0,0.0,False,0.0,0.0,-0.5130569820913807,4.670266151428223,-0.06814308955308301,0.3031809051166644
+2002-04-29,10.84000015258789,10.979999542236328,10.84000015258789,10.920000076293945,4.344063758850098,13800,0.0,0.0,0.0,False,-0.0018281231185315328,-0.0018297961749461314,-0.5139471738798269,4.670266151428223,-0.06984663871423435,0.30316920574396555
+2002-04-30,10.819999694824219,11.0,10.819999694824219,11.0,4.375888824462891,31950,0.0,0.0,0.0,False,0.007326104629094443,0.0072993990770351975,-0.5103863000204035,4.670266151428223,-0.063032237868351,0.3031660064246164
+2002-05-01,10.880000114440918,10.979999542236328,10.880000114440918,10.960000038146973,4.359976768493652,17300,0.0,0.0,0.0,False,-0.0036363026136048138,-0.003642930033033323,-0.512166683597296,4.670266151428223,-0.06643933619065379,0.30317243834677715
+2002-05-02,11.0600004196167,11.0600004196167,10.920000076293945,10.979999542236328,4.3679327964782715,29150,0.0,0.0,0.0,False,0.0018247867837533072,0.0018231238830024453,-0.5112764918088499,4.670266151428223,-0.06473578702950233,0.30315001882344883
+2002-05-03,10.960000038146973,11.0600004196167,10.960000038146973,11.039999961853027,4.391798973083496,44350,0.0,0.0,0.0,False,0.005463952335637456,0.005449079101239857,-0.5086061298547879,4.670266151428223,-0.059625547948604196,0.3026432349494448
+2002-05-06,10.960000038146973,11.039999961853027,10.899999618530273,10.920000076293945,4.344063758850098,7750,0.0,0.0,0.0,False,-0.010869171044931347,-0.01092867202824422,-0.513947173879827,4.670266151428223,-0.06984663871423435,0.30284327114161386
+2002-05-07,10.920000076293945,11.039999961853027,10.880000114440918,10.979999542236328,4.3679327964782715,35200,0.0,0.0,0.0,False,0.005494633355586975,0.005479592927004551,-0.5112764918088498,4.670266151428223,-0.06473578702950233,0.3023544147976351
+2002-05-08,11.0,11.359999656677246,10.899999618530273,11.34000015258789,4.511142730712891,29350,0.0,0.0,0.0,False,0.032786661541607254,0.03226064561562723,-0.4952528795583596,4.670266151428223,-0.034071595826861034,0.3040193431411813
+2002-05-09,11.140000343322754,11.34000015258789,11.079999923706055,11.079999923706055,4.407712459564209,47400,0.0,0.0,0.0,False,-0.022927731912471883,-0.023194660291609194,-0.5068255862194377,4.670266151428223,-0.05621814332438457,0.30424648349018857
+2002-05-10,11.020000457763672,11.239999771118164,11.020000457763672,11.220000267028809,4.463406562805176,10400,0.0,0.0,0.0,False,0.01263560265146535,0.012556439575587424,-0.5005940302890372,4.670266151428223,-0.04429289079376919,0.3041576631482932
+2002-05-13,11.220000267028809,11.300000190734863,11.180000305175781,11.279999732971191,4.487274646759033,17750,0.0,0.0,0.0,False,0.0053475038892394355,0.00533325675880421,-0.4979234549236984,4.670266151428223,-0.03918224331031506,0.3041742116539847
+2002-05-14,11.399999618530273,11.479999542236328,11.300000190734863,11.4399995803833,4.550922393798828,190600,0.0,0.0,0.0,False,0.0141840542534577,0.014084401767958315,-0.49080197396894754,4.670266151428223,-0.025553952121743162,0.3040285567764364
+2002-05-15,11.4399995803833,11.460000038146973,11.260000228881836,11.359999656677246,4.519096374511719,82600,0.0,0.0,0.0,False,-0.006993311802125257,-0.007017879614355011,-0.49436295453400936,4.670266151428223,-0.03236855716890452,0.3037389325530628
+2002-05-16,11.319999694824219,11.460000038146973,11.119999885559082,11.180000305175781,4.447493553161621,179650,0.0,0.0,0.0,False,-0.01584449974422908,-0.01597136569989136,-0.502374520571568,4.670266151428223,-0.04770019331734987,0.3037308272050493
+2002-05-17,11.220000267028809,11.420000076293945,11.199999809265137,11.380000114440918,4.5270538330078125,35500,0.0,0.0,0.0,False,0.017888790370395036,0.01773066890976701,-0.49347260268710547,4.670266151428223,-0.03066470170583624,0.30410932481081493
+2002-05-20,11.34000015258789,11.359999656677246,11.239999771118164,11.34000015258789,4.511142730712891,38950,0.0,0.0,0.0,False,-0.003514670441714274,-0.003520861406261275,-0.4952528795583595,4.670266151428223,-0.034071595826861034,0.3039227603654887
+2002-05-21,11.460000038146973,11.460000038146973,11.300000190734863,11.380000114440918,4.5270538330078125,15050,0.0,0.0,0.0,False,0.003527066919562394,0.0035208614062612613,-0.49347260268710547,4.670266151428223,-0.03066470170583624,0.30383803235227835
+2002-05-22,11.34000015258789,11.399999618530273,11.34000015258789,11.359999656677246,4.519096374511719,31000,0.0,0.0,0.0,False,-0.0017577565431349251,-0.001759303209875516,-0.49436295453400936,4.670266151428223,-0.03236855716890452,0.30330186454950514
+2002-05-23,11.180000305175781,11.380000114440918,11.180000305175781,11.239999771118164,4.471362113952637,9600,0.0,0.0,0.0,False,-0.010562788797404132,-0.010618971028574094,-0.49970389185341,4.670266151428223,-0.04258944373325679,0.3033510148416806
+2002-05-24,11.279999732971191,11.300000190734863,11.15999984741211,11.220000267028809,4.463406562805176,19450,0.0,0.0,0.0,False,-0.0017792231862939767,-0.0017808078838333333,-0.500594030289037,4.670266151428223,-0.04429289079376919,0.3033012673204889
+2002-05-28,11.220000267028809,11.260000228881836,11.119999885559082,11.239999771118164,4.471362113952637,27350,0.0,0.0,0.0,False,0.0017823944638510891,0.0017808078838332398,-0.49970389185341013,4.670266151428223,-0.04258944373325679,0.3032603272064463
+2002-05-29,11.100000381469727,11.199999809265137,11.020000457763672,11.039999961853027,4.391798973083496,21200,0.0,0.0,0.0,False,-0.01779393814266761,-0.017954153682199058,-0.5086061298547879,4.670266151428223,-0.059625547948604196,0.30365440196629445
+2002-05-30,11.020000457763672,11.100000381469727,11.0,11.0600004196167,4.399756908416748,21800,0.0,0.0,0.0,False,0.0018119989967719796,0.0018103593070351303,-0.5077157246550649,4.670266151428223,-0.05792159038489697,0.3036577995081294
+2002-05-31,11.0600004196167,11.100000381469727,11.0,11.0600004196167,4.399756908416748,32200,0.0,0.0,0.0,False,0.0,0.0,-0.5077157246550649,4.670266151428223,-0.05792159038489697,0.3033087801612954
+2002-06-03,11.039999961853027,11.0600004196167,10.720000267028809,10.739999771118164,4.272456169128418,16750,0.0,0.0,0.0,False,-0.02893358472710239,-0.029360414190670647,-0.5219592734455778,4.670266151428223,-0.08517929586906936,0.3042554549422768
+2002-06-04,10.960000038146973,10.979999542236328,10.800000190734863,10.819999694824219,4.304281234741211,20400,0.0,0.0,0.0,False,0.00744889224206724,0.007421286248868772,-0.5183983995861543,4.670266151428223,-0.078364895023186,0.3043408727564746
+2002-06-05,10.760000228881836,11.0600004196167,10.760000228881836,10.960000038146973,4.359976768493652,20000,0.0,0.0,0.0,False,0.012939566611704034,0.012856565650524353,-0.512166683597296,4.670266151428223,-0.06643933619065379,0.30422306778285196
+2002-06-06,10.979999542236328,11.039999961853027,10.720000267028809,10.819999694824219,4.304281234741211,26050,0.0,0.0,0.0,False,-0.012774273054597884,-0.012856565650524268,-0.5183983995861543,4.670266151428223,-0.078364895023186,0.3044206454548394
+2002-06-07,10.680000305175781,10.819999694824219,10.65999984741211,10.760000228881836,4.2804131507873535,10150,0.0,0.0,0.0,False,-0.005545196201681812,-0.005560627876355245,-0.521068974951493,4.670266151428223,-0.08347554250664013,0.3043769051854769
+2002-06-10,10.800000190734863,10.920000076293945,10.779999732971191,10.899999618530273,4.336105823516846,16400,0.0,0.0,0.0,False,0.013011050748511943,0.01292713413943522,-0.51483757907955,4.670266151428223,-0.07155059627794158,0.3045564766608367
+2002-06-11,10.859999656677246,10.979999542236328,10.760000228881836,10.9399995803833,4.352019786834717,30700,0.0,0.0,0.0,False,0.0036701049203093916,0.0036633865183886526,-0.5130569820913806,4.670266151428223,-0.06814308955308301,0.30437822689619687
+2002-06-12,10.859999656677246,10.979999542236328,10.739999771118164,10.760000228881836,4.2804131507873535,23150,0.0,0.0,0.0,False,-0.016453655901101483,-0.016590520657823852,-0.521068974951493,4.670266151428223,-0.08347554250664013,0.30483142470576924
+2002-06-13,10.739999771118164,10.979999542236328,10.739999771118164,10.920000076293945,4.344063758850098,16700,0.0,0.0,0.0,False,0.014870201968946839,0.014760724482877678,-0.5139471738798269,4.670266151428223,-0.06984663871423435,0.30516327351236544
+2002-06-14,10.520000457763672,10.600000381469727,10.300000190734863,10.479999542236328,4.169027805328369,29850,0.0,0.0,0.0,False,-0.04029313638989074,-0.04112739155531893,-0.5335317666953789,4.670266151428223,-0.10732543496403713,0.30740160421159574
+2002-06-17,10.420000076293945,10.4399995803833,10.199999809265137,10.4399995803833,4.153115749359131,12950,0.0,0.0,0.0,False,-0.003816730593377504,-0.003824032896125409,-0.5353121502722714,4.670266151428223,-0.11073253328633981,0.3070771086511463
+2002-06-18,10.479999542236328,10.479999542236328,10.239999771118164,10.359999656677246,4.12129020690918,15050,0.0,0.0,0.0,False,-0.007663052120534419,-0.007692564169355153,-0.5388730774845141,4.670266151428223,-0.11754703623286211,0.30717510641192153
+2002-06-19,10.140000343322754,10.239999771118164,10.0,10.039999961853027,3.9939920902252197,40500,0.0,0.0,0.0,False,-0.03088792836538168,-0.03137501677745609,-0.5531163328345213,4.670266151428223,-0.14480418016352026,0.30853267065786
+2002-06-20,10.220000267028809,10.319999694824219,10.0600004196167,10.119999885559082,4.025815963745117,11000,0.0,0.0,0.0,False,0.007967936040179424,0.007936359659295527,-0.549555592357146,4.670266151428223,-0.1379900345692343,0.30854448509526333
+2002-06-21,10.119999885559082,10.319999694824219,10.020000457763672,10.020000457763672,3.9860363006591797,20950,0.0,0.0,0.0,False,-0.009881142964352385,-0.009930285448074467,-0.554006497946558,4.670266151428223,-0.14650767827435218,0.3081273563386757
+2002-06-24,10.359999656677246,10.359999656677246,10.020000457763672,10.039999961853027,3.9939920902252197,17350,0.0,0.0,0.0,False,0.001995914980684965,0.00199392578877875,-0.5531163328345214,4.670266151428223,-0.14480418016352026,0.3081342491237194
+2002-06-25,10.380000114440918,10.479999542236328,10.119999885559082,10.300000190734863,4.097422122955322,60550,0.0,0.0,0.0,False,0.025896403997202277,0.025566770887726402,-0.541543652849853,4.670266151428223,-0.12265768371631625,0.3092037597207983
+2002-06-26,10.0,10.199999809265137,9.9399995803833,10.199999809265137,4.057640552520752,51500,0.0,0.0,0.0,False,-0.009708926549622188,-0.009756365480785638,-0.5459947718505418,4.670266151428223,-0.1311757358239899,0.30915916279904543
+2002-06-27,10.100000381469727,10.399999618530273,10.100000381469727,10.199999809265137,4.057640552520752,4800,0.0,0.0,0.0,False,0.0,0.0,-0.5459947718505418,4.670266151428223,-0.1311757358239899,0.3090698807477107
+2002-06-28,10.34000015258789,10.539999961853027,10.300000190734863,10.539999961853027,4.192896842956543,14100,0.0,0.0,0.0,False,0.033333728970094345,0.032790205697202424,-0.530861084624402,4.670266151428223,-0.1022145832793051,0.3108143995342875
+2002-07-01,10.359999656677246,10.460000038146973,10.180000305175781,10.34000015258789,4.113335132598877,14600,0.0,0.0,0.0,False,-0.01897535602177247,-0.019157698449711234,-0.539763162567322,4.670266151428223,-0.11925038119273557,0.31120252945620264
+2002-07-02,10.34000015258789,10.34000015258789,10.020000457763672,10.220000267028809,4.065598011016846,4400,0.0,0.0,0.0,False,-0.011605453979109726,-0.011673322870674028,-0.5451044200036381,4.670266151428223,-0.12947188036092172,0.311416212252147
+2002-07-03,10.300000190734863,10.520000457763672,10.279999732971191,10.380000114440918,4.129247188568115,13100,0.0,0.0,0.0,False,0.01565555113387873,0.015534267199971988,-0.5379827789904297,4.670266151428223,-0.11584328287043288,0.3116643090015057
+2002-07-05,10.960000038146973,10.979999542236328,10.680000305175781,10.979999542236328,4.3679327964782715,17650,0.0,0.0,0.0,False,0.05780366178391083,0.056194741341530026,-0.51127649180885,4.670266151428223,-0.06473578702950233,0.3165191655252759
+2002-07-08,10.619999885559082,11.0,10.619999885559082,11.0,4.375888824462891,15400,0.0,0.0,0.0,False,0.0018214630021400335,0.0018198061500307374,-0.5103863000204039,4.670266151428223,-0.063032237868351,0.3165190504574535
+2002-07-09,11.079999923706055,11.180000305175781,10.760000228881836,10.960000038146973,4.359976768493652,19300,0.0,0.0,0.0,False,-0.0036363026136048138,-0.003642930033033323,-0.5121666835972963,4.670266151428223,-0.06643933619065379,0.31618399735115527
+2002-07-10,11.100000381469727,11.180000305175781,10.819999694824219,10.979999542236328,4.3679327964782715,122050,0.0,0.0,0.0,False,0.0018247867837533072,0.0018231238830024453,-0.5112764918088502,4.670266151428223,-0.06473578702950233,0.3161872279940029
+2002-07-11,10.720000267028809,10.800000190734863,10.479999542236328,10.699999809265137,4.256545066833496,114200,0.0,0.0,0.0,False,-0.025501246203829875,-0.025832038848915297,-0.5237395503168321,4.670266151428223,-0.08858618999009416,0.316779247478533
+2002-07-12,10.779999732971191,10.880000114440918,10.619999885559082,10.880000114440918,4.328149318695068,5500,0.0,0.0,0.0,False,0.016822152881571517,0.016682227518062132,-0.5157278242208159,4.670266151428223,-0.07325424753973198,0.31661001283711904
+2002-07-15,11.0,11.0,10.600000381469727,10.9399995803833,4.352019786834717,53300,0.0,0.0,0.0,False,0.005515167426535461,0.005500014578794824,-0.5130569820913811,4.670266151428223,-0.06814308955308301,0.31664691440223897
+2002-07-16,10.899999618530273,11.0,10.800000190734863,10.84000015258789,4.312238693237305,21950,0.0,0.0,0.0,False,-0.009140834726384717,-0.009182868501400819,-0.5175080477392507,4.670266151428223,-0.07666103956011783,0.31673099809859245
+2002-07-17,10.899999618530273,11.100000381469727,10.600000381469727,10.619999885559082,4.224720001220703,145350,0.0,0.0,0.0,False,-0.020295419210873744,-0.020504200936514356,-0.5273004241762556,4.670266151428223,-0.09540059083597752,0.31717985367128876
+2002-07-18,10.979999542236328,10.979999542236328,10.699999809265137,10.699999809265137,4.256545066833496,19250,0.0,0.0,0.0,False,0.007533059138498555,0.007504827341058306,-0.5237395503168321,4.670266151428223,-0.08858618999009416,0.3160906744552132
+2002-07-19,10.600000381469727,10.699999809265137,10.420000076293945,10.520000457763672,4.184940338134766,15650,0.0,0.0,0.0,False,-0.01682226490603056,-0.016965366334596606,-0.5317513297656675,4.670266151428223,-0.10391823454109539,0.31616873181536237
+2002-07-22,10.520000457763672,10.800000190734863,10.020000457763672,10.039999961853027,3.9939920902252197,202550,0.0,0.0,0.0,False,-0.045627471954511,-0.0467011931417482,-0.5531163328345217,4.670266151428223,-0.14480418016352026,0.3193943138256929
+2002-07-23,10.420000076293945,10.579999923706055,10.0600004196167,10.079999923706055,4.009903907775879,37200,0.0,0.0,0.0,False,0.003983938172937629,0.0039760233058512215,-0.5513359759340388,4.670266151428223,-0.1413971328915371,0.3189131208735092
+2002-07-24,9.699999809265137,10.600000381469727,9.65999984741211,10.600000381469727,4.216764450073242,43400,0.0,0.0,0.0,False,0.05158740634562986,0.05030083809403441,-0.5281905626118826,4.670266151428223,-0.09710403789648991,0.32174994364407533
+2002-07-25,9.920000076293945,10.380000114440918,9.920000076293945,10.319999694824219,4.105379104614258,26200,0.0,0.0,0.0,False,-0.026414884392475302,-0.026770025421240264,-0.5406533543557686,4.670266151428223,-0.12095393035388691,0.32237652764150765
+2002-07-26,9.9399995803833,10.180000305175781,9.819999694824219,9.979999542236328,3.9701223373413086,4450,0.0,0.0,0.0,False,-0.03294623074417824,-0.03350118088046723,-0.5557870949347277,4.670266151428223,-0.14991518499921075,0.3240940955816758
+2002-07-29,9.739999771118164,10.300000190734863,9.739999771118164,10.119999885559082,4.025815963745117,24500,0.0,0.0,0.0,False,0.014028188975432343,0.013930704561117621,-0.5495555923571462,4.670266151428223,-0.1379900345692343,0.3242175086981784
+2002-07-30,10.260000228881836,10.420000076293945,9.9399995803833,10.180000305175781,4.049685001373291,6550,0.0,0.0,0.0,False,0.00592899373521516,0.005911486418290878,-0.546884910286169,4.670266151428223,-0.1328791828845023,0.3241168476725239
+2002-07-31,10.15999984741211,10.15999984741211,9.800000190734863,9.819999694824219,3.906473398208618,22950,0.0,0.0,0.0,False,-0.03536364016364435,-0.036004077846233835,-0.5629087092715264,4.670266151428223,-0.16354373143938006,0.32407066624916264
+2002-08-01,9.84000015258789,10.140000343322754,9.819999694824219,9.979999542236328,3.9701223373413086,9800,0.0,0.0,0.0,False,0.016293196611009142,0.016161886866825438,-0.5557870949347276,4.670266151428223,-0.14991518499921075,0.3244510045493425
+2002-08-02,10.0,10.100000381469727,9.779999732971191,10.020000457763672,3.9860363006591797,12800,0.0,0.0,0.0,False,0.004008431470282625,0.004000419113043022,-0.5540064979465582,4.670266151428223,-0.14650767827435218,0.324466877190258
+2002-08-05,9.800000190734863,9.800000190734863,9.539999961853027,9.579999923706055,3.811000347137451,34200,0.0,0.0,0.0,False,-0.043912282859235985,-0.044905615808563844,-0.5735910907621102,4.670266151428223,-0.18398647452415484,0.3270734493114666
+2002-08-06,9.579999923706055,10.0,9.579999923706055,9.760000228881836,3.882605791091919,18650,0.0,0.0,0.0,False,0.01878914653163255,0.018614810877994218,-0.565579231284046,4.670266151428223,-0.16865427682219525,0.3274117010635208
+2002-08-07,9.800000190734863,10.0,9.779999732971191,9.84000015258789,3.914429187774658,96600,0.0,0.0,0.0,False,0.008196401693870925,0.00816299362002331,-0.5620185441594898,4.670266151428223,-0.16184023332854824,0.3269586294832031
+2002-08-08,9.920000076293945,10.140000343322754,9.720000267028809,10.0600004196167,4.00194787979126,19000,0.0,0.0,0.0,False,0.022357970426425178,0.022111695058298936,-0.552226167722485,4.670266151428223,-0.14310068205268844,0.32746383138516133
+2002-08-09,9.800000190734863,10.079999923706055,9.720000267028809,10.079999923706055,4.009903907775879,41300,0.0,0.0,0.0,False,0.001988038880964771,0.0019860653468774486,-0.5513359759340387,4.670266151428223,-0.1413971328915371,0.3273341766510963
+2002-08-12,9.899999618530273,9.899999618530273,9.619999885559082,9.720000267028809,3.8666937351226807,43700,0.0,0.0,0.0,False,-0.03571411583591555,-0.036367468000728716,-0.5673596148609384,4.670266151428223,-0.17206137514449793,0.3291498303949936
+2002-08-13,10.039999961853027,10.239999771118164,9.920000076293945,9.920000076293945,3.946254253387451,63650,0.0,0.0,0.0,False,0.0205758520624717,0.020367028837221277,-0.5584576703000663,4.670266151428223,-0.15502583248266488,0.3296002744391614
+2002-08-14,10.079999923706055,10.300000190734863,9.9399995803833,10.180000305175781,4.049685001373291,12800,0.0,0.0,0.0,False,0.026209854039955793,0.025872261935242676,-0.546884910286169,4.670266151428223,-0.1328791828845023,0.33010552869726256
+2002-08-15,10.279999732971191,10.34000015258789,10.180000305175781,10.180000305175781,4.049685001373291,31300,0.0,0.0,0.0,False,0.0,0.0,-0.546884910286169,4.670266151428223,-0.1328791828845023,0.3298401239700685
+2002-08-16,10.279999732971191,10.399999618530273,10.220000267028809,10.220000267028809,4.065598011016846,6500,0.0,0.0,0.0,False,0.003929443805668509,0.003921743706171677,-0.5451044200036381,4.670266151428223,-0.12947188036092172,0.3298118106989819
+2002-08-19,10.479999542236328,10.479999542236328,10.300000190734863,10.34000015258789,4.113335132598877,9000,0.0,0.0,0.0,False,0.011741721993338894,0.011673322870674002,-0.5397631625673222,4.670266151428223,-0.11925038119273557,0.33001148393148133
+2002-08-20,10.260000228881836,10.300000190734863,10.0600004196167,10.220000267028809,4.065598011016846,35600,0.0,0.0,0.0,False,-0.011605453979109726,-0.011673322870674028,-0.5451044200036381,4.670266151428223,-0.12947188036092172,0.33008950943969484
+2002-08-21,10.119999885559082,10.239999771118164,10.119999885559082,10.220000267028809,4.065598011016846,130150,0.0,0.0,0.0,False,0.0,0.0,-0.5451044200036381,4.670266151428223,-0.12947188036092172,0.33008469760496173
+2002-08-22,10.300000190734863,10.399999618530273,10.220000267028809,10.260000228881836,4.081510066986084,148450,0.0,0.0,0.0,False,0.003913829140539837,0.0039061900368794773,-0.5433240364267455,4.670266151428223,-0.12606478203861893,0.3297620741451363
+2002-08-23,10.199999809265137,10.399999618530273,10.100000381469727,10.119999885559082,4.025815963745117,9650,0.0,0.0,0.0,False,-0.01364546511631981,-0.013739420161341855,-0.5495555923571462,4.670266151428223,-0.1379900345692343,0.3300447979802872
+2002-08-26,10.140000343322754,10.260000228881836,10.0,10.260000228881836,4.081510066986084,8000,0.0,0.0,0.0,False,0.013834239752270161,0.013739420161341798,-0.5433240364267456,4.670266151428223,-0.12606478203861893,0.33018769363884
+2002-08-27,10.119999885559082,10.279999732971191,10.0600004196167,10.0600004196167,4.00194787979126,9700,0.0,0.0,0.0,False,-0.019493321317121115,-0.019685821861663632,-0.552226167722485,4.670266151428223,-0.14310068205268844,0.33063863986749015
+2002-08-28,10.0600004196167,10.220000267028809,9.9399995803833,9.960000038146973,3.962167501449585,5100,0.0,0.0,0.0,False,-0.009940253980456615,-0.009989988159769852,-0.5566771533411259,4.670266151428223,-0.15161847890876468,0.330742223123817
+2002-08-29,10.140000343322754,10.140000343322754,9.9399995803833,9.9399995803833,3.9542112350463867,2900,0.0,0.0,0.0,False,-0.0020080590737991955,-0.002010077927525567,-0.5575673718059817,4.670266151428223,-0.15332207912023554,0.33069999714868953
+2002-08-30,10.079999923706055,10.140000343322754,9.9399995803833,9.979999542236328,3.9701223373413086,10500,0.0,0.0,0.0,False,0.004023837207759895,0.004015763226499639,-0.5557870949347277,4.670266151428223,-0.14991518499921075,0.3306691568200241
+2002-09-03,9.800000190734863,9.800000190734863,9.4399995803833,9.4399995803833,3.755307197570801,93650,0.0,0.0,0.0,False,-0.05410793963451621,-0.05562681753385269,-0.5798225399868724,4.670266151428223,-0.19591152285349234,0.3350610246624656
+2002-09-04,9.5,9.5600004196167,9.460000038146973,9.520000457763672,3.7871320247650146,19850,0.0,0.0,0.0,False,0.008474626846719957,0.0084389187963924,-0.5762616928038586,4.670266151428223,-0.1890971730579284,0.3351694410169846
+2002-09-05,9.420000076293945,9.520000457763672,9.34000015258789,9.399999618530273,3.739394426345825,8950,0.0,0.0,0.0,False,-0.012605211042821085,-0.012685330711123655,-0.5816030035929938,4.670266151428223,-0.1993187743267535,0.33527286761509495
+2002-09-06,9.420000076293945,9.699999809265137,9.420000076293945,9.699999809265137,3.8587372303009033,12350,0.0,0.0,0.0,False,0.03191500824685711,0.03141630731795594,-0.5682498600022039,4.670266151428223,-0.17376502640628821,0.3358958658453166
+2002-09-09,9.600000381469727,9.600000381469727,9.399999618530273,9.399999618530273,3.739394426345825,3450,0.0,0.0,0.0,False,-0.0309279427005118,-0.031416307317955784,-0.5816030035929936,4.670266151428223,-0.1993187743267535,0.3364953183354387
+2002-09-10,9.65999984741211,9.65999984741211,9.4399995803833,9.520000457763672,3.7871320247650146,5300,0.0,0.0,0.0,False,0.012766130815956567,0.012685330711123741,-0.5762616928038584,4.670266151428223,-0.1890971730579284,0.3366047939452339
+2002-09-11,9.520000457763672,9.600000381469727,9.399999618530273,9.600000381469727,3.8189563751220703,5850,0.0,0.0,0.0,False,0.008403285163798957,0.008368174124614387,-0.5727008989736638,4.670266151428223,-0.1822829253630035,0.33666364691265427
+2002-09-12,9.539999961853027,9.539999961853027,9.239999771118164,9.319999694824219,3.7075703144073486,12850,0.0,0.0,0.0,False,-0.02916662296545902,-0.029600424762172287,-0.5851637707467785,4.670266151428223,-0.20613297097135896,0.3369018761972609
+2002-09-13,9.319999694824219,9.319999694824219,9.199999809265137,9.220000267028809,3.6677889823913574,3350,0.0,0.0,0.0,False,-0.010729757939155982,-0.010787736898306652,-0.5896148630710578,4.670266151428223,-0.2146509720287132,0.33640829752147655
+2002-09-16,9.239999771118164,9.380000114440918,9.239999771118164,9.380000114440918,3.731437921524048,3450,0.0,0.0,0.0,False,0.017353489919475162,0.017204637715891497,-0.582493248734259,4.670266151428223,-0.20102242558854377,0.3366554155198027
+2002-09-17,9.420000076293945,9.5,9.239999771118164,9.239999771118164,3.6757454872131348,2350,0.0,0.0,0.0,False,-0.01492519384810409,-0.015037695361874865,-0.5887246179297924,4.670266151428223,-0.2129473207669228,0.32182894069190265
+2002-09-18,9.460000038146973,9.460000038146973,9.180000305175781,9.420000076293945,3.7473511695861816,16300,0.0,0.0,0.0,False,0.01948058771265382,0.01929326986301225,-0.5807127317753185,4.670266151428223,-0.19761507201464368,0.32013186156814005
+2002-09-19,9.220000267028809,9.260000228881836,9.15999984741211,9.15999984741211,3.6439208984375,12300,0.0,0.0,0.0,False,-0.02760090166839191,-0.027988963801388368,-0.5922854384363966,4.670266151428223,-0.21976161951216722,0.32093845080521494
+2002-09-20,9.020000457763672,9.180000305175781,8.960000038146973,9.100000381469727,3.6200523376464844,28300,0.0,0.0,0.0,False,-0.00655024119794978,-0.0065717881712809584,-0.5949560671545545,4.670266151428223,-0.2248723690962603,0.3210105891712129
+2002-09-23,9.0,9.0,8.859999656677246,8.899999618530273,3.5404906272888184,25900,0.0,0.0,0.0,False,-0.021978055270159946,-0.022223170824986684,-0.6038581450974747,4.670266151428223,-0.24190816700969076,0.3014078893518532
+2002-09-24,8.880000114440918,8.880000114440918,8.5,8.539999961853027,3.3972792625427246,17300,0.0,0.0,0.0,False,-0.04044958166031354,-0.04129041844310582,-0.6198819174064225,4.670266151428223,-0.2725726645142491,0.2959441658706776
+2002-09-25,8.5,8.899999618530273,8.5,8.520000457763672,3.389324903488159,7700,0.0,0.0,0.0,False,-0.002341390989627379,-0.0023441363316270523,-0.6207719224600015,4.670266151428223,-0.2742758563231641,0.295873801021596
+2002-09-26,8.539999961853027,8.880000114440918,8.539999961853027,8.640000343322754,3.4370620250701904,24550,0.0,0.0,0.0,False,0.014084551626461606,0.013986285939721895,-0.6154306650236856,4.670266151428223,-0.26405435715497794,0.2960443638667626
+2002-09-27,8.920000076293945,8.920000076293945,8.520000457763672,8.539999961853027,3.3972792625427246,8950,0.0,0.0,0.0,False,-0.011574642016142667,-0.01164214960809494,-0.6198819174064225,4.670266151428223,-0.2725726645142491,0.29546026301654094
+2002-09-30,8.539999961853027,8.9399995803833,8.520000457763672,8.880000114440918,3.532534599304199,26250,0.0,0.0,0.0,False,0.03981284030805332,0.03904073571605751,-0.604748336885921,4.670266151428223,-0.2436117161708421,0.2970956215042977
+2002-10-01,8.84000015258789,8.859999656677246,8.5600004196167,8.640000343322754,3.4370620250701904,15150,0.0,0.0,0.0,False,-0.02702664943545463,-0.02739858610796256,-0.6154306650236856,4.670266151428223,-0.26405435715497794,0.29487559101821753
+2002-10-02,8.600000381469727,8.84000015258789,8.600000381469727,8.600000381469727,3.4211483001708984,15300,0.0,0.0,0.0,False,-0.0046300371605796364,-0.004640788983028817,-0.6172112353354453,4.670266151428223,-0.2674618128295171,0.29483713593882066
+2002-10-03,8.600000381469727,8.800000190734863,8.600000381469727,8.779999732971191,3.492753505706787,12300,0.0,0.0,0.0,False,0.02093016708229567,0.020714140254046692,-0.6091994025337907,4.670266151428223,-0.2521296661778769,0.2955592664020453
+2002-10-04,8.800000190734863,8.859999656677246,8.619999885559082,8.619999885559082,3.429105281829834,22700,0.0,0.0,0.0,False,-0.018222936079788865,-0.018391018885686297,-0.6163209368413607,4.670266151428223,-0.26575805946708775,0.29486222427064374
+2002-10-07,8.699999809265137,8.699999809265137,8.600000381469727,8.699999809265137,3.4609291553497314,7650,0.0,0.0,0.0,False,0.00928051806648389,0.009237718655381835,-0.6127601963639853,4.670266151428223,-0.2589439138728018,0.29445934248219774
+2002-10-08,8.880000114440918,9.0,8.84000015258789,8.899999618530273,3.5404906272888184,26050,0.0,0.0,0.0,False,0.022988471698735857,0.02272821779429736,-0.6038581450974747,4.670266151428223,-0.24190816700969076,0.29476671537839694
+2002-10-09,8.880000114440918,8.960000038146973,8.640000343322754,8.680000305175781,3.4529736042022705,16450,0.0,0.0,0.0,False,-0.024718896983372374,-0.025029538751573172,-0.6136503347996123,4.670266151428223,-0.2606473609333142,0.2956086764070987
+2002-10-10,8.65999984741211,8.800000190734863,8.5,8.520000457763672,3.389324903488159,14100,0.0,0.0,0.0,False,-0.018433011082578443,-0.01860501602315963,-0.6207719224600016,4.670266151428223,-0.2742758563231641,0.2961563894841249
+2002-10-11,8.84000015258789,8.84000015258789,8.619999885559082,8.84000015258789,3.516622543334961,9850,0.0,0.0,0.0,False,0.03755840572138491,0.03687026620944515,-0.6065287204628135,4.670266151428223,-0.2470188144931449,0.2967968060376184
+2002-10-14,8.600000381469727,8.600000381469727,8.4399995803833,8.5600004196167,3.40523624420166,41400,0.0,0.0,0.0,False,-0.03167422655138541,-0.03218670550457523,-0.6189916189123379,4.670266151428223,-0.27086891115181977,0.2984212723549386
+2002-10-15,9.039999961853027,9.079999923706055,8.880000114440918,8.979999542236328,3.5723154544830322,16200,0.0,0.0,0.0,False,0.049065379991144464,0.04789965348831829,-0.600297297914461,4.670266151428223,-0.23509381721412692,0.3019015649091222
+2002-10-16,8.960000038146973,9.0600004196167,8.819999694824219,8.819999694824219,3.5086669921875,3150,0.0,0.0,0.0,False,-0.017817144960044717,-0.01797778120033314,-0.6074188588984405,4.670266151428223,-0.2487222615536573,0.30223823489116647
+2002-10-17,9.239999771118164,9.34000015258789,9.239999771118164,9.319999694824219,3.7075703144073486,6950,0.0,0.0,0.0,False,0.056689142247677626,0.05514056926081163,-0.5851637707467786,4.670266151428223,-0.20613297097135896,0.3073687573991573
+2002-10-18,9.420000076293945,9.420000076293945,9.220000267028809,9.300000190734863,3.699615240097046,29450,0.0,0.0,0.0,False,-0.0021456300584212773,-0.002147935220535409,-0.5860538558295865,4.670266151428223,-0.2078363159312323,0.30708163937804844
+2002-10-21,9.220000267028809,9.239999771118164,9.220000267028809,9.239999771118164,3.6757454872131348,2600,0.0,0.0,0.0,False,-0.006451955496670769,-0.006472859323754634,-0.5887246179297925,4.670266151428223,-0.2129473207669228,0.3057536882523834
+2002-10-22,9.220000267028809,9.4399995803833,9.119999885559082,9.119999885559082,3.6280086040496826,6700,0.0,0.0,0.0,False,-0.012986993612456366,-0.013072061937867965,-0.5940658486896988,4.670266151428223,-0.22316876888478943,0.30601930206328565
+2002-10-23,9.199999809265137,9.420000076293945,9.15999984741211,9.420000076293945,3.7473511695861816,201900,0.0,0.0,0.0,False,0.032894785696838014,0.032365331800880096,-0.5807127317753186,4.670266151428223,-0.19761507201464368,0.3069289195795714
+2002-10-24,9.4399995803833,9.479999542236328,9.260000228881836,9.260000228881836,3.6837010383605957,6350,0.0,0.0,0.0,False,-0.016985366021251447,-0.017131271887034404,-0.5878344794941655,4.670266151428223,-0.2112438737064104,0.3072301919382313
+2002-10-25,9.420000076293945,9.720000267028809,9.420000076293945,9.699999809265137,3.8587372303009033,38150,0.0,0.0,0.0,False,0.0475163945492727,0.04642202381270229,-0.5682498600022038,4.670266151428223,-0.17376502640628821,0.310306019710195
+2002-10-28,9.699999809265137,9.699999809265137,9.420000076293945,9.5,3.7791757583618164,10300,0.0,0.0,0.0,False,-0.020618525489200734,-0.02083405503392114,-0.5771519112687143,4.670266151428223,-0.19080077326939926,0.31091051265141983
+2002-10-29,9.399999618530273,9.479999542236328,9.140000343322754,9.319999694824219,3.7075703144073486,13050,0.0,0.0,0.0,False,-0.018947370678919384,-0.019129172210468958,-0.5851637707467786,4.670266151428223,-0.20613297097135896,0.3101269813302735
+2002-10-30,9.34000015258789,9.34000015258789,9.239999771118164,9.319999694824219,3.7075703144073486,3650,0.0,0.0,0.0,False,0.0,0.0,-0.5851637707467786,4.670266151428223,-0.20613297097135896,0.3100398011047689
+2002-10-31,9.319999694824219,9.579999923706055,9.220000267028809,9.420000076293945,3.7473511695861816,15700,0.0,0.0,0.0,False,0.010729629327391965,0.010672475318722192,-0.5807127317753186,4.670266151428223,-0.19761507201464368,0.3101180388432907
+2002-11-01,9.220000267028809,9.5,9.220000267028809,9.359999656677246,3.723482370376587,22100,0.0,0.0,0.0,False,-0.006369512257969334,-0.006389884153269493,-0.5833833871698861,4.670266151428223,-0.20272587264905617,0.3100388111770635
+2002-11-04,9.239999771118164,9.65999984741211,9.239999771118164,9.479999542236328,3.7712185382843018,10800,0.0,0.0,0.0,False,0.01282030184632954,0.012738817473784064,-0.5780422364392086,4.670266151428223,-0.19250457768214801,0.3102341968193462
+2002-11-05,9.239999771118164,9.479999542236328,9.239999771118164,9.260000228881836,3.6837010383605957,5950,0.0,0.0,0.0,False,-0.02320669010168841,-0.02348020520754913,-0.5878344794941655,4.670266151428223,-0.2112438737064104,0.3109471237538887
+2002-11-06,9.239999771118164,9.539999961853027,9.239999771118164,9.300000190734863,3.699615240097046,11100,0.0,0.0,0.0,False,0.004320166476792231,0.004310861347776788,-0.5860538558295865,4.670266151428223,-0.2078363159312323,0.3109571656781864
+2002-11-07,9.199999809265137,9.300000190734863,9.100000381469727,9.100000381469727,3.6200523376464844,8350,0.0,0.0,0.0,False,-0.02150572351098723,-0.02174034143341183,-0.5949560671545546,4.670266151428223,-0.2248723690962603,0.31150066990062286
+2002-11-08,9.039999961853027,9.199999809265137,9.020000457763672,9.020000457763672,3.588228464126587,2700,0.0,0.0,0.0,False,-0.008790998182249266,-0.008829866971406428,-0.59851680763193,4.670266151428223,-0.23168651469054624,0.31148072261496573
+2002-11-11,8.920000076293945,9.180000305175781,8.800000190734863,8.859999656677246,3.52457857131958,26350,0.0,0.0,0.0,False,-0.017738528480933824,-0.01789774179367755,-0.6056385286743673,4.670266151428223,-0.24531526533199355,0.3109411498542382
+2002-11-12,9.0600004196167,9.100000381469727,8.880000114440918,9.0,3.5802724361419678,25150,0.0,0.0,0.0,False,0.015801567108074455,0.015678022116712285,-0.5994069994203763,4.670266151428223,-0.23339006385169758,0.3113254972171653
+2002-11-13,8.819999694824219,9.180000305175781,8.819999694824219,9.180000305175781,3.6518781185150146,30550,0.0,0.0,0.0,False,0.020000065260454836,0.01980269127701574,-0.5913951132659026,4.670266151428223,-0.21805781509941846,0.3116498727741071
+2002-11-14,8.859999656677246,9.199999809265137,8.859999656677246,9.199999809265137,3.6598336696624756,10350,0.0,0.0,0.0,False,0.00217848210955518,0.0021761126579855974,-0.5905049748302754,4.670266151428223,-0.21635436803890606,0.3116545498073037
+2002-11-15,9.220000267028809,9.220000267028809,9.079999923706055,9.100000381469727,3.6200523376464844,8950,0.0,0.0,0.0,False,-0.010869710376663066,-0.010929217286629631,-0.5949560671545546,4.670266151428223,-0.2248723690962603,0.31067206200828107
+2002-11-18,9.100000381469727,9.15999984741211,8.979999542236328,9.0,3.5802724361419678,7950,0.0,0.0,0.0,False,-0.010988764192945033,-0.011049586648371643,-0.5994069994203763,4.670266151428223,-0.23339006385169758,0.3108697255065319
+2002-11-19,8.979999542236328,9.100000381469727,8.920000076293945,9.100000381469727,3.6200523376464844,4750,0.0,0.0,0.0,False,0.011110858800282397,0.011049586648371594,-0.5949560671545546,4.670266151428223,-0.2248723690962603,0.3104287171057661
+2002-11-20,8.979999542236328,9.119999885559082,8.920000076293945,9.100000381469727,3.6200523376464844,17050,0.0,0.0,0.0,False,0.0,0.0,-0.5949560671545546,4.670266151428223,-0.2248723690962603,0.3099245468167021
+2002-11-21,9.15999984741211,9.300000190734863,9.020000457763672,9.220000267028809,3.6677889823913574,29550,0.0,0.0,0.0,False,0.013186727785241992,0.013100539755640551,-0.589614863071058,4.670266151428223,-0.2146509720287132,0.3101940096533818
+2002-11-22,9.399999618530273,9.460000038146973,9.220000267028809,9.420000076293945,3.7473511695861816,30100,0.0,0.0,0.0,False,0.021692138663590876,0.021460212217028835,-0.5807127317753187,4.670266151428223,-0.19761507201464368,0.31030927110381157
+2002-11-25,9.460000038146973,9.479999542236328,9.239999771118164,9.300000190734863,3.699615240097046,5000,0.0,0.0,0.0,False,-0.012738579153340202,-0.012820410539257542,-0.5860538558295865,4.670266151428223,-0.2078363159312323,0.3101073637615121
+2002-11-26,9.300000190734863,9.380000114440918,9.199999809265137,9.220000267028809,3.6677889823913574,13850,0.0,0.0,0.0,False,-0.008602585847509281,-0.008639801677771255,-0.589614863071058,4.670266151428223,-0.2146509720287132,0.3101179127231133
+2002-11-27,9.199999809265137,9.380000114440918,9.119999885559082,9.119999885559082,3.6280086040496826,20200,0.0,0.0,0.0,False,-0.01084587432173878,-0.010905119583851331,-0.5940658486896988,4.670266151428223,-0.22316876888478943,0.3090699527282627
+2002-11-29,9.020000457763672,9.140000343322754,9.0,9.119999885559082,3.6280086040496826,12450,0.0,0.0,0.0,False,0.0,0.0,-0.5940658486896988,4.670266151428223,-0.22316876888478943,0.30900442168425946
+2002-12-02,9.199999809265137,9.319999694824219,8.979999542236328,8.979999542236328,3.5723154544830322,27350,0.0,0.0,0.0,False,-0.015350886848637613,-0.01546993157832059,-0.600297297914461,4.670266151428223,-0.23509381721412692,0.3091145035980023
+2002-12-03,9.279999732971191,9.279999732971191,8.899999618530273,8.920000076293945,3.5484461784362793,9100,0.0,0.0,0.0,False,-0.006681738035424156,-0.006704160784783817,-0.6029680066618477,4.670266151428223,-0.24020471994917836,0.30766318856396285
+2002-12-04,8.859999656677246,9.100000381469727,8.720000267028809,8.760000228881836,3.4847984313964844,43450,0.0,0.0,0.0,False,-0.01793679369482304,-0.018099607826111752,-0.6100894876165985,4.670266151428223,-0.25383301113775025,0.30489512725808143
+2002-12-05,8.779999732971191,8.779999732971191,8.760000228881836,8.760000228881836,3.4847984313964844,850,0.0,0.0,0.0,False,0.0,0.0,-0.6100894876165985,4.670266151428223,-0.25383301113775025,0.300538739131198
+2002-12-06,8.760000228881836,8.779999732971191,8.579999923706055,8.600000381469727,3.4211483001708984,13950,0.0,0.0,0.0,False,-0.018265082609119188,-0.01843394862559922,-0.6172112353354453,4.670266151428223,-0.2674618128295171,0.3010664616745154
+2002-12-09,8.619999885559082,8.859999656677246,8.539999961853027,8.5600004196167,3.40523624420166,20100,0.0,0.0,0.0,False,-0.004651086294167217,-0.004661936251823389,-0.6189916189123379,4.670266151428223,-0.27086891115181977,0.30106244041319996
+2002-12-10,8.720000267028809,8.960000038146973,8.720000267028809,8.760000228881836,3.4847984313964844,27900,0.0,0.0,0.0,False,0.02336466003799309,0.023095884877422642,-0.6100894876165985,4.670266151428223,-0.25383301113775025,0.3020101406143793
+2002-12-11,8.779999732971191,8.960000038146973,8.779999732971191,8.899999618530273,3.5404906272888184,17050,0.0,0.0,0.0,False,0.015981468365737328,0.01585510919244039,-0.6038581450974747,4.670266151428223,-0.24190816700969076,0.30109393048214145
+2002-12-12,8.819999694824219,9.100000381469727,8.819999694824219,8.819999694824219,3.5086669921875,16550,0.0,0.0,0.0,False,-0.008988481668623316,-0.009029121781877843,-0.6074188588984406,4.670266151428223,-0.2487222615536573,0.30104415878690965
+2002-12-13,9.020000457763672,9.079999923706055,8.739999771118164,8.880000114440918,3.532534599304199,34200,0.0,0.0,0.0,False,0.006802471471314853,0.006779439054829671,-0.604748336885921,4.670266151428223,-0.2436117161708421,0.30062231228975833
+2002-12-16,8.800000190734863,9.140000343322754,8.800000190734863,8.880000114440918,3.532534599304199,4400,0.0,0.0,0.0,False,0.0,0.0,-0.604748336885921,4.670266151428223,-0.2436117161708421,0.30009171837713594
+2002-12-17,8.680000305175781,8.779999732971191,8.600000381469727,8.600000381469727,3.4211483001708984,13250,0.0,0.0,0.0,False,-0.03153155220482218,-0.032039375090991404,-0.6172112353354453,4.670266151428223,-0.2674618128295171,0.30146164367423206
+2002-12-18,8.5600004196167,8.739999771118164,8.5600004196167,8.65999984741211,3.4450161457061768,21650,0.0,0.0,0.0,False,0.00697655975161493,0.006952336158270093,-0.6145406866465162,4.670266151428223,-0.2623512163963825,0.30097999273243037
+2002-12-19,8.699999809265137,8.960000038146973,8.699999809265137,8.739999771118164,3.476842164993286,12150,0.0,0.0,0.0,False,0.00923827870205396,0.009195866813819877,-0.6109797060814544,4.670266151428223,-0.2555366113492211,0.30112987297227783
+2002-12-20,8.779999732971191,8.899999618530273,8.579999923706055,8.579999923706055,3.413191795349121,12000,0.0,0.0,0.0,False,-0.01830694826616841,-0.018476594098429302,-0.6181014804767109,4.670266151428223,-0.26916546409130737,0.30115644494808885
+2002-12-23,8.619999885559082,8.699999809265137,8.600000381469727,8.600000381469727,3.4845023155212402,8750,0.156,0.0,0.0,False,0.020892620294379105,0.020677362539395918,-0.6101226197173253,4.670266151428223,-0.25389641563454834,0.30190506731962813
+2002-12-24,8.65999984741211,8.779999732971191,8.5600004196167,8.779999732971191,3.557433605194092,2200,0.0,0.0,0.0,False,0.020930188322156873,0.02071416105846767,-0.6019624127254597,4.670266151428223,-0.23828032710594305,0.3023010266209904
+2002-12-26,8.579999923706055,8.699999809265137,8.5600004196167,8.5600004196167,3.4682953357696533,7650,0.0,0.0,0.0,False,-0.025056903182758106,-0.025376171926157858,-0.6119360020128966,4.670266151428223,-0.2573666632020517,0.3032191957765109
+2002-12-27,8.619999885559082,8.680000305175781,8.619999885559082,8.619999885559082,3.4926061630249023,4500,0.0,0.0,0.0,False,0.00700944553496452,0.006984993568268166,-0.6092158885549253,4.670266151428223,-0.25216121527531743,0.3024612706095524
+2002-12-30,8.65999984741211,8.779999732971191,8.5600004196167,8.779999732971191,3.557433605194092,11300,0.0,0.0,0.0,False,0.018561337621028295,0.018391178357889632,-0.6019624127254597,4.670266151428223,-0.23828032710594305,0.30295691464880203
+2002-12-31,8.5600004196167,8.619999885559082,8.520000457763672,8.539999961853027,3.4601926803588867,11100,0.0,0.0,0.0,False,-0.027334571949066522,-0.027715111990944674,-0.6128425997932485,4.670266151428223,-0.2591016083096851,0.3039104496543147
+2003-01-02,8.680000305175781,8.779999732971191,8.520000457763672,8.779999732971191,3.557433605194092,10100,0.0,0.0,0.0,False,0.028102748551308787,0.027715111990944664,-0.6019624127254597,4.670266151428223,-0.23828032710594305,0.3052248249989117
+2003-01-03,8.779999732971191,8.779999732971191,8.539999961853027,8.579999923706055,3.4763996601104736,12950,0.0,0.0,0.0,False,-0.022778765277671864,-0.023042209664439477,-0.6110292174976774,4.670266151428223,-0.25563136074218185,0.3043531083916657
+2003-01-06,8.539999961853027,8.779999732971191,8.539999961853027,8.779999732971191,3.557433605194092,7100,0.0,0.0,0.0,False,0.023309732196051147,0.023042209664439522,-0.6019624127254597,4.670266151428223,-0.23828032710594305,0.304052020085216
+2003-01-07,8.5600004196167,8.65999984741211,8.520000457763672,8.520000457763672,3.452089309692383,9500,0.0,0.0,0.0,False,-0.029612441774851228,-0.030059742719373842,-0.6137492776028293,4.670266151428223,-0.26083670656827707,0.30540810355684733
+2003-01-08,8.520000457763672,8.65999984741211,8.520000457763672,8.640000343322754,3.50071120262146,17700,0.0,0.0,0.0,False,0.014084772602076745,0.013986503846197948,-0.6083090240104774,4.670266151428223,-0.2504257596644891,0.3057478643005352
+2003-01-09,8.65999984741211,8.800000190734863,8.619999885559082,8.619999885559082,3.4926061630249023,11850,0.0,0.0,0.0,False,-0.0023152551374384656,-0.0023179394847137845,-0.6092158885549254,4.670266151428223,-0.25216121527531743,0.3056265603235355
+2003-01-10,8.619999885559082,8.84000015258789,8.579999923706055,8.680000305175781,3.5169172286987305,85000,0.0,0.0,0.0,False,0.006960723465245344,0.006936609465585187,-0.6064957484205447,4.670266151428223,-0.24695571629826374,0.30548742136160456
+2003-01-13,9.180000305175781,9.180000305175781,9.020000457763672,9.039999961853027,3.6627795696258545,16800,0.0,0.0,0.0,False,0.04147448786592389,0.040637485850864366,-0.590175361113223,4.670266151428223,-0.21572359029137278,0.30830956366774387
+2003-01-14,9.180000305175781,9.180000305175781,9.079999923706055,9.15999984741211,3.7114005088806152,12250,0.0,0.0,0.0,False,0.013274328506677646,0.0131869966073212,-0.5847352142265094,4.670266151428223,-0.2053128475888628,0.30861411519087617
+2003-01-15,9.15999984741211,9.15999984741211,8.9399995803833,9.079999923706055,3.6789872646331787,7650,0.0,0.0,0.0,False,-0.008733426686200585,-0.008771786562460108,-0.5883618987884229,4.670266151428223,-0.21225318957291095,0.3086991744527572
+2003-01-16,9.0600004196167,9.119999885559082,9.0,9.079999923706055,3.6789872646331787,13750,0.0,0.0,0.0,False,0.0,0.0,-0.5883618987884229,4.670266151428223,-0.21225318957291095,0.30748093521791114
+2003-01-17,9.079999923706055,9.079999923706055,9.020000457763672,9.020000457763672,3.654676675796509,2950,0.0,0.0,0.0,False,-0.006607956779402957,-0.006629885984011349,-0.5910819855699845,4.670266151428223,-0.2174585864493257,0.30714818771829877
+2003-01-21,8.920000076293945,9.020000457763672,8.84000015258789,9.020000457763672,3.654676675796509,14900,0.0,0.0,0.0,False,0.0,0.0,-0.5910819855699845,4.670266151428223,-0.2174585864493257,0.30714495322260293
+2003-01-22,8.979999542236328,8.979999542236328,8.84000015258789,8.859999656677246,3.589848279953003,14050,0.0,0.0,0.0,False,-0.017738476367236244,-0.017897688738867084,-0.5983355681050886,4.670266151428223,-0.23133967881997797,0.30654180253460894
+2003-01-23,9.020000457763672,9.020000457763672,8.819999694824219,9.020000457763672,3.654676675796509,28700,0.0,0.0,0.0,False,0.01805881218031713,0.017897688738867056,-0.5910819855699845,4.670266151428223,-0.2174585864493257,0.30668988440710454
+2003-01-24,8.819999694824219,9.039999961853027,8.800000190734863,8.920000076293945,3.6141586303710938,10650,0.0,0.0,0.0,False,-0.011086629275237958,-0.011148543991891817,-0.5956155079999366,4.670266151428223,-0.22613433299388275,0.30681642566649
+2003-01-27,8.760000228881836,8.760000228881836,8.5600004196167,8.619999885559082,3.4926061630249023,74550,0.0,0.0,0.0,False,-0.03363230001161033,-0.03421087538540734,-0.6092158885549253,4.670266151428223,-0.25216121527531743,0.30596027396427167
+2003-01-28,8.800000190734863,8.800000190734863,8.65999984741211,8.800000190734863,3.565538167953491,21400,0.0,0.0,0.0,False,0.020881829076721203,0.020666792108698907,-0.6010556015338309,4.670266151428223,-0.23654497359575377,0.30447260686622846
+2003-01-29,8.600000381469727,8.800000190734863,8.600000381469727,8.680000305175781,3.5169172286987305,6800,0.0,0.0,0.0,False,-0.013636353606240492,-0.013730182643113598,-0.6064957484205444,4.670266151428223,-0.24695571629826374,0.3045278612878617
+2003-01-30,8.5,8.65999984741211,8.279999732971191,8.279999732971191,3.354848861694336,19550,0.0,0.0,0.0,False,-0.046082508192653804,-0.047178097849138824,-0.6246294113177988,4.670266151428223,-0.28165788567138006,0.3078775540322629
+2003-01-31,8.4399995803833,8.4399995803833,8.279999732971191,8.279999732971191,3.354848861694336,5400,0.0,0.0,0.0,False,0.0,0.0,-0.6246294113177988,4.670266151428223,-0.28165788567138006,0.3073050246158139
+2003-02-03,8.279999732971191,8.539999961853027,8.279999732971191,8.319999694824219,3.371053457260132,4600,0.0,0.0,0.0,False,0.004830201369373066,0.004818573375407292,-0.6228162957863237,4.670266151428223,-0.27818814860707164,0.3072969889088291
+2003-02-04,8.260000228881836,8.520000457763672,8.260000228881836,8.300000190734863,3.362950563430786,10100,0.0,0.0,0.0,False,-0.002403668150647298,-0.0024065615984586773,-0.6237229202430852,4.670266151428223,-0.27992314476502456,0.306272918719101
+2003-02-05,8.319999694824219,8.399999618530273,8.319999694824219,8.319999694824219,3.371053457260132,13250,0.0,0.0,0.0,False,0.0024094596921695466,0.0024065615984585897,-0.6228162957863237,4.670266151428223,-0.27818814860707164,0.30618618024548083
+2003-02-06,8.279999732971191,8.359999656677246,8.260000228881836,8.260000228881836,3.3467442989349365,16400,0.0,0.0,0.0,False,-0.007211145902430438,-0.0072372718896817345,-0.6255362225094276,4.670266151428223,-0.28339323918156945,0.30614304830015787
+2003-02-07,8.279999732971191,8.300000190734863,8.260000228881836,8.279999732971191,3.354848861694336,5400,0.0,0.0,0.0,False,0.0024216259252249905,0.002418698514274464,-0.6246294113177988,4.670266151428223,-0.28165788567138006,0.3058681071274698
+2003-02-10,8.260000228881836,8.380000114440918,8.140000343322754,8.15999984741211,3.3062264919281006,55150,0.0,0.0,0.0,False,-0.014493162515130109,-0.014599214326297249,-0.6300697182629701,4.670266151428223,-0.29206893467580697,0.3056809789653591
+2003-02-11,8.399999618530273,8.420000076293945,8.319999694824219,8.34000015258789,3.379157543182373,8950,0.0,0.0,0.0,False,0.022058697863660548,0.02181892444109143,-0.6219095379475141,4.670266151428223,-0.2764528971975212,0.30625491941286864
+2003-02-12,8.15999984741211,8.420000076293945,8.15999984741211,8.399999618530273,3.4034676551818848,28500,0.0,0.0,0.0,False,0.00719413394872892,0.007168379613415934,-0.6191895045187717,4.670266151428223,-0.2712476024217455,0.3063625431909598
+2003-02-13,8.15999984741211,8.15999984741211,8.0,8.079999923706055,3.2738115787506104,60450,0.0,0.0,0.0,False,-0.03809528679782492,-0.03883988394766735,-0.633696589559751,4.670266151428223,-0.2990096340120916,0.3082507336618064
+2003-02-14,8.119999885559082,8.199999809265137,8.020000457763672,8.199999809265137,3.32243275642395,8200,0.0,0.0,0.0,False,0.014851550403488734,0.014742346037224395,-0.6282564159966277,4.670266151428223,-0.2885988402592621,0.30704255457157464
+2003-02-18,8.319999694824219,8.420000076293945,8.319999694824219,8.319999694824219,3.371053457260132,7250,0.0,0.0,0.0,False,0.014634066180022165,0.014528021557640058,-0.6228162957863237,4.670266151428223,-0.27818814860707164,0.306551214417321
+2003-02-19,8.34000015258789,8.359999656677246,8.34000015258789,8.359999656677246,3.387261152267456,1800,0.0,0.0,0.0,False,0.004807902103248551,0.004796381055220988,-0.6210028334615237,4.670266151428223,-0.2747177478886098,0.3055059420442459
+2003-02-20,8.4399995803833,8.520000457763672,8.380000114440918,8.420000076293945,3.411572217941284,2400,0.0,0.0,0.0,False,0.007177204408214566,0.0071515708550778994,-0.618282693327143,4.670266151428223,-0.2695122489115561,0.3055392688889554
+2003-02-21,8.34000015258789,8.520000457763672,8.199999809265137,8.199999809265137,3.32243275642395,8200,0.0,0.0,0.0,False,-0.026128557692126297,-0.026475973467939045,-0.6282564159966277,4.670266151428223,-0.2885988402592621,0.3063583997447688
+2003-02-24,8.5,8.520000457763672,8.34000015258789,8.359999656677246,3.387261152267456,5800,0.0,0.0,0.0,False,0.01951232744083664,0.019324402612860964,-0.6210028334615239,4.670266151428223,-0.2747177478886098,0.3061743528179015
+2003-02-25,8.119999885559082,8.380000114440918,8.119999885559082,8.34000015258789,3.379157543182373,25150,0.0,0.0,0.0,False,-0.002392378007127771,-0.002395244315834106,-0.6219095379475142,4.670266151428223,-0.2764528971975212,0.3060680978672232
+2003-02-26,8.380000114440918,8.380000114440918,8.199999809265137,8.199999809265137,3.32243275642395,2700,0.0,0.0,0.0,False,-0.016786665325169037,-0.016929158297026948,-0.6282564159966278,4.670266151428223,-0.2885988402592621,0.3060727646840378
+2003-02-27,8.199999809265137,8.399999618530273,8.199999809265137,8.220000267028809,3.3305368423461914,4900,0.0,0.0,0.0,False,0.002439202390649431,0.002436232365179871,-0.6273496581578182,4.670266151428223,-0.28686358884971175,0.30469686224428527
+2003-02-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,3.32243275642395,6250,0.0,0.0,0.0,False,-0.002433267159576702,-0.0024362323651798703,-0.6282564159966278,4.670266151428223,-0.2885988402592621,0.30446743050839437
+2003-03-03,8.199999809265137,8.279999732971191,8.199999809265137,8.260000228881836,3.3467442989349365,2100,0.0,0.0,0.0,False,0.007317391891221714,0.007290749667958274,-0.6255362225094279,4.670266151428223,-0.28339323918156945,0.30385871361896727
+2003-03-04,8.380000114440918,8.380000114440918,8.199999809265137,8.199999809265137,3.32243275642395,5300,0.0,0.0,0.0,False,-0.007264236625045828,-0.007290749667958414,-0.628256415996628,4.670266151428223,-0.2885988402592621,0.300475081244283
+2003-03-05,8.220000267028809,8.319999694824219,8.220000267028809,8.319999694824219,3.371053457260132,19350,0.0,0.0,0.0,False,0.014634066180022165,0.014528021557640058,-0.6228162957863239,4.670266151428223,-0.27818814860707164,0.3006945382349793
+2003-03-06,8.15999984741211,8.260000228881836,8.0,8.0,3.2413980960845947,26050,0.0,0.0,0.0,False,-0.03846137796963811,-0.03922054624171886,-0.6373233007980743,4.670266151428223,-0.30595002704645924,0.3027172668423633
+2003-03-07,8.0600004196167,8.300000190734863,7.920000076293945,8.020000457763672,3.2495017051696777,4900,0.0,0.0,0.0,False,0.002500035122150468,0.002496915233150643,-0.6364165963120839,4.670266151428223,-0.30421487773754785,0.3022312089490255
+2003-03-10,7.980000019073486,7.980000019073486,7.820000171661377,7.880000114440918,3.1927764415740967,2850,0.0,0.0,0.0,False,-0.017456603732608045,-0.017610766985254756,-0.6427635277140167,4.646397113800049,-0.3128489960336409,0.30197906371846167
+2003-03-11,7.800000190734863,7.980000019073486,7.78000020980835,7.860000133514404,3.1846730709075928,10500,0.0,0.0,0.0,False,-0.0025380325916301016,-0.0025412588564144444,-0.6436702055235975,4.6145734786987305,-0.30986621285622207,0.30195766442316213
+2003-03-12,8.0,8.119999885559082,7.840000152587891,8.020000457763672,3.2495017051696777,5350,0.0,0.0,0.0,False,0.020356448784116354,0.020152025841669176,-0.636416596312084,4.6145734786987305,-0.29581753976404146,0.3012734119379416
+2003-03-13,8.0,8.199999809265137,7.980000019073486,8.199999809265137,3.32243275642395,6300,0.0,0.0,0.0,False,0.022443764574194613,0.02219560945092806,-0.628256415996628,4.6145734786987305,-0.2800130344092284,0.3018939895577384
+2003-03-14,8.119999885559082,8.15999984741211,7.820000171661377,7.860000133514404,3.1846730709075928,3250,0.0,0.0,0.0,False,-0.04146349847111219,-0.042347635292597344,-0.6436702055235977,4.6145734786987305,-0.30986621285622207,0.3045753386828368
+2003-03-17,7.820000171661377,8.0600004196167,7.820000171661377,8.039999961853027,3.25760555267334,10950,0.0,0.0,0.0,False,0.02290108910455979,0.022642795202674287,-0.635509865149684,4.6145734786987305,-0.29406139750277505,0.3050583792447791
+2003-03-18,8.300000190734863,8.399999618530273,8.0,8.300000190734863,3.362950563430786,37100,0.0,0.0,0.0,False,0.03233817264063643,0.031826300049104354,-0.6237229202430856,4.6145734786987305,-0.2712326331015301,0.30636942083524527
+2003-03-19,8.420000076293945,8.420000076293945,8.220000267028809,8.220000267028809,3.3305368423461914,9600,0.0,0.0,0.0,False,-0.009638476829563425,-0.009685227594001589,-0.6273496581578184,4.6145734786987305,-0.278256840481523,0.3060244170084253
+2003-03-20,8.279999732971191,8.539999961853027,8.15999984741211,8.460000038146973,3.427779197692871,11700,0.0,0.0,0.0,False,0.029197201517271676,0.028779082336321673,-0.6164693110315721,4.606616497039795,-0.2559008982198633,0.30748774547718044
+2003-03-21,8.600000381469727,8.65999984741211,8.420000076293945,8.65999984741211,3.5088131427764893,10650,0.0,0.0,0.0,False,0.02364036316521201,0.023365257082923738,-0.6074025062593544,4.550922393798828,-0.22898857876423828,0.30847171152473385
+2003-03-24,8.220000267028809,8.539999961853027,8.220000267028809,8.420000076293945,3.411572217941284,69350,0.0,0.0,0.0,False,-0.027713338065719628,-0.028104598316486203,-0.6182826933271433,4.550922393798828,-0.250355878933476,0.3094352776375777
+2003-03-25,8.180000305175781,8.5600004196167,8.180000305175781,8.5600004196167,3.4682953357696533,20200,0.0,0.0,0.0,False,0.016626679491076102,0.01648996952957914,-0.6119360020128969,4.550922393798828,-0.23789178640013342,0.3097842278512058
+2003-03-26,8.640000343322754,8.640000343322754,8.34000015258789,8.579999923706055,3.4763996601104736,2400,0.0,0.0,0.0,False,0.0023366880718713734,0.002333962261718324,-0.6110292174976777,4.550922393798828,-0.2361109772279394,0.3093391953515539
+2003-03-27,8.399999618530273,8.579999923706055,8.399999618530273,8.420000076293945,3.411572217941284,104300,0.0,0.0,0.0,False,-0.018647868055288397,-0.0188239317912975,-0.6182826933271433,4.550922393798828,-0.250355878933476,0.3097923797574994
+2003-03-28,8.579999923706055,8.579999923706055,8.460000038146973,8.460000038146973,3.427779197692871,3400,0.0,0.0,0.0,False,0.004750589674272554,0.004739341233562608,-0.616469311031572,4.550922393798828,-0.2467946273125582,0.3094696035045375
+2003-03-31,8.260000228881836,8.380000114440918,8.020000457763672,8.020000457763672,3.2495017051696777,36250,0.0,0.0,0.0,False,-0.05200961971039042,-0.05341092415242975,-0.636416596312084,4.550922393798828,-0.28596855230985496,0.3136335192984317
+2003-04-01,8.119999885559082,8.300000190734863,8.119999885559082,8.239999771118164,3.3386404514312744,24850,0.0,0.0,0.0,False,0.027431512382278367,0.02706201055094752,-0.6264429536718281,4.550922393798828,-0.2663815898112065,0.314925795465719
+2003-04-02,8.359999656677246,8.399999618530273,8.260000228881836,8.399999618530273,3.4034676551818848,2750,0.0,0.0,0.0,False,0.019417246239504138,0.019231136810423464,-0.6191895045187721,4.550922393798828,-0.2521367404947372,0.3152229478835546
+2003-04-03,8.420000076293945,8.5600004196167,8.279999732971191,8.279999732971191,3.354848861694336,308350,0.0,0.0,0.0,False,-0.014285075814816417,-0.014388089728210093,-0.6246294113177993,4.550922393798828,-0.26282002385588565,0.31547746672395505
+2003-04-04,8.279999732971191,8.380000114440918,8.279999732971191,8.319999694824219,3.371053457260132,8850,0.0,0.0,0.0,False,0.004830201369373066,0.004818573375407292,-0.6228162957863241,4.550922393798828,-0.2592592961256399,0.3154257091639672
+2003-04-07,8.420000076293945,8.479999542236328,8.420000076293945,8.479999542236328,3.4358818531036377,4700,0.0,0.0,0.0,False,0.019230901160551817,0.019048324411227505,-0.6155627132512201,4.550922393798828,-0.24501418486383453,0.31605663623263447
+2003-04-08,8.279999732971191,8.420000076293945,8.279999732971191,8.359999656677246,3.387261152267456,2650,0.0,0.0,0.0,False,-0.014150865167922633,-0.014251943356006502,-0.6210028334615241,4.550922393798828,-0.2556978873375205,0.3160497973740912
+2003-04-09,8.279999732971191,8.279999732971191,8.15999984741211,8.15999984741211,3.3062264919281006,87750,0.0,0.0,0.0,False,-0.02392335775029042,-0.024214168756925555,-0.6300697182629704,4.550922393798828,-0.273504093053042,0.31593728193664955
+2003-04-10,8.260000228881836,8.300000190734863,8.140000343322754,8.279999732971191,3.354848861694336,22550,0.0,0.0,0.0,False,0.014706303359719453,0.014599214326297376,-0.6246294113177993,4.550922393798828,-0.26282002385588565,0.3162813961134681
+2003-04-11,8.15999984741211,8.479999542236328,8.15999984741211,8.279999732971191,3.354848861694336,95000,0.0,0.0,0.0,False,0.0,0.0,-0.6246294113177993,4.550922393798828,-0.26282002385588565,0.31527829810734076
+2003-04-14,8.260000228881836,8.380000114440918,8.239999771118164,8.359999656677246,3.387261152267456,9500,0.0,0.0,0.0,False,0.00966132660794461,0.009614954430628347,-0.6210028334615241,4.550922393798828,-0.2556978873375205,0.31538510490909305
+2003-04-15,8.15999984741211,8.380000114440918,8.15999984741211,8.220000267028809,3.3305368423461914,8150,0.0,0.0,0.0,False,-0.01674636450256961,-0.016888170247681238,-0.6273496581578184,4.550922393798828,-0.2681622418161991,0.3143212493917169
+2003-04-16,8.359999656677246,8.359999656677246,8.239999771118164,8.359999656677246,3.387261152267456,4450,0.0,0.0,0.0,False,0.0170315815756914,0.016888170247681248,-0.6210028334615241,4.550922393798828,-0.2556978873375205,0.3148238609212019
+2003-04-17,8.359999656677246,8.380000114440918,8.239999771118164,8.239999771118164,3.3386404514312744,850,0.0,0.0,0.0,False,-0.01435398649544184,-0.014458001512841727,-0.6264429536718281,4.550922393798828,-0.2663815898112065,0.31372489898230393
+2003-04-21,8.220000267028809,8.359999656677246,8.199999809265137,8.199999809265137,3.32243275642395,13850,0.0,0.0,0.0,False,-0.004854579354412358,-0.004866401100019383,-0.6282564159966281,4.550922393798828,-0.2699429985993259,0.3135234521548741
+2003-04-22,8.119999885559082,8.380000114440918,8.119999885559082,8.359999656677246,3.387261152267456,38750,0.0,0.0,0.0,False,0.01951232744083664,0.019324402612860964,-0.6210028334615241,4.550922393798828,-0.2556978873375205,0.3140761678428505
+2003-04-23,8.199999809265137,8.34000015258789,8.0600004196167,8.100000381469727,3.2819156646728516,14450,0.0,0.0,0.0,False,-0.031100491771673844,-0.03159437914799422,-0.6327898317209417,4.550922393798828,-0.27884604906801946,0.31537400925558684
+2003-04-24,8.079999923706055,8.079999923706055,7.920000076293945,7.940000057220459,3.217088222503662,25750,0.0,0.0,0.0,False,-0.019752927495061523,-0.01995062429215763,-0.6400433075504073,4.550922393798828,-0.29309095077355596,0.31586792445598355
+2003-04-25,7.900000095367432,7.960000038146973,7.840000152587891,7.860000133514404,3.1846730709075928,6950,0.0,0.0,0.0,False,-0.010075928713836335,-0.010127034465306523,-0.6436702055235977,4.550922393798828,-0.30021371596072743,0.31589552500348816
+2003-04-28,7.980000019073486,8.199999809265137,7.980000019073486,8.0600004196167,3.2657089233398438,15200,0.0,0.0,0.0,False,0.025445579696240728,0.025127230029299695,-0.6346031873401032,4.550922393798828,-0.28240724829986996,0.31700261091683984
+2003-04-29,8.359999656677246,8.5,8.260000228881836,8.359999656677246,3.387261152267456,169900,0.0,0.0,0.0,False,0.03722077863672579,0.03654480787615867,-0.6210028334615241,4.550922393798828,-0.2556978873375205,0.3192895973148452
+2003-04-30,8.479999542236328,8.479999542236328,8.300000190734863,8.319999694824219,3.371053457260132,4400,0.0,0.0,0.0,False,-0.004784896787918047,-0.004796381055220942,-0.6228162957863241,4.550922393798828,-0.2592592961256399,0.31921038308986827
+2003-05-01,8.300000190734863,8.300000190734863,8.119999885559082,8.239999771118164,3.3386404514312744,6100,0.0,0.0,0.0,False,-0.009615096954054714,-0.009661620457620729,-0.6264429536718281,4.550922393798828,-0.2663815898112065,0.319319065995095
+2003-05-02,8.460000038146973,8.5600004196167,8.140000343322754,8.479999542236328,3.4358818531036377,49650,0.0,0.0,0.0,False,0.029126047888947015,0.028709944868848057,-0.6155627132512203,4.550922393798828,-0.24501418486383453,0.3207133288246325
+2003-05-05,8.65999984741211,8.65999984741211,8.539999961853027,8.619999885559082,3.4926061630249023,23350,0.0,0.0,0.0,False,0.01650938895644094,0.01637459059691888,-0.6092158885549257,4.550922393798828,-0.2325498303851561,0.3211180924840682
+2003-05-06,8.640000343322754,8.920000076293945,8.640000343322754,8.880000114440918,3.5979511737823486,226250,0.0,0.0,0.0,False,0.030162293095826298,0.029716355941761037,-0.5974289436483273,4.550922393798828,-0.20940177343279154,0.3224328920192262
+2003-05-07,8.800000190734863,8.899999618530273,8.739999771118164,8.800000190734863,3.565538167953491,151150,0.0,0.0,0.0,False,-0.009008739769746033,-0.009049563833062175,-0.6010556015338313,4.550922393798828,-0.21652406711835825,0.32248646079827614
+2003-05-08,8.880000114440918,8.880000114440918,8.699999809265137,8.720000267028809,3.5331239700317383,226150,0.0,0.0,0.0,False,-0.009090969271647875,-0.009132544296130026,-0.6046823928013834,4.550922393798828,-0.22364662274926095,0.32084862929984775
+2003-05-09,8.859999656677246,8.899999618530273,8.65999984741211,8.880000114440918,3.5979511737823486,40800,0.0,0.0,0.0,False,0.018348409028519974,0.0181821081291923,-0.5974289436483273,4.550922393798828,-0.20940177343279154,0.3206411531639837
+2003-05-12,8.899999618530273,9.140000343322754,8.899999618530273,9.100000381469727,3.6870906352996826,82500,0.0,0.0,0.0,False,0.02477506147578601,0.024473136288464523,-0.5874552209788425,4.550922393798828,-0.18981465376694162,0.321373285861096
+2003-05-13,9.100000381469727,9.140000343322754,8.880000114440918,8.979999542236328,3.6384689807891846,49150,0.0,0.0,0.0,False,-0.013186997369959208,-0.013274717853104275,-0.592895447894785,4.550922393798828,-0.2004985657968964,0.3215659984670762
+2003-05-14,9.039999961853027,9.039999961853027,8.819999694824219,8.84000015258789,3.581744909286499,13100,0.0,0.0,0.0,False,-0.01559009347123308,-0.015712896996199297,-0.5992422459146698,4.5270538330078125,-0.2088132720730741,0.32156754544742655
+2003-05-15,8.979999542236328,9.119999885559082,8.920000076293945,9.0600004196167,3.6708834171295166,15800,0.0,0.0,0.0,False,0.024886894544585036,0.024582259715946325,-0.5892686299508234,4.5270538330078125,-0.18912309141008143,0.32252454283050896
+2003-05-16,9.0,9.0,8.880000114440918,8.960000038146973,3.630366802215576,5550,0.0,0.0,0.0,False,-0.011037292746720606,-0.01109865559991731,-0.5938019923223177,4.5270538330078125,-0.1980729772317441,0.32233247117784264
+2003-05-19,8.65999984741211,8.760000228881836,8.579999923706055,8.579999923706055,3.4763996601104736,14950,0.0,0.0,0.0,False,-0.04241090514907142,-0.043336512803500864,-0.6110292174976777,4.5270538330078125,-0.23208342813084581,0.3244929442254774
+2003-05-20,8.5600004196167,8.800000190734863,8.5600004196167,8.760000228881836,3.549330949783325,61550,0.0,0.0,0.0,False,0.02097897158076867,0.02076194306520826,-0.6028690105058121,4.5270538330078125,-0.21597332819320159,0.3252138079224921
+2003-05-21,8.65999984741211,8.880000114440918,8.65999984741211,8.880000114440918,3.5979511737823486,10700,0.0,0.0,0.0,False,0.01369841941676131,0.013605444183102635,-0.5974289436483273,4.519096374511719,-0.20383393590027132,0.32550678448825504
+2003-05-22,8.880000114440918,8.979999542236328,8.859999656677246,8.979999542236328,3.6384689807891846,39500,0.0,0.0,0.0,False,0.011261355435304932,0.011198418435360145,-0.592895447894785,4.471362113952637,-0.1862727982966209,0.3257246595851014
+2003-05-23,9.0,9.180000305175781,9.0,9.140000343322754,3.7032976150512695,33400,0.0,0.0,0.0,False,0.017817558595215388,0.017660686541981094,-0.5856418386832714,4.471362113952637,-0.17177416619975028,0.3260936914384216
+2003-05-27,8.899999618530273,9.300000190734863,8.899999618530273,9.300000190734863,3.768125534057617,99450,0.0,0.0,0.0,False,0.01750545749897836,0.017354001955588328,-0.5783883095009865,4.471362113952637,-0.15727569406660424,0.32658980982997177
+2003-05-28,9.300000190734863,9.319999694824219,9.0,9.100000381469727,3.6870906352996826,28800,0.0,0.0,0.0,False,-0.021505360696057796,-0.02173997064446509,-0.5874552209788425,4.399756908416748,-0.16197855653200588,0.327258811961811
+2003-05-29,9.300000190734863,9.300000190734863,9.020000457763672,9.260000228881836,3.7519187927246094,10900,0.0,0.0,0.0,False,0.017582469170752457,0.01742968583224213,-0.5802016651201481,4.399756908416748,-0.1472440703378004,0.327299754435714
+2003-05-30,9.100000381469727,9.4399995803833,9.100000381469727,9.359999656677246,3.7924365997314453,112300,0.0,0.0,0.0,False,0.010799222809780629,0.010741327645358621,-0.5756681693666057,4.399756908416748,-0.13803496905101675,0.3274844248727172
+2003-06-02,9.539999961853027,9.600000381469727,9.359999656677246,9.380000114440918,3.8005380630493164,75800,0.0,0.0,0.0,False,0.0021362158878133197,0.0021339374229385703,-0.5747617049683018,4.375888824462891,-0.13148203359215704,0.32749386210647624
+2003-06-03,9.380000114440918,9.640000343322754,9.319999694824219,9.479999542236328,3.8410568237304688,21500,0.0,0.0,0.0,False,0.010661322162536901,0.01060489100027977,-0.5702281025091209,4.375888824462891,-0.12222248374833167,0.32641832688677896
+2003-06-04,9.5,9.899999618530273,9.5,9.859999656677246,3.995022773742676,53200,0.0,0.0,0.0,False,0.04008426771012297,0.039301736515149066,-0.553001010715809,4.375888824462891,-0.08703741479697291,0.32880995529717794
+2003-06-05,9.84000015258789,9.899999618530273,9.680000305175781,9.819999694824219,3.978816032409668,59900,0.0,0.0,0.0,False,-0.004056733152943859,-0.004064984016809596,-0.5548143663349705,4.375888824462891,-0.0907410603837634,0.32857336928702224
+2003-06-06,9.960000038146973,9.979999542236328,9.800000190734863,9.800000190734863,3.9707117080688477,192950,0.0,0.0,0.0,False,-0.002036868323341934,-0.002038945560810689,-0.5557211508501898,4.375888824462891,-0.09259310111558317,0.32833451830969573
+2003-06-09,9.800000190734863,9.979999542236328,9.699999809265137,9.800000190734863,3.9707117080688477,67650,0.0,0.0,0.0,False,0.0,0.0,-0.5557211508501898,4.375888824462891,-0.09259310111558317,0.3282891283239272
+2003-06-10,9.960000038146973,9.979999542236328,9.84000015258789,9.979999542236328,4.043642997741699,123800,0.0,0.0,0.0,False,0.018367309196648085,0.018200667585437993,-0.5475609438583242,4.375888824462891,-0.07592647803660146,0.3285472424886003
+2003-06-11,9.800000190734863,9.979999542236328,9.800000190734863,9.960000038146973,4.0355401039123535,15850,0.0,0.0,0.0,False,-0.002003859844667555,-0.002005870257979393,-0.5484675683150858,4.375888824462891,-0.07777819186078438,0.32853149857302427
+2003-06-12,10.0,10.199999809265137,10.0,10.119999885559082,4.100368976593018,274150,0.0,0.0,0.0,False,0.016064484805345947,0.015936816438799906,-0.5412139324271625,4.375888824462891,-0.0629631736367734,0.32851430944130233
+2003-06-13,10.199999809265137,10.199999809265137,9.899999618530273,10.119999885559082,4.100368976593018,211750,0.0,0.0,0.0,False,0.0,0.0,-0.5412139324271625,4.375888824462891,-0.0629631736367734,0.3281768543093136
+2003-06-16,10.180000305175781,10.380000114440918,10.140000343322754,10.279999732971191,4.165196418762207,93900,0.0,0.0,0.0,False,0.015810148437678917,0.015686469921515588,-0.533960456597697,4.375888824462891,-0.048148482320399144,0.3260525624018294
+2003-06-17,10.380000114440918,10.460000038146973,10.199999809265137,10.420000076293945,4.221920490264893,52200,0.0,0.0,0.0,False,0.013618582606854002,0.01352668313106303,-0.5276136585778122,4.375888824462891,-0.035185613797420134,0.3263026373846344
+2003-06-18,10.380000114440918,10.380000114440918,10.140000343322754,10.279999732971191,4.165196418762207,128150,0.0,0.0,0.0,False,-0.01343560866043847,-0.013526683131063044,-0.533960456597697,4.375888824462891,-0.048148482320399144,0.3264946441874828
+2003-06-19,10.5,10.5,10.279999732971191,10.279999732971191,4.165196418762207,28050,0.0,0.0,0.0,False,0.0,0.0,-0.533960456597697,4.375888824462891,-0.048148482320399144,0.32499447204039456
+2003-06-20,10.460000038146973,10.479999542236328,10.380000114440918,10.4399995803833,4.230025291442871,27050,0.0,0.0,0.0,False,0.015564421497301195,0.015444538231306293,-0.5267068207097738,4.375888824462891,-0.033333464096388044,0.3252613203745954
+2003-06-23,10.279999732971191,10.359999656677246,9.920000076293945,10.079999923706055,4.084160804748535,36550,0.0,0.0,0.0,False,-0.03448312401096332,-0.035091698251268004,-0.5430274481047818,4.375888824462891,-0.06666714613120073,0.3269684162811574
+2003-06-24,10.100000381469727,10.220000267028809,9.9399995803833,10.020000457763672,4.05985164642334,387800,0.0,0.0,0.0,False,-0.005952057102387331,-0.005969841197341747,-0.5457473748278858,4.375888824462891,-0.07222239657296181,0.32702381557147725
+2003-06-25,10.0600004196167,10.100000381469727,9.920000076293945,9.920000076293945,4.019334316253662,13550,0.0,0.0,0.0,False,-0.009980002645016084,-0.010030136709036932,-0.5502808172286089,4.375888824462891,-0.08148161950915034,0.3261687570656476
+2003-06-26,9.920000076293945,9.960000038146973,9.720000267028809,9.84000015258789,3.9869182109832764,18400,0.0,0.0,0.0,False,-0.008065043293188912,-0.008097741682804695,-0.5539078219074378,4.375888824462891,-0.08888951001339884,0.32612309071492573
+2003-06-27,9.960000038146973,10.220000267028809,9.859999656677246,9.979999542236328,4.043642997741699,75100,0.0,0.0,0.0,False,0.014227727722669448,0.014127463506808942,-0.5475609438583242,4.375888824462891,-0.07592647803660146,0.32642714996366706
+2003-06-30,9.859999656677246,9.880000114440918,9.640000343322754,9.65999984741211,3.9139885902404785,26750,0.0,0.0,0.0,False,-0.03206376219998408,-0.032589063916392345,-0.5620678421644362,4.375888824462891,-0.10555575170013765,0.3263129283346241
+2003-07-01,9.699999809265137,9.899999618530273,9.600000381469727,9.859999656677246,3.995022773742676,358400,0.0,0.0,0.0,False,0.020703735239355536,0.02049232590857462,-0.553001010715809,4.375888824462891,-0.08703741479697291,0.3264164383896567
+2003-07-02,10.039999961853027,10.079999923706055,9.899999618530273,10.039999961853027,4.0679545402526855,50600,0.0,0.0,0.0,False,0.018255657261669223,0.01809102339804588,-0.5448407503711242,4.375888824462891,-0.07037068274877889,0.3267075468966004
+2003-07-03,10.039999961853027,10.180000305175781,9.859999656677246,9.899999618530273,4.011229515075684,84450,0.0,0.0,0.0,False,-0.013944360640145814,-0.01404249660052983,-0.5511876550966475,4.375888824462891,-0.08333376921018243,0.32664378447827414
+2003-07-07,10.140000343322754,10.5,10.100000381469727,10.380000114440918,4.205714702606201,209500,0.0,0.0,0.0,False,0.04848518061596074,0.047346437369596275,-0.5294269074913355,4.375888824462891,-0.03888904144578609,0.32512030814457327
+2003-07-08,10.34000015258789,10.380000114440918,10.199999809265137,10.319999694824219,4.1814045906066895,30050,0.0,0.0,0.0,False,-0.005780257035610914,-0.00579702737712468,-0.5321469409200779,4.3679327964782715,-0.042704000854128066,0.3251678001590687
+2003-07-09,10.380000114440918,10.5,10.199999809265137,10.399999618530273,4.213818073272705,21100,0.0,0.0,0.0,False,0.007751816874844053,0.007721925915863721,-0.5285202296817547,4.3679327964782715,-0.03528321757372832,0.32523833953755027
+2003-07-10,10.300000190734863,10.34000015258789,10.079999923706055,10.079999923706055,4.084160804748535,33450,0.0,0.0,0.0,False,-0.030769545877302296,-0.03125286861565964,-0.5430274481047819,4.352019786834717,-0.06154819950416612,0.32669218205297484
+2003-07-11,10.300000190734863,10.65999984741211,10.300000190734863,10.479999542236328,4.246232032775879,40400,0.0,0.0,0.0,False,0.039682871408713405,0.03891573531449203,-0.5248934650906123,4.352019786834717,-0.024307737381814354,0.32809479891402726
+2003-07-14,10.779999732971191,10.880000114440918,10.5,10.779999732971191,4.36778450012207,36350,0.0,0.0,0.0,False,0.028625959770439025,0.028223892004856737,-0.5112930845356236,4.36778450012207,0.0,0.32890640143094724
+2003-07-15,10.760000228881836,10.779999732971191,10.579999923706055,10.579999923706055,4.28674840927124,37550,0.0,0.0,0.0,False,-0.018553133939773203,-0.01872740217651265,-0.5203601293955276,4.36778450012207,-0.018553133939773203,0.3293998405410731
+2003-07-16,10.779999732971191,10.779999732971191,10.420000076293945,10.680000305175781,4.327266693115234,10650,0.0,0.0,0.0,False,0.009451985508727834,0.00940759499348272,-0.515826580289166,4.36778450012207,-0.009276512384185476,0.3293978021217319
+2003-07-17,10.619999885559082,10.619999885559082,10.380000114440918,10.399999618530273,4.213818073272705,47750,0.0,0.0,0.0,False,-0.02621715458929963,-0.0265669515206593,-0.5285202296817548,4.36778450012207,-0.0352504632142594,0.3298211956416057
+2003-07-18,10.779999732971191,10.800000190734863,10.4399995803833,10.5600004196167,4.278645992279053,43000,0.0,0.0,0.0,False,0.015384603198115299,0.015267460128932217,-0.52126670049947,4.36778450012207,-0.020408174405245116,0.33008968545790757
+2003-07-21,10.539999961853027,10.720000267028809,10.380000114440918,10.579999923706055,4.28674840927124,90750,0.0,0.0,0.0,False,0.0018936871633710162,0.0018918963982442081,-0.5203601293955276,4.36778450012207,-0.018553133939773203,0.32964892918925764
+2003-07-22,10.399999618530273,10.619999885559082,10.399999618530273,10.5600004196167,4.278645992279053,51950,0.0,0.0,0.0,False,-0.001890107890321735,-0.0018918963982442155,-0.52126670049947,4.36778450012207,-0.020408174405245116,0.3264153248218437
+2003-07-23,10.579999923706055,10.579999923706055,10.380000114440918,10.520000457763672,4.262439727783203,13200,0.0,0.0,0.0,False,-0.0037877086641648905,-0.0037949001979940685,-0.5230800027658125,4.36778450012207,-0.024118582850395476,0.32642417848044203
+2003-07-24,10.5600004196167,10.720000267028809,10.420000076293945,10.479999542236328,4.246232032775879,109750,0.0,0.0,0.0,False,-0.0038024455575711436,-0.003809693232105748,-0.5248934650906124,4.36778450012207,-0.027829318809752257,0.32238729301520364
+2003-07-25,10.5600004196167,10.800000190734863,10.380000114440918,10.720000267028809,4.343472957611084,35550,0.0,0.0,0.0,False,0.02290052076396676,0.022642239586146966,-0.5140132780228237,4.36778450012207,-0.005566103939035227,0.3220664124325159
+2003-07-28,10.779999732971191,10.800000190734863,10.5,10.5,4.254333972930908,154600,0.0,0.0,0.0,False,-0.020522514022788374,-0.020736027081499974,-0.5239869473394893,4.36778450012207,-0.025974387515682484,0.3210117295221406
+2003-07-29,10.539999961853027,10.739999771118164,10.460000038146973,10.619999885559082,4.302955627441406,14650,0.0,0.0,0.0,False,0.011428734749049596,0.011363920125351087,-0.5185467204235469,4.36778450012207,-0.014842507151818563,0.32091207871085153
+2003-07-30,10.640000343322754,10.640000343322754,10.4399995803833,10.460000038146973,4.238128662109375,6450,0.0,0.0,0.0,False,-0.01506568297349098,-0.015180323255291304,-0.5258001429001933,4.36778450012207,-0.02968457761802845,0.32123997273904603
+2003-07-31,10.399999618530273,10.800000190734863,10.380000114440918,10.539999961853027,4.270541667938232,13300,0.0,0.0,0.0,False,0.007647952295229521,0.007618854970540299,-0.5221734850146893,4.36778450012207,-0.022263651556325703,0.3193081324141896
+2003-08-01,10.520000457763672,10.600000381469727,10.300000190734863,10.34000015258789,4.189507961273193,19850,0.0,0.0,0.0,False,-0.018975041801702175,-0.01915737815192677,-0.5312402631104971,4.36778450012207,-0.04081623963908809,0.3195105882274169
+2003-08-04,10.199999809265137,10.300000190734863,10.020000457763672,10.199999809265137,4.132782936096191,70350,0.0,0.0,0.0,False,-0.013539782165675418,-0.013632280907035405,-0.5375871678360203,4.36778450012207,-0.05380337881122821,0.3197942309289037
+2003-08-05,10.0,10.020000457763672,9.640000343322754,9.640000343322754,3.9058852195739746,102950,0.0,0.0,0.0,False,-0.054901919609778305,-0.056466568101354954,-0.562974519974017,4.36778450012207,-0.10575138964277808,0.3215054541981388
+2003-08-06,9.84000015258789,10.239999771118164,9.819999694824219,10.239999771118164,4.148989200592041,71950,0.0,0.0,0.0,False,0.062240431387941,0.060380292100187354,-0.5357738655696779,4.36778450012207,-0.05009297036607796,0.3269047884496215
+2003-08-07,10.15999984741211,10.34000015258789,10.15999984741211,10.319999694824219,4.1814045906066895,131250,0.0,0.0,0.0,False,0.007812840296143264,0.007782478100186608,-0.5321469409200779,4.36778450012207,-0.04267149844736429,0.32689591712111166
+2003-08-08,10.300000190734863,10.319999694824219,10.140000343322754,10.180000305175781,4.1246795654296875,11950,0.0,0.0,0.0,False,-0.013566021643643844,-0.013658880891992162,-0.538493845645601,4.36778450012207,-0.055658637619504514,0.3264549296845168
+2003-08-11,10.359999656677246,10.399999618530273,10.239999771118164,10.300000190734863,4.173300266265869,26050,0.0,0.0,0.0,False,0.011787752252002237,0.011718817892374585,-0.5330537254352972,4.36778450012207,-0.04452697559844487,0.3266519126985511
+2003-08-12,10.399999618530273,10.640000343322754,10.399999618530273,10.619999885559082,4.302955627441406,15150,0.0,0.0,0.0,False,0.031067824719822612,0.030594988244311908,-0.5185467204235468,4.36778450012207,-0.014842507151818563,0.32607153834335567
+2003-08-13,10.739999771118164,10.779999732971191,10.600000381469727,10.779999732971191,4.36778450012207,16550,0.0,0.0,0.0,False,0.015066126238260091,0.014953759374858426,-0.5112930845356236,4.36778450012207,0.0,0.3257796580813702
+2003-08-14,10.800000190734863,11.0,10.739999771118164,10.899999618530273,4.4164042472839355,29100,0.0,0.0,0.0,False,0.011131443678255248,0.011069945116739439,-0.5058530710309581,4.4164042472839355,0.0,0.3249380468150625
+2003-08-15,10.9399995803833,11.0600004196167,10.720000267028809,10.880000114440918,4.408300876617432,22000,0.0,0.0,0.0,False,-0.00183483445191579,-0.0018365198225483567,-0.5067597488405389,4.4164042472839355,-0.00183483445191579,0.3249463603692355
+2003-08-18,10.979999542236328,11.140000343322754,10.899999618530273,11.140000343322754,4.51364803314209,62550,0.0,0.0,0.0,False,0.023897451529100833,0.023616376611359142,-0.4949725638462541,4.51364803314209,0.0,0.3257676198743765
+2003-08-19,11.0,11.180000305175781,10.859999656677246,11.140000343322754,4.51364803314209,216000,0.0,0.0,0.0,False,0.0,0.0,-0.4949725638462541,4.51364803314209,0.0,0.32557687669042107
+2003-08-20,11.15999984741211,11.180000305175781,10.899999618530273,11.15999984741211,4.521750450134277,79750,0.0,0.0,0.0,False,0.0017950927792096394,0.0017934835257183892,-0.4940659927423118,4.521750450134277,0.0,0.32534911301168823
+2003-08-21,11.199999809265137,11.260000228881836,11.140000343322754,11.260000228881836,4.562270164489746,31600,0.0,0.0,0.0,False,0.008961068241672976,0.008921156129224613,-0.48953228357749257,4.562270164489746,0.0,0.325455047911369
+2003-08-22,11.260000228881836,11.279999732971191,11.0,11.119999885559082,4.505543231964111,298650,0.0,0.0,0.0,False,-0.012433926637481219,-0.012511874711020304,-0.49587940171429257,4.562270164489746,-0.012433926637481219,0.32570178139798933
+2003-08-25,11.180000305175781,11.199999809265137,11.0,11.119999885559082,4.505543231964111,12400,0.0,0.0,0.0,False,0.0,0.0,-0.49587940171429257,4.562270164489746,-0.012433926637481219,0.3253881927525655
+2003-08-26,11.0,11.0,10.779999732971191,10.880000114440918,4.408300876617432,43400,0.0,0.0,0.0,False,-0.02158282594134353,-0.021819141555282057,-0.506759748840539,4.562270164489746,-0.03374839330444046,0.3258752220184611
+2003-08-27,10.859999656677246,10.960000038146973,10.699999809265137,10.760000228881836,4.359678745269775,43950,0.0,0.0,0.0,False,-0.011029676219597051,-0.011090954098396187,-0.5122000291093005,4.562270164489746,-0.04440583567295797,0.32546312986923404
+2003-08-28,10.880000114440918,10.880000114440918,10.65999984741211,10.760000228881836,4.359678745269775,337600,0.0,0.0,0.0,False,0.0,0.0,-0.5122000291093005,4.562270164489746,-0.04440583567295797,0.32529324170854274
+2003-08-29,10.979999542236328,11.0600004196167,10.619999885559082,10.84000015258789,4.39209508895874,885550,0.0,0.0,0.0,False,0.007435489076835333,0.007407982095681252,-0.5085729977540622,4.562270164489746,-0.03730052570221665,0.32535463119159075
+2003-09-02,10.84000015258789,10.9399995803833,10.720000267028809,10.880000114440918,4.408300876617432,298750,0.0,0.0,0.0,False,0.0036897624779188565,0.00368297200271496,-0.506759748840539,4.562270164489746,-0.03374839330444046,0.3253512999014922
+2003-09-03,10.979999542236328,10.979999542236328,10.899999618530273,10.899999618530273,4.4164042472839355,59000,0.0,0.0,0.0,False,0.0018382072579223863,0.0018365198225483554,-0.5058530710309582,4.562270164489746,-0.03197222258803356,0.3206787815982141
+2003-09-04,10.899999618530273,11.039999961853027,10.899999618530273,10.979999542236328,4.448820114135742,57150,0.0,0.0,0.0,False,0.00733987765538946,0.00731307184107285,-0.502226093028539,4.562270164489746,-0.024867017134811098,0.320653688714193
+2003-09-05,11.020000457763672,11.020000457763672,10.920000076293945,10.960000038146973,4.440716743469238,22300,0.0,0.0,0.0,False,-0.0018214651207757449,-0.0018231260055043444,-0.5031327708381199,4.562270164489746,-0.02664318785121811,0.3203808591398322
+2003-09-08,11.020000457763672,11.180000305175781,10.920000076293945,11.079999923706055,4.489336013793945,36650,0.0,0.0,0.0,False,0.010948518703925325,0.010889017578529305,-0.49769281068627347,4.562270164489746,-0.0159863725878141,0.3190252709378584
+2003-09-09,10.720000267028809,10.859999656677246,10.619999885559082,10.680000305175781,4.327266693115234,105450,0.0,0.0,0.0,False,-0.03610095572724703,-0.036768715713867084,-0.5158265802891662,4.562270164489746,-0.051510204986029096,0.31958327251980734
+2003-09-10,10.600000381469727,10.779999732971191,10.520000457763672,10.539999961853027,4.270541667938232,29350,0.0,0.0,0.0,False,-0.013108742585071664,-0.01319542047657962,-0.5221734850146894,4.562270164489746,-0.06394371355343464,0.319656522294913
+2003-09-11,10.859999656677246,10.960000038146973,10.65999984741211,10.899999618530273,4.4164042472839355,25100,0.0,0.0,0.0,False,0.034155521872269556,0.033585172776348884,-0.5058530710309583,4.562270164489746,-0.03197222258803356,0.3213143502873653
+2003-09-12,10.899999618530273,10.920000076293945,10.619999885559082,10.899999618530273,4.4164042472839355,22750,0.0,0.0,0.0,False,0.0,0.0,-0.5058530710309583,4.562270164489746,-0.03197222258803356,0.3199057904650634
+2003-09-15,10.680000305175781,10.920000076293945,10.65999984741211,10.760000228881836,4.359678745269775,34400,0.0,0.0,0.0,False,-0.012844273041591747,-0.012927473920944644,-0.5122000291093007,4.562270164489746,-0.04440583567295797,0.3199899212445291
+2003-09-16,10.800000190734863,11.0,10.779999732971191,10.9399995803833,4.432613372802734,22950,0.0,0.0,0.0,False,0.016729358238171343,0.01659096389089836,-0.5040394486477007,4.562270164489746,-0.028419358567625008,0.3199582851585987
+2003-09-17,10.920000076293945,11.0,10.899999618530273,10.9399995803833,4.432613372802734,182050,0.0,0.0,0.0,False,0.0,0.0,-0.5040394486477007,4.562270164489746,-0.028419358567625008,0.31956568271713975
+2003-09-18,10.920000076293945,11.0600004196167,10.899999618530273,11.0,4.456923961639404,128100,0.0,0.0,0.0,False,0.005484482130977852,0.0054694971238895065,-0.501319361866139,4.562270164489746,-0.023090741900885225,0.3190567250634606
+2003-09-19,11.0,11.0,10.819999694824219,10.979999542236328,4.448820114135742,55850,0.0,0.0,0.0,False,-0.001818260211170708,-0.0018199152527702744,-0.502226093028539,4.562270164489746,-0.024867017134811098,0.3177844840068633
+2003-09-22,10.819999694824219,11.079999923706055,10.640000343322754,10.979999542236328,4.448820114135742,111300,0.0,0.0,0.0,False,0.0,0.0,-0.502226093028539,4.562270164489746,-0.024867017134811098,0.31769590479754684
+2003-09-23,10.920000076293945,11.100000381469727,10.899999618530273,11.079999923706055,4.489336013793945,32500,0.0,0.0,0.0,False,0.009107111238206178,0.009065891573024919,-0.49769281068627347,4.562270164489746,-0.0159863725878141,0.3169568261503812
+2003-09-24,11.199999809265137,11.359999656677246,10.800000190734863,10.979999542236328,4.448820114135742,185600,0.0,0.0,0.0,False,-0.009024920285252369,-0.009065891573024848,-0.502226093028539,4.562270164489746,-0.024867017134811098,0.314364096824952
+2003-09-25,11.239999771118164,11.279999732971191,10.9399995803833,11.199999809265137,4.537958145141602,131650,0.0,0.0,0.0,False,0.020036330694206184,0.019838244989515263,-0.4922525304175118,4.562270164489746,-0.00532893021929659,0.3149023148417317
+2003-09-26,11.260000228881836,11.359999656677246,11.239999771118164,11.359999656677246,4.602784156799316,26000,0.0,0.0,0.0,False,0.014285281966982977,0.014184208762130503,-0.48499921464650386,4.602784156799316,0.0,0.3149105256471712
+2003-09-29,11.300000190734863,11.4399995803833,11.239999771118164,11.319999694824219,4.586579322814941,167900,0.0,0.0,0.0,False,-0.003520659112471458,-0.003526871217519859,-0.4868123568543886,4.602784156799316,-0.003520659112471458,0.314681427935602
+2003-09-30,11.300000190734863,11.300000190734863,11.119999885559082,11.180000305175781,4.5298542976379395,137150,0.0,0.0,0.0,False,-0.012367610191507117,-0.012444725563999852,-0.49315926157991175,4.602784156799316,-0.015844727164458394,0.31260373463240027
+2003-10-01,11.279999732971191,11.5,11.199999809265137,11.420000076293945,4.6270952224731445,67000,0.0,0.0,0.0,False,0.021466678273937223,0.021239514355756623,-0.48227907451212293,4.6270952224731445,0.0,0.3119713317929909
+2003-10-02,11.420000076293945,11.539999961853027,11.359999656677246,11.420000076293945,4.6270952224731445,50150,0.0,0.0,0.0,False,0.0,0.0,-0.48227907451212293,4.6270952224731445,0.0,0.31191624290987796
+2003-10-03,11.859999656677246,12.199999809265137,11.739999771118164,11.960000038146973,4.845890522003174,94500,0.0,0.0,0.0,False,0.04728567038503373,0.046201741267602556,-0.45779829347806855,4.845890522003174,0.0,0.3146750513313591
+2003-10-06,12.119999885559082,12.119999885559082,11.880000114440918,12.039999961853027,4.8783040046691895,257500,0.0,0.0,0.0,False,0.0066888598739156535,0.006666588708020513,-0.4541715822397454,4.8783040046691895,0.0,0.31409333662091954
+2003-10-07,12.100000381469727,12.359999656677246,11.960000038146973,12.15999984741211,4.9269256591796875,127850,0.0,0.0,0.0,False,0.009966917695978017,0.009917575560261925,-0.44873135532380304,4.9269256591796875,0.0,0.3141109497294786
+2003-10-08,12.180000305175781,12.199999809265137,12.0,12.140000343322754,4.918821811676025,73850,0.0,0.0,0.0,False,-0.0016448081550739513,-0.001646162337124282,-0.44963808648620296,4.9269256591796875,-0.0016448081550739513,0.31339178697863057
+2003-10-09,12.180000305175781,12.359999656677246,12.119999885559082,12.199999809265137,4.943132400512695,89800,0.0,0.0,0.0,False,0.0049423601357061475,0.0049301867674873615,-0.4469179997046414,4.943132400512695,0.0,0.3123022093570386
+2003-10-10,12.319999694824219,12.399999618530273,12.180000305175781,12.180000305175781,4.93502950668335,153600,0.0,0.0,0.0,False,-0.0016392224955384949,-0.0016405674907653469,-0.447824624161403,4.943132400512695,-0.0016392224955384949,0.31167063263506106
+2003-10-13,12.180000305175781,12.300000190734863,12.140000343322754,12.15999984741211,4.9269256591796875,156750,0.0,0.0,0.0,False,-0.0016421072037537954,-0.0016434569395977836,-0.44873135532380304,4.943132400512695,-0.003278637920223759,0.30959885066415554
+2003-10-14,12.0,12.15999984741211,11.960000038146973,12.119999885559082,4.91071891784668,66300,0.0,0.0,0.0,False,-0.0032894227463756698,-0.0032948447909073387,-0.45054471094296455,4.943132400512695,-0.0065572758404476295,0.3078388334693392
+2003-10-15,12.199999809265137,12.279999732971191,12.020000457763672,12.100000381469727,4.902616024017334,74550,0.0,0.0,0.0,False,-0.0016500422779031076,-0.0016514050970082871,-0.45145133539972615,4.943132400512695,-0.008196498335986124,0.3041501687323991
+2003-10-16,12.220000267028809,12.5,12.100000381469727,12.15999984741211,4.9269256591796875,99550,0.0,0.0,0.0,False,0.004958502775510798,0.0049462498879157156,-0.4487313553238029,4.943132400512695,-0.003278637920223759,0.30355459423968817
+2003-10-17,12.260000228881836,12.279999732971191,12.15999984741211,12.15999984741211,4.9269256591796875,56050,0.0,0.0,0.0,False,0.0,0.0,-0.4487313553238029,4.943132400512695,-0.003278637920223759,0.29846319969956164
+2003-10-20,12.260000228881836,12.5,12.260000228881836,12.319999694824219,4.991752624511719,101450,0.0,0.0,0.0,False,0.013157690985502901,0.013071880462114632,-0.44147793284715653,4.991752624511719,0.0,0.29867781987042097
+2003-10-21,12.479999542236328,12.520000457763672,12.399999618530273,12.420000076293945,5.032270431518555,66450,0.0,0.0,0.0,False,0.008116950108439935,0.008084184852129082,-0.4369444370936142,5.032270431518555,0.0,0.298650289197373
+2003-10-22,12.359999656677246,12.5,12.180000305175781,12.180000305175781,4.93502950668335,100000,0.0,0.0,0.0,False,-0.019323469626385203,-0.019512608374645968,-0.447824624161403,5.032270431518555,-0.019323469626385203,0.2990242428757784
+2003-10-23,12.0,12.0,11.800000190734863,11.960000038146973,4.845890522003174,130900,0.0,0.0,0.0,False,-0.018062502880571984,-0.018227621207880323,-0.45779829347806855,5.032270431518555,-0.03703694228116794,0.2979755254416892
+2003-10-24,11.899999618530273,11.979999542236328,11.680000305175781,11.9399995803833,4.837786674499512,135100,0.0,0.0,0.0,False,-0.0016723133687948089,-0.0016737132457028032,-0.4587050246404686,5.032270431518555,-0.03864731827624668,0.29743041985943086
+2003-10-27,11.720000267028809,11.979999542236328,11.720000267028809,11.920000076293945,4.829683303833008,44650,0.0,0.0,0.0,False,-0.0016750161203299418,-0.0016764205283214101,-0.45961170245004945,5.032270431518555,-0.04025759951545638,0.29379479816615045
+2003-10-28,12.0,12.279999732971191,12.0,12.199999809265137,4.943132400512695,255200,0.0,0.0,0.0,False,0.023489966016954078,0.02321832247266998,-0.4469179997046414,5.032270431518555,-0.017713283143044545,0.2938379723757133
+2003-10-29,12.180000305175781,12.199999809265137,11.920000076293945,12.100000381469727,4.902616024017334,66750,0.0,0.0,0.0,False,-0.008196498335986124,-0.008230274318278817,-0.45145133539972615,5.032270431518555,-0.025764594583223888,0.2932927064089512
+2003-10-30,12.100000381469727,12.100000381469727,11.899999618530273,11.979999542236328,4.853992462158203,66300,0.0,0.0,0.0,False,-0.009917880907036158,-0.009967390714793216,-0.4568917757269454,5.032270431518555,-0.03542694530956558,0.2935037579374676
+2003-10-31,11.880000114440918,12.020000457763672,11.880000114440918,11.9399995803833,4.837786674499512,53150,0.0,0.0,0.0,False,-0.003338651179422336,-0.003344236911276593,-0.4587050246404686,5.032270431518555,-0.03864731827624668,0.2933842287979376
+2003-11-03,12.020000457763672,12.279999732971191,12.020000457763672,12.15999984741211,4.9269256591796875,232350,0.0,0.0,0.0,False,0.01842557158421987,0.0182578775139854,-0.44873135532380304,5.032270431518555,-0.020933845621463942,0.29379076982520447
+2003-11-04,12.359999656677246,12.479999542236328,12.34000015258789,12.420000076293945,5.032270431518555,502150,0.0,0.0,0.0,False,0.021381441415214475,0.021156065314243758,-0.4369444370936143,5.032270431518555,0.0,0.29425269304620116
+2003-11-05,12.399999618530273,12.479999542236328,12.199999809265137,12.319999694824219,4.991752624511719,452100,0.0,0.0,0.0,False,-0.008051595707786574,-0.008084184852129155,-0.44147793284715675,5.032270431518555,-0.008051595707786574,0.293373578217977
+2003-11-06,12.199999809265137,12.34000015258789,12.119999885559082,12.180000305175781,4.93502950668335,52600,0.0,0.0,0.0,False,-0.011363367156824511,-0.011428423522516804,-0.4478246241614031,5.032270431518555,-0.019323469626385203,0.2936346983351448
+2003-11-07,12.220000267028809,12.319999694824219,12.119999885559082,12.180000305175781,4.93502950668335,76550,0.0,0.0,0.0,False,0.0,0.0,-0.4478246241614031,5.032270431518555,-0.019323469626385203,0.2927428725875623
+2003-11-10,12.100000381469727,12.140000343322754,11.800000190734863,12.0,4.862096786499023,80800,0.0,0.0,0.0,False,-0.014778578341944182,-0.01488886951085703,-0.4559849912117263,5.032270431518555,-0.03381647455861769,0.2930132490089773
+2003-11-11,11.720000267028809,11.899999618530273,11.420000076293945,11.739999771118164,4.75675106048584,118450,0.0,0.0,0.0,False,-0.021666727471510994,-0.02190489753951113,-0.4677720161475535,5.032270431518555,-0.054750509691819826,0.29329671899188264
+2003-11-12,11.960000038146973,11.960000038146973,11.720000267028809,11.9399995803833,4.837786674499512,44500,0.0,0.0,0.0,False,0.017035916528580053,0.0168924325967849,-0.4587050246404688,5.032270431518555,-0.03864731827624668,0.29336032725532385
+2003-11-13,12.100000381469727,12.140000343322754,11.859999656677246,12.020000457763672,4.870201110839844,154750,0.0,0.0,0.0,False,0.006700261611614966,0.006677914623689534,-0.4550782066965072,5.032270431518555,-0.0322060038076698,0.2928131100778615
+2003-11-14,12.020000457763672,12.0600004196167,11.819999694824219,11.979999542236328,4.853992462158203,30700,0.0,0.0,0.0,False,-0.0033281271784781907,-0.0033336777124131196,-0.4568917757269456,5.032270431518555,-0.03542694530956558,0.29284853858553883
+2003-11-17,11.5600004196167,11.779999732971191,11.5,11.640000343322754,4.716233730316162,27600,0.0,0.0,0.0,False,-0.02838049974655088,-0.028791011807017652,-0.47230545854827677,5.032270431518555,-0.06280201064373725,0.2940994238704976
+2003-11-18,11.539999961853027,11.84000015258789,11.539999961853027,11.539999961853027,4.675716400146484,37050,0.0,0.0,0.0,False,-0.008591035238400213,-0.008628150909212073,-0.47683890094899994,5.032270431518555,-0.07085351159565467,0.2940092414556757
+2003-11-19,11.539999961853027,11.600000381469727,11.479999542236328,11.600000381469727,4.700027942657471,22900,0.0,0.0,0.0,False,0.005199533168911863,0.005186062271067929,-0.47411870746179985,5.032270431518555,-0.06602238361041846,0.29386919579251786
+2003-11-20,11.479999542236328,11.5,11.220000267028809,11.260000228881836,4.562270164489746,229600,0.0,0.0,0.0,False,-0.029309991312484462,-0.029748111211215712,-0.48953228357749257,5.032270431518555,-0.09339725943285204,0.2954475207243108
+2003-11-21,11.220000267028809,11.4399995803833,11.199999809265137,11.239999771118164,4.554165363311768,15300,0.0,0.0,0.0,False,-0.0017764842689637073,-0.0017780640884361874,-0.4904391214455309,5.032270431518555,-0.09500782493966897,0.2952113020177707
+2003-11-24,11.300000190734863,11.65999984741211,11.300000190734863,11.5600004196167,4.683821201324463,122900,0.0,0.0,0.0,False,0.02846972555217242,0.028071994142563082,-0.47593206308096137,5.032270431518555,-0.06924294608883774,0.29576480593003346
+2003-11-25,11.640000343322754,11.640000343322754,11.399999618530273,11.399999618530273,4.618993759155273,310050,0.0,0.0,0.0,False,-0.013840716667591346,-0.01393739246460899,-0.4831855389104269,5.032270431518555,-0.08212529075838426,0.29581847308317094
+2003-11-26,11.640000343322754,11.84000015258789,11.5,11.720000267028809,4.7486491203308105,21100,0.0,0.0,0.0,False,0.02807004467554175,0.027683301555676262,-0.46867853389867653,5.032270431518555,-0.05636050666342218,0.2968877727465883
+2003-11-28,11.979999542236328,12.0,11.800000190734863,11.9399995803833,4.837786674499512,54200,0.0,0.0,0.0,False,0.01877113930929708,0.018597135599906917,-0.4587050246404686,5.032270431518555,-0.03864731827624668,0.2971584847439245
+2003-12-01,12.0600004196167,12.180000305175781,12.0,12.15999984741211,4.9269256591796875,251950,0.0,0.0,0.0,False,0.01842557158421987,0.0182578775139854,-0.44873135532380304,5.032270431518555,-0.020933845621463942,0.29764732664936716
+2003-12-02,12.039999961853027,12.0600004196167,11.859999656677246,11.899999618530273,4.821579933166504,35850,0.0,0.0,0.0,False,-0.021381634978986708,-0.021613533676377403,-0.4605183802596302,5.032270431518555,-0.041867880754666076,0.298048704205534
+2003-12-03,11.920000076293945,12.180000305175781,11.920000076293945,11.960000038146973,4.845890522003174,49850,0.0,0.0,0.0,False,0.005042037915713671,0.005029369408094789,-0.45779829347806866,5.032270431518555,-0.03703694228116794,0.2979614322680848
+2003-12-04,11.979999542236328,12.140000343322754,11.880000114440918,12.039999961853027,4.8783040046691895,42650,0.0,0.0,0.0,False,0.0066888598739156535,0.006666588708020513,-0.4541715822397455,5.032270431518555,-0.030595817324329255,0.2973728978231506
+2003-12-05,12.0,12.039999961853027,11.819999694824219,11.84000015258789,4.79727029800415,128400,0.0,0.0,0.0,False,-0.01661104076078057,-0.01675055119848055,-0.46323836033555343,5.032270431518555,-0.04669862971642602,0.2979210550022569
+2003-12-08,11.899999618530273,12.039999961853027,11.819999694824219,12.0,4.862096786499023,30300,0.0,0.0,0.0,False,0.013513203231813486,0.01342271418748313,-0.4559849912117263,5.032270431518555,-0.03381647455861769,0.2975048457812875
+2003-12-09,12.100000381469727,12.100000381469727,11.819999694824219,12.020000457763672,4.870201110839844,88000,0.0,0.0,0.0,False,0.001666837312519931,0.0016654496809634352,-0.4550782066965071,5.032270431518555,-0.0322060038076698,0.29743926523542596
+2003-12-10,11.84000015258789,12.020000457763672,11.760000228881836,11.960000038146973,4.845890522003174,40850,0.0,0.0,0.0,False,-0.004991701222062606,-0.005004201377986805,-0.45779829347806866,5.032270431518555,-0.03703694228116794,0.296706450634754
+2003-12-11,12.039999961853027,12.119999885559082,11.859999656677246,12.0,4.862096786499023,72650,0.0,0.0,0.0,False,0.0033443315366419313,0.0033387516970232387,-0.4559849912117263,5.032270431518555,-0.03381647455861769,0.2963554073484125
+2003-12-12,11.9399995803833,12.119999885559082,11.9399995803833,12.020000457763672,4.870201110839844,23450,0.0,0.0,0.0,False,0.001666837312519931,0.0016654496809634352,-0.4550782066965071,5.032270431518555,-0.0322060038076698,0.2961707012845073
+2003-12-15,12.020000457763672,12.119999885559082,11.979999542236328,11.979999542236328,4.853992462158203,31850,0.0,0.0,0.0,False,-0.0033281271784781907,-0.0033336777124131196,-0.4568917757269455,5.032270431518555,-0.03542694530956558,0.29616102640039155
+2003-12-16,12.0,12.0600004196167,11.9399995803833,12.039999961853027,4.9359869956970215,16350,0.14,0.0,0.0,False,0.016892183945082184,0.016751097626582508,-0.44771749170043806,5.032270431518555,-0.019133199841264936,0.29656030384036147
+2003-12-17,11.920000076293945,12.079999923706055,11.859999656677246,11.920000076293945,4.886791229248047,46200,0.0,0.0,0.0,False,-0.009966753658763983,-0.010016754254504984,-0.4532219554107041,5.032270431518555,-0.02890925761050711,0.2949281908494211
+2003-12-18,12.020000457763672,12.020000457763672,11.859999656677246,11.920000076293945,4.886791229248047,217550,0.0,0.0,0.0,False,0.0,0.0,-0.4532219554107041,5.032270431518555,-0.02890925761050711,0.29488272717722563
+2003-12-19,11.800000190734863,11.979999542236328,11.779999732971191,11.819999694824219,4.845795154571533,115950,0.0,0.0,0.0,False,-0.008389160238961524,-0.008424547294487035,-0.45780896404190974,5.032270431518555,-0.03705589345498472,0.2949487816787922
+2003-12-22,11.739999771118164,11.960000038146973,11.600000381469727,11.800000190734863,4.937004566192627,39000,0.238,0.0,0.0,False,0.018822382851872543,0.01864743370110221,-0.4476036367842532,5.032270431518555,-0.01893099081664018,0.29478364117430234
+2003-12-23,11.800000190734863,11.880000114440918,11.65999984741211,11.779999732971191,4.928635120391846,71550,0.0,0.0,0.0,False,-0.0016952477334319926,-0.0016966862919093981,-0.4485400854669508,5.032270431518555,-0.02059414583079866,0.29416710284562547
+2003-12-24,11.880000114440918,11.960000038146973,11.680000305175781,11.880000114440918,4.970476150512695,12550,0.0,0.0,0.0,False,0.00848937466434374,0.008453542575114279,-0.4438585356401128,5.032270431518555,-0.012279602586304561,0.29360667087512915
+2003-12-26,11.960000038146973,12.020000457763672,11.720000267028809,11.760000228881836,4.9202680587768555,17900,0.0,0.0,0.0,False,-0.010101263986682874,-0.0101526279403938,-0.44947626738555235,5.032270431518555,-0.022256827065611606,0.29262787448554556
+2003-12-29,11.819999694824219,11.979999542236328,11.720000267028809,11.960000038146973,5.003945827484131,42750,0.0,0.0,0.0,False,0.01700674997940599,0.016863754192288957,-0.44011364790724905,5.032270431518555,-0.0056285933794453236,0.2929854137446953
+2003-12-30,11.979999542236328,12.140000343322754,11.779999732971191,12.100000381469727,5.062520980834961,147500,0.0,0.0,0.0,False,0.011705792862326092,0.011637810082966096,-0.43355973424320793,5.062520980834961,0.0,0.2926669340060322
+2003-12-31,12.180000305175781,12.220000267028809,11.819999694824219,12.0,5.020681381225586,147150,0.0,0.0,0.0,False,-0.008264578017111668,-0.008298918981956106,-0.43824112401158843,5.062520980834961,-0.008264578017111668,0.2913945240361854
+2004-01-02,12.279999732971191,12.539999961853027,12.199999809265137,12.34000015258789,5.162934303283691,123800,0.0,0.0,0.0,False,0.028333389684923604,0.027939423488193206,-0.4223245908692441,5.162934303283691,0.0,0.2914156385908567
+2004-01-05,12.699999809265137,12.800000190734863,12.600000381469727,12.65999984741211,5.296820163726807,213650,0.0,0.0,0.0,False,0.025932125527524663,0.025601590103671575,-0.40734423964550115,5.296820163726807,0.0,0.2913876060975445
+2004-01-06,12.739999771118164,12.800000190734863,12.5,12.65999984741211,5.296820163726807,127200,0.0,0.0,0.0,False,0.0,0.0,-0.40734423964550115,5.296820163726807,0.0,0.29059456707132847
+2004-01-07,12.65999984741211,12.739999771118164,12.399999618530273,12.720000267028809,5.321922302246094,74750,0.0,0.0,0.0,False,0.004739095861926668,0.004727901700004669,-0.40453558718405813,5.321922302246094,0.0,0.28889807434831927
+2004-01-08,12.800000190734863,12.920000076293945,12.680000305175781,12.819999694824219,5.363761901855469,239650,0.0,0.0,0.0,False,0.00786174566880038,0.00783100316768236,-0.3998541974156776,5.363761901855469,0.0,0.28870117628717284
+2004-01-09,12.760000228881836,13.039999961853027,12.520000457763672,12.880000114440918,5.388864994049072,102000,0.0,0.0,0.0,False,0.004680127987209737,0.004669210239274138,-0.3970454382485963,5.388864994049072,0.0,0.28868436757966975
+2004-01-12,12.880000114440918,12.899999618530273,12.5,12.760000228881836,5.338657379150391,74050,0.0,0.0,0.0,False,-0.009316918303599375,-0.009360592269791208,-0.4026631166412167,5.388864994049072,-0.009316918303599375,0.2888560178717552
+2004-01-13,12.859999656677246,12.979999542236328,12.65999984741211,12.800000190734863,5.35539436340332,90350,0.0,0.0,0.0,False,0.0031350549518862625,0.00313015091405602,-0.40079043268709846,5.388864994049072,-0.0062110724025771225,0.28610337250779944
+2004-01-14,12.960000038146973,12.960000038146973,12.65999984741211,12.819999694824219,5.363761901855469,85000,0.0,0.0,0.0,False,0.0015624504722433485,0.0015612311164610161,-0.39985419741567774,5.388864994049072,-0.004658326423342407,0.2858660873647451
+2004-01-15,12.699999809265137,12.800000190734863,12.399999618530273,12.640000343322754,5.288451194763184,42850,0.0,0.0,0.0,False,-0.01404065066091642,-0.01414015308022085,-0.4082806349753795,5.388864994049072,-0.01863357115028408,0.28610830684724947
+2004-01-16,12.739999771118164,12.760000228881836,12.359999656677246,12.619999885559082,5.280084133148193,119650,0.0,0.0,0.0,False,-0.0015821383817015144,-0.001583391284315532,-0.40921681689398093,5.388864994049072,-0.020186228643880644,0.28612158056445425
+2004-01-20,12.779999732971191,12.819999694824219,12.619999885559082,12.65999984741211,5.296820163726807,191250,0.0,0.0,0.0,False,0.003169652254884525,0.0031646394968494677,-0.40734423964550104,5.388864994049072,-0.017080559714134802,0.2860071284992482
+2004-01-21,12.779999732971191,13.239999771118164,12.720000267028809,13.020000457763672,5.447440147399902,90800,0.0,0.0,0.0,False,0.028435925520854388,0.028039129211394807,-0.39049152458455516,5.447440147399902,0.0,0.28725475674855494
+2004-01-22,13.180000305175781,13.239999771118164,12.84000015258789,13.180000305175781,5.514381408691406,160600,0.0,0.0,0.0,False,0.012288572151353483,0.012213680564827727,-0.383001535707551,5.514381408691406,0.0,0.2867786492433217
+2004-01-23,13.199999809265137,13.239999771118164,12.979999542236328,13.079999923706055,5.472544193267822,53650,0.0,0.0,0.0,False,-0.007586928128990644,-0.007615855273198374,-0.3876826587118354,5.514381408691406,-0.007586928128990644,0.2864714856470238
+2004-01-26,13.239999771118164,13.239999771118164,12.760000228881836,13.100000381469727,5.4809112548828125,128250,0.0,0.0,0.0,False,0.001528916226073207,0.0015277486236194154,-0.38674647679323393,5.514381408691406,-0.006069611680439846,0.28618087516385243
+2004-01-27,13.15999984741211,13.15999984741211,12.84000015258789,12.979999542236328,5.430701732635498,80750,0.0,0.0,0.0,False,-0.009160798252769387,-0.00920301639748589,-0.3923643685971312,5.514381408691406,-0.01517480744513211,0.2841768814947949
+2004-01-28,12.640000343322754,12.84000015258789,12.460000038146973,12.600000381469727,5.271716594696045,106200,0.0,0.0,0.0,False,-0.029275247613773536,-0.029712319066835993,-0.41015305216540177,5.514381408691406,-0.04400580881345806,0.28523989614458506
+2004-01-29,12.5600004196167,12.600000381469727,12.220000267028809,12.420000076293945,5.196405410766602,409300,0.0,0.0,0.0,False,-0.014285893897485913,-0.01438891966695699,-0.4185795430779228,5.514381408691406,-0.05766304039536185,0.2852757277810873
+2004-01-30,12.420000076293945,12.739999771118164,12.420000076293945,12.65999984741211,5.296820163726807,137300,0.0,0.0,0.0,False,0.01932388738418145,0.019139552004634994,-0.40734423964550126,5.514381408691406,-0.039453427110009764,0.28175040428266324
+2004-02-02,12.899999618530273,12.899999618530273,12.539999961853027,12.600000381469727,5.271716594696045,59350,0.0,0.0,0.0,False,-0.0047393659317855885,-0.0047506323376780586,-0.4101530521654019,5.514381408691406,-0.04400580881345806,0.2818235392478346
+2004-02-03,12.5,12.760000228881836,12.5,12.720000267028809,5.321922302246094,26400,0.0,0.0,0.0,False,0.009523597607762335,0.009478534037682543,-0.40453558718405835,5.514381408691406,-0.0349013048212391,0.2819107301367388
+2004-02-04,12.680000305175781,12.699999809265137,12.399999618530273,12.520000457763672,5.238244533538818,67600,0.0,0.0,0.0,False,-0.015723222541591753,-0.01584814357621067,-0.41389820666236166,5.514381408691406,-0.050075766380134556,0.28243240316056495
+2004-02-05,12.579999923706055,12.779999732971191,12.4399995803833,12.579999923706055,5.26334810256958,40450,0.0,0.0,0.0,False,0.004792362950990947,0.004780916136621871,-0.41108939414246104,5.514381408691406,-0.04552338467668626,0.2824466199525029
+2004-02-06,12.65999984741211,13.079999923706055,12.65999984741211,12.899999618530273,5.397233009338379,48850,0.0,0.0,0.0,False,0.025437212998212333,0.02511907091064285,-0.3961091496243565,5.514381408691406,-0.02124415971089444,0.2832718202866632
+2004-02-09,12.920000076293945,14.800000190734863,12.720000267028809,13.140000343322754,5.497645854949951,66350,0.0,0.0,0.0,False,0.018604504463275218,0.018433557668755377,-0.38487405960321175,5.514381408691406,-0.0030348923117791138,0.2837545850755728
+2004-02-10,13.039999961853027,13.180000305175781,13.020000457763672,13.0600004196167,5.464174270629883,110200,0.0,0.0,0.0,False,-0.006088348577406366,-0.006106958144408446,-0.38861916074735225,5.514381408691406,-0.009104763406896366,0.2833847465093545
+2004-02-11,13.0600004196167,13.180000305175781,13.0,13.15999984741211,5.506013870239258,35750,0.0,0.0,0.0,False,0.007657076355390924,0.007627909738956744,-0.38393777097897175,5.514381408691406,-0.0015174029201099337,0.28273437719067895
+2004-02-12,13.180000305175781,13.239999771118164,12.979999542236328,13.039999961853027,5.455808162689209,76750,0.0,0.0,0.0,False,-0.009118340188247198,-0.009160166705228743,-0.3895552359603154,5.514381408691406,-0.010621906912328893,0.2829096603579743
+2004-02-13,13.0600004196167,13.079999923706055,12.800000190734863,12.920000076293945,5.4056010246276855,83750,0.0,0.0,0.0,False,-0.009202511628776944,-0.009245116320465438,-0.3951728610001166,5.514381408691406,-0.01972667031922537,0.28025813878951866
+2004-02-17,13.180000305175781,13.300000190734863,13.020000457763672,13.180000305175781,5.514381408691406,145650,0.0,0.0,0.0,False,0.020123642786088247,0.01992383836755456,-0.38300153570755124,5.514381408691406,0.0,0.2805475193356612
+2004-02-18,13.199999809265137,13.220000267028809,12.880000114440918,13.15999984741211,5.506013870239258,42450,0.0,0.0,0.0,False,-0.0015174029201099337,-0.0015185553418605334,-0.38393777097897197,5.514381408691406,-0.0015174029201099337,0.28029179046471286
+2004-02-19,13.0,13.140000343322754,12.880000114440918,13.079999923706055,5.472544193267822,62150,0.0,0.0,0.0,False,-0.006078749120546845,-0.0060972999313378415,-0.3876826587118357,5.514381408691406,-0.007586928128990644,0.2803977513468247
+2004-02-20,13.0600004196167,13.0600004196167,12.739999771118164,12.819999694824219,5.363761901855469,65700,0.0,0.0,0.0,False,-0.019877827856771724,-0.020078049635337426,-0.39985419741567796,5.514381408691406,-0.027313944334452667,0.28120618817334264
+2004-02-23,12.9399995803833,13.020000457763672,12.600000381469727,12.800000190734863,5.35539436340332,132700,0.0,0.0,0.0,False,-0.0015600130291492098,-0.0015612311164609775,-0.4007904326870987,5.514381408691406,-0.0288313472545626,0.27981274090784347
+2004-02-24,12.65999984741211,13.0,12.65999984741211,12.979999542236328,5.430701732635498,70950,0.0,0.0,0.0,False,0.014061965211525695,0.013964012977932075,-0.3923643685971313,5.514381408691406,-0.01517480744513211,0.2795241956171217
+2004-02-25,12.899999618530273,12.920000076293945,12.760000228881836,12.899999618530273,5.397233009338379,31450,0.0,0.0,0.0,False,-0.006162872671866881,-0.006181941558099456,-0.3961091496243566,5.514381408691406,-0.02124415971089444,0.27960949386683703
+2004-02-26,12.880000114440918,12.899999618530273,12.760000228881836,12.880000114440918,5.388864994049072,67700,0.0,0.0,0.0,False,-0.0015504269085341305,-0.0015516300640974667,-0.3970454382485966,5.514381408691406,-0.02276164910256362,0.2789953710705232
+2004-02-27,12.979999542236328,13.0,12.84000015258789,12.960000038146973,5.422336578369141,32100,0.0,0.0,0.0,False,0.0062112493738535335,0.00619203907008179,-0.3933003371044561,5.514381408691406,-0.016691778007446256,0.27902581536294196
+2004-03-01,12.84000015258789,13.079999923706055,12.84000015258789,13.0600004196167,5.464174270629883,122600,0.0,0.0,0.0,False,0.00771580510653691,0.007686190518362696,-0.3886191607473525,5.514381408691406,-0.009104763406896366,0.27904521998397525
+2004-03-02,12.979999542236328,13.0,12.899999618530273,12.9399995803833,5.413967132568359,42400,0.0,0.0,0.0,False,-0.009188421813591918,-0.009230895740409516,-0.3942367857871536,5.514381408691406,-0.018209526813792842,0.27922526890171645
+2004-03-03,12.800000190734863,12.880000114440918,12.520000457763672,12.760000228881836,5.338657379150391,81400,0.0,0.0,0.0,False,-0.013910271631487059,-0.014007926117826098,-0.402663116641217,5.514381408691406,-0.03186649898101912,0.2795271240259685
+2004-03-04,12.760000228881836,12.899999618530273,12.720000267028809,12.84000015258789,5.372127532958984,66350,0.0,0.0,0.0,False,0.0062693953613333075,0.006249824458128199,-0.3989181755555342,5.514381408691406,-0.025796887300579274,0.2792737363289346
+2004-03-05,12.84000015258789,12.960000038146973,12.65999984741211,12.920000076293945,5.4056010246276855,94800,0.0,0.0,0.0,False,0.006230956257708975,0.006211624113369915,-0.39517286100011684,5.514381408691406,-0.01972667031922537,0.2763326697090809
+2004-03-08,12.579999923706055,12.859999656677246,12.579999923706055,12.760000228881836,5.338657379150391,37800,0.0,0.0,0.0,False,-0.012384126237268034,-0.0124614485714981,-0.402663116641217,5.514381408691406,-0.03186649898101912,0.2767160757567528
+2004-03-09,12.760000228881836,12.819999694824219,12.600000381469727,12.640000343322754,5.288451194763184,34250,0.0,0.0,0.0,False,-0.009404271677609932,-0.009448771049703895,-0.4082806349753798,5.514381408691406,-0.040971089444797215,0.2762608252327271
+2004-03-10,12.520000457763672,12.640000343322754,12.199999809265137,12.319999694824219,5.154566287994385,138650,0.0,0.0,0.0,False,-0.025316468250926927,-0.02564244349415886,-0.42326087949348423,5.514381408691406,-0.06525031441058915,0.2775852322900455
+2004-03-11,12.260000228881836,12.34000015258789,12.199999809265137,12.199999809265137,5.104358673095703,87350,0.0,0.0,0.0,False,-0.009740415021070037,-0.009788163174337668,-0.4288785578861046,5.514381408691406,-0.07435516428904465,0.2772254558747824
+2004-03-12,12.239999771118164,12.520000457763672,12.220000267028809,12.4399995803833,5.204771995544434,129700,0.0,0.0,0.0,False,0.019672074178092913,0.01948107970146191,-0.4176434145121407,5.514381408691406,-0.05614581041837019,0.27703348630905567
+2004-03-15,12.4399995803833,12.4399995803833,12.100000381469727,12.239999771118164,5.121094226837158,61300,0.0,0.0,0.0,False,-0.016077124757608585,-0.01620776382037166,-0.427006033990444,5.514381408691406,-0.07132027197726554,0.2741893740000077
+2004-03-16,12.319999694824219,12.4399995803833,12.180000305175781,12.399999618530273,5.188038349151611,33200,0.0,0.0,0.0,False,0.013072230142462837,0.012987525925445699,-0.41951572499652456,5.514381408691406,-0.05918035684391265,0.27361397551881783
+2004-03-17,12.5,12.779999732971191,12.399999618530273,12.600000381469727,5.271716594696045,65850,0.0,0.0,0.0,False,0.016129072283769252,0.016000380736816446,-0.4101530521654021,5.514381408691406,-0.04400580881345806,0.2722862253508536
+2004-03-18,12.5600004196167,12.680000305175781,12.460000038146973,12.579999923706055,5.26334810256958,143600,0.0,0.0,0.0,False,-0.0015874320965745259,-0.0015886934019062498,-0.41108939414246126,5.514381408691406,-0.04552338467668626,0.2720616845128458
+2004-03-19,12.539999961853027,12.619999885559082,12.300000190734863,12.319999694824219,5.154566287994385,196000,0.0,0.0,0.0,False,-0.020667797845650315,-0.02088436596710854,-0.42326087949348434,5.514381408691406,-0.06525031441058915,0.27161970475469666
+2004-03-22,12.220000267028809,12.300000190734863,12.020000457763672,12.100000381469727,5.062520980834961,150150,0.0,0.0,0.0,False,-0.01785704208980854,-0.018018402903215908,-0.4335597342432084,5.514381408691406,-0.08194217888959454,0.2714343295280581
+2004-03-23,12.319999694824219,12.479999542236328,12.020000457763672,12.34000015258789,5.162934303283691,26100,0.0,0.0,0.0,False,0.01983464815827185,0.019640504506237288,-0.42232459086924445,5.514381408691406,-0.06373282501891997,0.2704415034654717
+2004-03-24,12.520000457763672,13.479999542236328,12.300000190734863,12.420000076293945,5.196405410766602,40450,0.0,0.0,0.0,False,0.006482962113544932,0.006462038099036361,-0.4185795430779232,5.514381408691406,-0.05766304039536185,0.27007277119472245
+2004-03-25,12.380000114440918,12.600000381469727,12.380000114440918,12.579999923706055,5.26334810256958,250150,0.0,0.0,0.0,False,0.012882499826568194,0.012800226265050813,-0.4110893941424614,5.514381408691406,-0.04552338467668626,0.2703015862809475
+2004-03-26,12.539999961853027,12.579999923706055,12.380000114440918,12.5600004196167,5.254980087280273,18200,0.0,0.0,0.0,False,-0.001589865448044625,-0.001591130625268252,-0.41202568276670126,5.514381408691406,-0.04704087406835544,0.2695437562681254
+2004-03-29,12.739999771118164,12.739999771118164,12.4399995803833,12.579999923706055,5.26334810256958,76200,0.0,0.0,0.0,False,0.0015923971452453944,0.001591130625268231,-0.4110893941424614,5.514381408691406,-0.04552338467668626,0.26952824441619894
+2004-03-30,12.65999984741211,12.760000228881836,12.5,12.699999809265137,5.313554763793945,63600,0.0,0.0,0.0,False,0.009538920900909797,0.009493712659451101,-0.4054718224554794,5.514381408691406,-0.03641870774134903,0.26415476294155477
+2004-03-31,12.779999732971191,12.960000038146973,12.760000228881836,12.760000228881836,5.338657379150391,33750,0.0,0.0,0.0,False,0.004724260212295661,0.004713135917303103,-0.40266311664121723,5.514381408691406,-0.03186649898101912,0.26294094392945166
+2004-04-01,12.800000190734863,13.020000457763672,12.779999732971191,12.9399995803833,5.413967132568359,38250,0.0,0.0,0.0,False,0.014106496834219717,0.014007926117826048,-0.39423678578715393,5.514381408691406,-0.018209526813792842,0.2626412339798446
+2004-04-02,12.960000038146973,13.100000381469727,12.9399995803833,13.020000457763672,5.447440147399902,41200,0.0,0.0,0.0,False,0.006182714821111768,0.006163680256398811,-0.3904915245845558,5.514381408691406,-0.012139396303998073,0.26216576517623724
+2004-04-05,13.119999885559082,13.119999885559082,12.9399995803833,13.039999961853027,5.455808162689209,62800,0.0,0.0,0.0,False,0.0015361371695474801,0.001534958517738494,-0.38955523596031594,5.514381408691406,-0.010621906912328893,0.26215152506034306
+2004-04-06,12.9399995803833,13.079999923706055,12.9399995803833,13.0,5.439071178436279,89200,0.0,0.0,0.0,False,-0.0030677369426933554,-0.0030724520933653582,-0.39142791991443415,5.514381408691406,-0.013657058638785524,0.2616319553539597
+2004-04-07,13.039999961853027,13.100000381469727,12.859999656677246,12.899999618530273,5.397233009338379,73950,0.0,0.0,0.0,False,-0.00769215326024264,-0.007721890464709572,-0.39610914962435695,5.514381408691406,-0.02124415971089444,0.26131219557221635
+2004-04-08,13.15999984741211,13.180000305175781,13.039999961853027,13.0600004196167,5.464174270629883,52600,0.0,0.0,0.0,False,0.012402885177586587,0.012326599524346997,-0.3886191607473527,5.514381408691406,-0.009104763406896366,0.2602188611740093
+2004-04-12,13.15999984741211,13.220000267028809,13.0,13.199999809265137,5.522749900817871,159200,0.0,0.0,0.0,False,0.010719941803985611,0.010662890589481574,-0.3820651937304924,5.522749900817871,0.0,0.26005590344727186
+2004-04-13,13.199999809265137,13.199999809265137,12.819999694824219,12.899999618530273,5.397233009338379,95850,0.0,0.0,0.0,False,-0.02272724525528569,-0.022989490113828677,-0.39610914962435695,5.522749900817871,-0.02272724525528569,0.2612317792468422
+2004-04-14,12.899999618530273,12.920000076293945,12.65999984741211,12.65999984741211,5.296820163726807,57350,0.0,0.0,0.0,False,-0.018604504463275218,-0.018779745171058525,-0.4073442396455017,5.522749900817871,-0.04090892058277096,0.2619302935896409
+2004-04-15,12.65999984741211,12.739999771118164,12.34000015258789,12.680000305175781,5.305187225341797,24700,0.0,0.0,0.0,False,0.0015796386051178946,0.0015783922883705781,-0.40640805772690025,5.522749900817871,-0.03939390328789927,0.2612599636833858
+2004-04-16,12.779999732971191,12.899999618530273,12.5,12.819999694824219,5.363761901855469,89400,0.0,0.0,0.0,False,0.01104101967106308,0.010980512579316128,-0.3998541974156784,5.522749900817871,-0.028787832477957687,0.2609820804483511
+2004-04-19,12.84000015258789,12.84000015258789,12.600000381469727,12.65999984741211,5.296820163726807,55300,0.0,0.0,0.0,False,-0.012480370932480223,-0.012558904867686845,-0.4073442396455018,5.522749900817871,-0.04090892058277096,0.2608711967400758
+2004-04-20,12.779999732971191,12.859999656677246,12.579999923706055,12.779999732971191,5.347024440765381,49950,0.0,0.0,0.0,False,0.009478191723853113,0.009433555490207449,-0.4017269347226159,5.522749900817871,-0.03181847145141714,0.2608886287359815
+2004-04-21,12.65999984741211,12.760000228881836,12.479999542236328,12.579999923706055,5.26334810256958,123050,0.0,0.0,0.0,False,-0.015649140774045778,-0.01577288122979181,-0.4110893941424616,5.522749900817871,-0.04696968048650474,0.26089172119284515
+2004-04-22,12.619999885559082,12.84000015258789,12.600000381469727,12.800000190734863,5.35539436340332,90650,0.0,0.0,0.0,False,0.01748815754534694,0.017336999490810117,-0.40079043268709924,5.522749900817871,-0.030302936113360324,0.2592434498913164
+2004-04-23,12.800000190734863,12.899999618530273,12.65999984741211,12.819999694824219,5.363761901855469,23600,0.0,0.0,0.0,False,0.0015624504722433485,0.0015612311164610161,-0.3998541974156785,5.522749900817871,-0.028787832477957687,0.25831600121153026
+2004-04-26,12.579999923706055,12.65999984741211,12.399999618530273,12.420000076293945,5.196405410766602,120050,0.0,0.0,0.0,False,-0.03120132738013115,-0.03169845687232195,-0.41857954307792344,5.522749900817871,-0.05909094127237968,0.2601779479271756
+2004-04-27,12.600000381469727,12.65999984741211,12.399999618530273,12.5,5.229875564575195,18350,0.0,0.0,0.0,False,0.00644102050606854,0.006420365777732028,-0.41483460199224065,5.522749900817871,-0.053030526730769356,0.259156376881261
+2004-04-28,12.399999618530273,12.4399995803833,12.199999809265137,12.239999771118164,5.121094226837158,87350,0.0,0.0,0.0,False,-0.020799985849543456,-0.021019352773037386,-0.42700603399044446,5.522749900817871,-0.07272747837471893,0.25773127629761317
+2004-04-29,12.199999809265137,12.199999809265137,11.800000190734863,11.9399995803833,4.995578289031982,125350,0.0,0.0,0.0,False,-0.02450959350589721,-0.024814953417249926,-0.44104988317867055,5.522749900817871,-0.09545455094894284,0.25898686078681316
+2004-04-30,12.359999656677246,12.520000457763672,12.180000305175781,12.199999809265137,5.104358673095703,139400,0.0,0.0,0.0,False,0.02177533365907869,0.02154163753615977,-0.42887855788610507,5.522749900817871,-0.07575777198605493,0.2595124457612145
+2004-05-03,12.300000190734863,12.399999618530273,12.0600004196167,12.380000114440918,5.179670333862305,74700,0.0,0.0,0.0,False,0.01475438259532158,0.014646595619213129,-0.4204520136207649,5.522749900817871,-0.062121148543184845,0.2583896831930863
+2004-05-04,12.619999885559082,12.800000190734863,12.4399995803833,12.600000381469727,5.271716594696045,83150,0.0,0.0,0.0,False,0.01777067938706134,0.01761462692413932,-0.41015305216540254,5.522749900817871,-0.04545440417004043,0.258465025285496
+2004-05-05,12.779999732971191,12.920000076293945,12.65999984741211,12.699999809265137,5.313554763793945,31400,0.0,0.0,0.0,False,0.007936346415130524,0.007905019257544893,-0.40547182245547975,5.522749900817871,-0.03787879965249663,0.2569647883104863
+2004-05-06,12.699999809265137,12.760000228881836,12.479999542236328,12.520000457763672,5.238244533538818,96450,0.0,0.0,0.0,False,-0.014173229335713966,-0.014274628796072945,-0.4138982066623623,5.522749900817871,-0.05151516407377421,0.2572321988644669
+2004-05-07,12.399999618530273,12.699999809265137,12.380000114440918,12.460000038146973,5.213140964508057,47800,0.0,0.0,0.0,False,-0.004792362950990836,-0.004803883143015462,-0.41670701918226294,5.522749900817871,-0.05606064766104368,0.25708773085047293
+2004-05-10,11.819999694824219,12.100000381469727,11.600000381469727,11.720000267028809,4.903532981872559,146900,0.0,0.0,0.0,False,-0.059389911905962545,-0.061226584359622804,-0.4513487379283947,5.522749900817871,-0.11212112264102558,0.2636943865639641
+2004-05-11,11.800000190734863,12.140000343322754,11.699999809265137,11.800000190734863,4.937004566192627,129150,0.0,0.0,0.0,False,0.006826013905444572,0.006802822150869244,-0.4476036367842542,5.522749900817871,-0.10606044907782264,0.26270370345968885
+2004-05-12,12.039999961853027,12.039999961853027,11.600000381469727,11.920000076293945,4.987209796905518,1032800,0.0,0.0,0.0,False,0.010169168377255122,0.010117810270534334,-0.44198622515572994,5.522749900817871,-0.09696982726540715,0.2624491172609294
+2004-05-13,11.600000381469727,11.84000015258789,11.399999618530273,11.680000305175781,4.886796474456787,308700,0.0,0.0,0.0,False,-0.020134168510623995,-0.02033962333358329,-0.45322136852969386,5.522749900817871,-0.11515158893342337,0.26278337802987206
+2004-05-14,11.739999771118164,11.760000228881836,11.380000114440918,11.600000381469727,4.853326320648193,180800,0.0,0.0,0.0,False,-0.0068490991968954695,-0.006872661927418339,-0.45696630961537676,5.522749900817871,-0.12121200347503369,0.26184666636724757
+2004-05-17,11.140000343322754,11.380000114440918,11.0,11.140000343322754,4.660866737365723,145850,0.0,0.0,0.0,False,-0.03965519121672545,-0.040462883192536235,-0.47850041444470304,5.522749900817871,-0.15606050951619432,0.2647421463146916
+2004-05-18,11.5,11.65999984741211,11.5,11.5600004196167,4.83659029006958,36300,0.0,0.0,0.0,False,0.03770190451812283,0.03700856095373201,-0.45883888686385665,5.522749900817871,-0.12424238342690053,0.2636326922974096
+2004-05-19,11.920000076293945,12.180000305175781,11.859999656677246,11.899999618530273,4.9788408279418945,68250,0.0,0.0,0.0,False,0.029411326852386344,0.028987111529765706,-0.44292262048560826,5.522749900817871,-0.0984851899224023,0.2643936228841075
+2004-05-20,11.880000114440918,11.899999618530273,11.520000457763672,11.680000305175781,4.886796474456787,126900,0.0,0.0,0.0,False,-0.01848710506440432,-0.018660127363543187,-0.45322136852969386,5.522749900817871,-0.11515158893342337,0.2648591726812668
+2004-05-21,12.079999923706055,12.100000381469727,11.680000305175781,11.720000267028809,4.903532981872559,44600,0.0,0.0,0.0,False,0.0034248423283540497,0.003418990912179462,-0.4513487379283948,5.522749900817871,-0.11212112264102558,0.26468075178828593
+2004-05-24,12.020000457763672,12.100000381469727,11.800000190734863,11.859999656677246,4.962107181549072,39050,0.0,0.0,0.0,False,0.011945305536447126,0.011874523492139188,-0.4447949309699921,5.522749900817871,-0.10151513817161495,0.26437831615136465
+2004-05-25,11.899999618530273,12.180000305175781,11.899999618530273,12.039999961853027,5.037416458129883,194150,0.0,0.0,0.0,False,0.0151768742240872,0.015062857631482619,-0.4363686534687481,5.522749900817871,-0.08787894643139904,0.26424523412197054
+2004-05-26,12.199999809265137,12.199999809265137,12.020000457763672,12.020000457763672,5.029049396514893,37700,0.0,0.0,0.0,False,-0.001660982705030567,-0.001662363666184015,-0.43730483538734954,5.522749900817871,-0.08939396372627084,0.2632698088306105
+2004-05-27,12.079999923706055,12.199999809265137,12.0600004196167,12.119999885559082,5.070888519287109,71850,0.0,0.0,0.0,False,0.008319489325599116,0.008285073125996191,-0.4326234989717883,5.522749900817871,-0.08181818652766537,0.26285972707996047
+2004-05-28,12.199999809265137,12.199999809265137,12.039999961853027,12.15999984741211,5.087625026702881,24400,0.0,0.0,0.0,False,0.0033005078601342497,0.0032950731390101297,-0.43075086837048926,5.522749900817871,-0.07878772023526759,0.262695502751764
+2004-06-01,12.100000381469727,12.319999694824219,12.0,12.119999885559082,5.070888519287109,26100,0.0,0.0,0.0,False,-0.0032896503433189617,-0.0032950731390100595,-0.4326234989717883,5.522749900817871,-0.08181818652766537,0.2627342541884918
+2004-06-02,12.220000267028809,12.220000267028809,11.819999694824219,12.140000343322754,5.079255104064941,36050,0.0,0.0,0.0,False,0.0016499248102201935,0.0016485651796005868,-0.4316873704060059,5.522749900817871,-0.0803032555733244,0.2625657389130686
+2004-06-03,12.039999961853027,12.039999961853027,11.84000015258789,11.899999618530273,4.9788408279418945,39650,0.0,0.0,0.0,False,-0.019769488648578637,-0.019967519311671122,-0.44292262048560826,5.522749900817871,-0.0984851899224023,0.26049076391507503
+2004-06-04,12.119999885559082,12.140000343322754,11.920000076293945,12.140000343322754,5.079255104064941,8550,0.0,0.0,0.0,False,0.02016820372314565,0.019967519311671185,-0.4316873704060059,5.522749900817871,-0.0803032555733244,0.2611434804473541
+2004-06-07,12.520000457763672,12.520000457763672,12.319999694824219,12.5,5.229875564575195,78250,0.0,0.0,0.0,False,0.029654045214171587,0.029222867388906643,-0.41483460199224087,5.522749900817871,-0.053030526730769356,0.2626791759583532
+2004-06-08,12.420000076293945,12.539999961853027,12.279999732971191,12.420000076293945,5.196405410766602,66050,0.0,0.0,0.0,False,-0.006399799267750361,-0.006420365777732151,-0.4185795430779238,5.522749900817871,-0.05909094127237968,0.26278720101323655
+2004-06-09,12.260000228881836,12.420000076293945,12.140000343322754,12.199999809265137,5.104358673095703,36500,0.0,0.0,0.0,False,-0.017713540494778135,-0.017872302876395435,-0.4288785578861054,5.522749900817871,-0.07575777198605493,0.26289829939270914
+2004-06-10,12.34000015258789,12.4399995803833,12.199999809265137,12.239999771118164,5.121094226837158,14150,0.0,0.0,0.0,False,0.003278679029682152,0.0032733158810902036,-0.4270060339904448,5.522749900817871,-0.07272747837471893,0.2628895340961607
+2004-06-14,12.15999984741211,12.34000015258789,12.140000343322754,12.279999732971191,5.137828826904297,555600,0.0,0.0,0.0,False,0.0032677781985421817,0.003262450614451787,-0.4251336168004225,5.522749900817871,-0.06969735744444461,0.2624684589464007
+2004-06-15,12.15999984741211,12.399999618530273,12.15999984741211,12.260000228881836,5.129464626312256,8300,0.0,0.0,0.0,False,-0.0016279640435356013,-0.0016292906169371468,-0.42606947860210875,5.522749900817871,-0.07121185669613128,0.262479931422394
+2004-06-16,12.380000114440918,12.600000381469727,12.199999809265137,12.199999809265137,5.104358673095703,76750,0.0,0.0,0.0,False,-0.004894458787719991,-0.004906475878604836,-0.4288785578861054,5.522749900817871,-0.07575777198605493,0.26212539041878696
+2004-06-17,12.140000343322754,12.359999656677246,12.0,12.020000457763672,5.029049396514893,27400,0.0,0.0,0.0,False,-0.014753915507104587,-0.01486383704037589,-0.43730483538734954,5.522749900817871,-0.08939396372627084,0.26228338891290776
+2004-06-18,12.0,12.220000267028809,11.920000076293945,12.020000457763672,5.029049396514893,31250,0.0,0.0,0.0,False,0.0,0.0,-0.43730483538734954,5.522749900817871,-0.08939396372627084,0.26189352746341543
+2004-06-21,12.15999984741211,12.15999984741211,12.0600004196167,12.140000343322754,5.079255104064941,33550,0.0,0.0,0.0,False,0.009983140667666035,0.009933638305596836,-0.4316873704060059,5.522749900817871,-0.0803032555733244,0.26204993466568793
+2004-06-22,12.180000305175781,12.199999809265137,12.079999923706055,12.180000305175781,5.095992088317871,87750,0.0,0.0,0.0,False,0.0032951651196915233,0.003289747960136595,-0.4298146864518876,5.522749900817871,-0.0772727029403959,0.2616486206207091
+2004-06-23,12.180000305175781,12.260000228881836,12.15999984741211,12.239999771118164,5.121094226837158,233000,0.0,0.0,0.0,False,0.004925859005321387,0.0049137666557327875,-0.42700603399044457,5.522749900817871,-0.07272747837471893,0.25925882694257485
+2004-06-24,12.220000267028809,12.399999618530273,12.220000267028809,12.260000228881836,5.129464626312256,34800,0.0,0.0,0.0,False,0.0016344943295971692,0.001633159997514705,-0.42606947860210853,5.522749900817871,-0.07121185669613128,0.25916465439416125
+2004-06-25,12.260000228881836,12.600000381469727,12.180000305175781,12.180000305175781,5.095992088317871,152450,0.0,0.0,0.0,False,-0.006525542221830105,-0.006546926653247365,-0.4298146864518875,5.522749900817871,-0.0772727029403959,0.2590398911680797
+2004-06-28,12.539999961853027,12.640000343322754,12.300000190734863,12.300000190734863,5.146198272705078,96650,0.0,0.0,0.0,False,0.009852092294707626,0.009803876856738366,-0.4241971681177247,5.522749900817871,-0.06818190844691863,0.25902483164006695
+2004-06-29,12.199999809265137,12.640000343322754,12.199999809265137,12.5,5.229875564575195,104750,0.0,0.0,0.0,False,0.01626002097780277,0.016129242572031844,-0.41483460199224065,5.522749900817871,-0.053030526730769356,0.2591358284048547
+2004-06-30,12.579999923706055,12.579999923706055,12.380000114440918,12.520000457763672,5.238244533538818,111450,0.0,0.0,0.0,False,0.0016002233438039415,0.001598944350696868,-0.4138982066623623,5.522749900817871,-0.05151516407377421,0.2569810246711574
+2004-07-01,12.479999542236328,12.65999984741211,12.399999618530273,12.420000076293945,5.196405410766602,186200,0.0,0.0,0.0,False,-0.007987241241666831,-0.008019310128429057,-0.41857954307792355,5.522749900817871,-0.05909094127237968,0.25640562310995196
+2004-07-02,12.4399995803833,12.680000305175781,12.239999771118164,12.460000038146973,5.213140964508057,19800,0.0,0.0,0.0,False,0.0032206020159204485,0.0032154269854134925,-0.41670701918226294,5.522749900817871,-0.05606064766104368,0.25584017379234425
+2004-07-06,12.420000076293945,12.640000343322754,12.399999618530273,12.399999618530273,5.188038349151611,51300,0.0,0.0,0.0,False,-0.004815257352016378,-0.0048268880552730506,-0.4195157249965251,5.522749900817871,-0.06060595856725137,0.25546330425131447
+2004-07-07,12.680000305175781,12.760000228881836,12.5600004196167,12.760000228881836,5.338657379150391,20150,0.0,0.0,0.0,False,0.029031980849449468,0.02861853591166443,-0.4026631166412177,5.522749900817871,-0.03333348874628883,0.252568722422004
+2004-07-08,12.5600004196167,12.600000381469727,12.4399995803833,12.4399995803833,5.204771995544434,10100,0.0,0.0,0.0,False,-0.02507847462338253,-0.02539829801673848,-0.41764341451214126,5.522749900817871,-0.05757601031803883,0.25382858315008777
+2004-07-09,12.739999771118164,12.739999771118164,12.5,12.699999809265137,5.313554763793945,24800,0.0,0.0,0.0,False,0.020900582838717208,0.02068516209943552,-0.40547182245547975,5.522749900817871,-0.03787879965249663,0.2545195378605108
+2004-07-12,12.739999771118164,12.9399995803833,12.4399995803833,12.65999984741211,5.296820163726807,75500,0.0,0.0,0.0,False,-0.003149417068431637,-0.0031543869198669525,-0.40734423964550204,5.522749900817871,-0.04090892058277096,0.2525438898521765
+2004-07-13,12.739999771118164,12.960000038146973,12.720000267028809,12.9399995803833,5.413967132568359,43900,0.0,0.0,0.0,False,0.022116470867519222,0.021875448954995897,-0.3942367857871544,5.522749900817871,-0.019697210665542197,0.2504558368660531
+2004-07-14,12.899999618530273,12.979999542236328,12.819999694824219,12.859999656677246,5.380496501922607,27950,0.0,0.0,0.0,False,-0.006182274444262004,-0.006201463833174114,-0.39798178022565645,5.522749900817871,-0.02575771154768336,0.24902820582027851
+2004-07-15,12.65999984741211,12.920000076293945,12.65999984741211,12.699999809265137,5.313554763793945,21550,0.0,0.0,0.0,False,-0.012441554065640958,-0.012519598201954935,-0.40547182245547986,5.522749900817871,-0.03787879965249663,0.24862231064148738
+2004-07-16,12.680000305175781,12.880000114440918,12.680000305175781,12.739999771118164,5.330288887023926,17200,0.0,0.0,0.0,False,0.0031493273286662404,0.003144378584775358,-0.40359945861827673,5.522749900817871,-0.03484876506275314,0.24848640291489277
+2004-07-19,12.9399995803833,12.9399995803833,12.760000228881836,12.899999618530273,5.397233009338379,75100,0.0,0.0,0.0,False,0.012559192143867026,0.012480979666416262,-0.3961091496243574,5.522749900817871,-0.02272724525528569,0.2472525845632449
+2004-07-20,12.880000114440918,12.899999618530273,12.720000267028809,12.739999771118164,5.330288887023926,9900,0.0,0.0,0.0,False,-0.01240341526827271,-0.01248097966641636,-0.40359945861827684,5.522749900817871,-0.03484876506275314,0.24720268949526497
+2004-07-21,12.819999694824219,12.819999694824219,12.520000457763672,12.520000457763672,5.238244533538818,122350,0.0,0.0,0.0,False,-0.017268173533554698,-0.017419007380848166,-0.41389820666236243,5.522749900817871,-0.05151516407377421,0.24787436991374712
+2004-07-22,12.699999809265137,12.699999809265137,12.399999618530273,12.579999923706055,5.26334810256958,41050,0.0,0.0,0.0,False,0.004792362950990947,0.004780916136621871,-0.4110893941424618,5.522749900817871,-0.04696968048650474,0.24788846032243028
+2004-07-23,12.579999923706055,12.579999923706055,12.100000381469727,12.220000267028809,5.11272668838501,54400,0.0,0.0,0.0,False,-0.028617034490087456,-0.029034485244517502,-0.4279422692618653,5.522749900817871,-0.07424258201012157,0.24960184288449108
+2004-07-26,12.260000228881836,12.520000457763672,12.119999885559082,12.319999694824219,5.154566287994385,63300,0.0,0.0,0.0,False,0.008183421911526212,0.008150119277408949,-0.4232608794934849,5.522749900817871,-0.06666671847098515,0.2496655434691249
+2004-07-27,12.539999961853027,12.539999961853027,12.199999809265137,12.359999656677246,5.171302318572998,182300,0.0,0.0,0.0,False,0.0032468358429289523,0.003241576253041771,-0.421388302245005,5.522749900817871,-0.06363633851911832,0.2486978883208895
+2004-07-28,12.399999618530273,12.479999542236328,12.199999809265137,12.399999618530273,5.188038349151611,127000,0.0,0.0,0.0,False,0.00323632801712348,0.0032311023791565265,-0.4195157249965251,5.522749900817871,-0.06060595856725137,0.2477845467481479
+2004-07-29,12.5600004196167,12.720000267028809,12.399999618530273,12.600000381469727,5.271716594696045,51450,0.0,0.0,0.0,False,0.016129072283769252,0.016000380736816446,-0.41015305216540265,5.522749900817871,-0.04545440417004043,0.24802935377339397
+2004-07-30,12.699999809265137,12.699999809265137,12.520000457763672,12.600000381469727,5.271716594696045,109300,0.0,0.0,0.0,False,0.0,0.0,-0.41015305216540265,5.522749900817871,-0.04545440417004043,0.24751103170462552
+2004-08-02,12.579999923706055,12.739999771118164,12.460000038146973,12.600000381469727,5.271716594696045,48100,0.0,0.0,0.0,False,0.0,0.0,-0.41015305216540265,5.522749900817871,-0.04545440417004043,0.2474225519103707
+2004-08-03,12.800000190734863,12.859999656677246,12.739999771118164,12.739999771118164,5.330288887023926,299950,0.0,0.0,0.0,False,0.011110667896451654,0.011049397842320207,-0.40359945861827684,5.522749900817871,-0.03484876506275314,0.24681762421492384
+2004-08-04,12.800000190734863,12.899999618530273,12.65999984741211,12.779999732971191,5.347024440765381,140600,0.0,0.0,0.0,False,0.0031397085779338862,0.0031347899855652932,-0.4017269347226162,5.522749900817871,-0.03181847145141714,0.2463891541528085
+2004-08-05,12.979999542236328,13.0,12.800000190734863,12.880000114440918,5.388864994049072,73550,0.0,0.0,0.0,False,0.007825016277221764,0.007794559616753623,-0.3970454382485974,5.522749900817871,-0.02424243523121905,0.23996509703617683
+2004-08-06,12.739999771118164,12.819999694824219,12.739999771118164,12.779999732971191,5.347024440765381,94350,0.0,0.0,0.0,False,-0.00776426081000281,-0.007794559616753537,-0.4017269347226162,5.522749900817871,-0.03181847145141714,0.232229559453327
+2004-08-09,12.859999656677246,12.859999656677246,12.699999809265137,12.84000015258789,5.372127532958984,174550,0.0,0.0,0.0,False,0.004694777903429648,0.004683791805090674,-0.3989181755555349,5.522749900817871,-0.027273074204678505,0.2321601789755426
+2004-08-10,12.859999656677246,12.920000076293945,12.800000190734863,12.880000114440918,5.388864994049072,77450,0.0,0.0,0.0,False,0.0031156112708421446,0.0031107678116630037,-0.3970454382485974,5.522749900817871,-0.02424243523121905,0.23170092533350484
+2004-08-11,12.779999732971191,12.779999732971191,12.520000457763672,12.680000305175781,5.305187225341797,83400,0.0,0.0,0.0,False,-0.015527902220538237,-0.015649722818590436,-0.4064080577269007,5.522749900817871,-0.03939390328789927,0.23205379967761816
+2004-08-12,12.65999984741211,12.699999809265137,12.520000457763672,12.520000457763672,5.238244533538818,34800,0.0,0.0,0.0,False,-0.012618346716060658,-0.012698634164576703,-0.41389820666236254,5.522749900817871,-0.05151516407377421,0.23048880356409707
+2004-08-13,12.619999885559082,12.619999885559082,12.5600004196167,12.5600004196167,5.254980087280273,16550,0.0,0.0,0.0,False,0.0031948782906758844,0.0031897855113534514,-0.41202568276670193,5.522749900817871,-0.0484848704624381,0.23006086447129545
+2004-08-16,12.720000267028809,12.84000015258789,12.640000343322754,12.760000228881836,5.338657379150391,46550,0.0,0.0,0.0,False,0.015923427012151548,0.015797979202022434,-0.4026631166412179,5.522749900817871,-0.03333348874628883,0.23032585889092
+2004-08-17,12.739999771118164,12.800000190734863,12.699999809265137,12.720000267028809,5.321922302246094,12900,0.0,0.0,0.0,False,-0.0031346976806666538,-0.003139621137165273,-0.40453558718405935,5.522749900817871,-0.036363696017093994,0.2303447831206663
+2004-08-18,12.779999732971191,12.9399995803833,12.760000228881836,12.9399995803833,5.413967132568359,38600,0.0,0.0,0.0,False,0.017295410397746513,0.017147547254991468,-0.3942367857871545,5.522749900817871,-0.019697210665542197,0.22977556260497564
+2004-08-19,12.9399995803833,12.960000038146973,12.920000076293945,12.960000038146973,5.422336578369141,18600,0.0,0.0,0.0,False,0.001545898893702935,0.0015447052220469379,-0.3933003371044569,5.522749900817871,-0.018181761668016216,0.22977518005989614
+2004-08-20,12.880000114440918,12.9399995803833,12.819999694824219,12.899999618530273,5.397233009338379,21400,0.0,0.0,0.0,False,-0.00462965894277112,-0.004640409005984321,-0.3961091496243575,5.522749900817871,-0.02272724525528569,0.2298379747443772
+2004-08-23,12.9399995803833,12.960000038146973,12.899999618530273,12.9399995803833,5.413967132568359,32850,0.0,0.0,0.0,False,0.0031005004232773636,0.00309570378393739,-0.3942367857871545,5.522749900817871,-0.019697210665542197,0.2297039116046839
+2004-08-24,12.920000076293945,12.960000038146973,12.819999694824219,12.9399995803833,5.413967132568359,24600,0.0,0.0,0.0,False,0.0,0.0,-0.3942367857871545,5.522749900817871,-0.019697210665542197,0.2293217848742905
+2004-08-25,12.960000038146973,13.180000305175781,12.9399995803833,13.15999984741211,5.506013870239258,129700,0.0,0.0,0.0,False,0.01700171711741283,0.016858805479366093,-0.38393777097897297,5.522749900817871,-0.003030379951866835,0.22988930702029195
+2004-08-26,13.100000381469727,13.15999984741211,13.020000457763672,13.100000381469727,5.4809112548828125,125200,0.0,0.0,0.0,False,-0.004559126792638146,-0.004569551307718301,-0.38674647679323515,5.522749900817871,-0.007575690858074635,0.22884567762330227
+2004-08-27,13.020000457763672,13.100000381469727,12.979999542236328,13.100000381469727,5.4809112548828125,38950,0.0,0.0,0.0,False,0.0,0.0,-0.38674647679323515,5.522749900817871,-0.007575690858074635,0.22853069099506335
+2004-08-30,12.979999542236328,12.979999542236328,12.800000190734863,12.819999694824219,5.363761901855469,368050,0.0,0.0,0.0,False,-0.021374064928159187,-0.0216057982589569,-0.39985419741567896,5.522749900817871,-0.028787832477957687,0.2296226516561241
+2004-08-31,13.079999923706055,13.100000381469727,12.979999542236328,13.100000381469727,5.4809112548828125,21750,0.0,0.0,0.0,False,0.021840893606186906,0.021605798258956966,-0.38674647679323515,5.522749900817871,-0.007575690858074635,0.2304828270888522
+2004-09-01,13.180000305175781,13.260000228881836,13.119999885559082,13.239999771118164,5.53948450088501,52350,0.0,0.0,0.0,False,0.010686771465240552,0.010630071524886316,-0.3801927765404709,5.53948450088501,0.0,0.2306714151378005
+2004-09-02,13.399999618530273,13.5,13.300000190734863,13.4399995803833,5.623162746429443,93900,0.0,0.0,0.0,False,0.015105782050850447,0.014992825832662798,-0.37083010370934855,5.623162746429443,0.0,0.23110027557007745
+2004-09-03,13.319999694824219,13.380000114440918,13.260000228881836,13.319999694824219,5.5729570388793945,49900,0.0,0.0,0.0,False,-0.00892837533146773,-0.00896847211903571,-0.37644756869069207,5.623162746429443,-0.00892837533146773,0.23122934641696785
+2004-09-07,13.399999618530273,13.539999961853027,13.399999618530273,13.4399995803833,5.623162746429443,209150,0.0,0.0,0.0,False,0.00900880936274806,0.008968472119035785,-0.37083010370934844,5.623162746429443,0.0,0.23135025912701432
+2004-09-08,13.460000038146973,13.479999542236328,13.399999618530273,13.479999542236328,5.639899253845215,45150,0.0,0.0,0.0,False,0.0029763512404827885,0.002971930676391579,-0.36895747310804927,5.639899253845215,0.0,0.2311448358106288
+2004-09-09,13.420000076293945,13.5600004196167,13.399999618530273,13.5600004196167,5.673369407653809,62050,0.0,0.0,0.0,False,0.005934530441439101,0.005916990475755433,-0.36521253202236637,5.673369407653809,0.0,0.22817186473165124
+2004-09-10,13.539999961853027,13.539999961853027,13.460000038146973,13.5,5.64826774597168,35750,0.0,0.0,0.0,False,-0.0044244715756152075,-0.004434288517197956,-0.3680211311309901,5.673369407653809,-0.0044244715756152075,0.22779087166477535
+2004-09-13,13.579999923706055,13.720000267028809,13.579999923706055,13.619999885559082,5.698475360870361,102400,0.0,0.0,0.0,False,0.00888902884153997,0.008849753996560997,-0.3624034527383697,5.698475360870361,0.0,0.22551220116749418
+2004-09-14,13.819999694824219,13.899999618530273,13.720000267028809,13.84000015258789,5.790519714355469,243500,0.0,0.0,0.0,False,0.016152452657275163,0.016023389727667377,-0.3521047046942841,5.790519714355469,0.0,0.22601010937633068
+2004-09-15,13.899999618530273,13.899999618530273,13.65999984741211,13.859999656677246,5.798886775970459,44900,0.0,0.0,0.0,False,0.0014449586613525245,0.0014439157131431646,-0.35116852277568256,5.798886775970459,0.0,0.2255714033379162
+2004-09-16,13.739999771118164,13.880000114440918,13.739999771118164,13.880000114440918,5.80725622177124,83450,0.0,0.0,0.0,False,0.0014432849138326098,0.0014422443792329637,-0.35023207409298496,5.80725622177124,0.0,0.22503441819643727
+2004-09-17,13.859999656677246,13.9399995803833,13.800000190734863,13.9399995803833,5.8323588371276855,276400,0.0,0.0,0.0,False,0.004322629206945594,0.0043133134812857,-0.3474233682787229,5.8323588371276855,0.0,0.2250533172489996
+2004-09-20,13.739999771118164,13.760000228881836,13.65999984741211,13.739999771118164,5.7486796379089355,152250,0.0,0.0,0.0,False,-0.014347402407078325,-0.01445132156255264,-0.3567861478154838,5.8323588371276855,-0.014347402407078325,0.22554662572186343
+2004-09-21,13.84000015258789,13.920000076293945,13.779999732971191,13.819999694824219,5.7821526527404785,60900,0.0,0.0,0.0,False,0.005822730946913435,0.005805844368035057,-0.3530408866128856,5.8323588371276855,-0.008608212524168435,0.22557641526798725
+2004-09-22,13.779999732971191,13.779999732971191,13.520000457763672,13.5600004196167,5.673369407653809,65200,0.0,0.0,0.0,False,-0.0188136238560066,-0.018992851586174565,-0.36521253202236625,5.8323588371276855,-0.02725988470767271,0.2264548392221885
+2004-09-23,13.720000267028809,13.720000267028809,13.619999885559082,13.699999809265137,5.7319440841674805,40900,0.0,0.0,0.0,False,0.01032449542852798,0.010271561855467567,-0.3586586717111443,5.8323588371276855,-0.01721683383419137,0.22650150201426963
+2004-09-24,13.65999984741211,13.65999984741211,13.539999961853027,13.600000381469727,5.690107822418213,74000,0.0,0.0,0.0,False,-0.007298790974745506,-0.007325557471160944,-0.36333968800979033,5.8323588371276855,-0.024389962737534243,0.2264308172788647
+2004-09-27,13.699999809265137,13.699999809265137,13.579999923706055,13.65999984741211,5.715208530426025,55500,0.0,0.0,0.0,False,0.004411288641828381,0.004401587427528722,-0.360531195606805,5.8323588371276855,-0.020086265261304526,0.2256551873998079
+2004-09-28,13.680000305175781,13.720000267028809,13.5600004196167,13.720000267028809,5.740313529968262,60450,0.0,0.0,0.0,False,0.004392665535926543,0.004383045940826009,-0.3577222230284469,5.8323588371276855,-0.01578183197053673,0.22528771823823904
+2004-09-29,13.65999984741211,13.720000267028809,13.539999961853027,13.699999809265137,5.7319440841674805,34750,0.0,0.0,0.0,False,-0.0014580119634732824,-0.0014590758971939084,-0.3586586717111445,5.8323588371276855,-0.01721683383419137,0.22525581307401826
+2004-09-30,13.600000381469727,13.739999771118164,13.579999923706055,13.600000381469727,5.690107822418213,113650,0.0,0.0,0.0,False,-0.007298790974745506,-0.007325557471160944,-0.36333968800979055,5.8323588371276855,-0.024389962737534243,0.2250110362984536
+2004-10-01,13.800000190734863,13.9399995803833,13.760000228881836,13.9399995803833,5.8323588371276855,168550,0.0,0.0,0.0,False,0.02499970460120693,0.024692324396385513,-0.3474233682787231,5.8323588371276855,0.0,0.2253610526788724
+2004-10-04,14.020000457763672,14.0600004196167,13.920000076293945,14.0,5.857461929321289,156700,0.0,0.0,0.0,False,0.0043041062620843284,0.004294870089554716,-0.34461460911164166,5.857461929321289,0.0,0.22538260279813854
+2004-10-05,13.880000114440918,13.899999618530273,13.819999694824219,13.880000114440918,5.80725622177124,26150,0.0,0.0,0.0,False,-0.008571239242500028,-0.008608183570840335,-0.3502320740929852,5.857461929321289,-0.008571239242500028,0.2207488944558719
+2004-10-06,13.920000076293945,13.9399995803833,13.84000015258789,13.920000076293945,5.8239922523498535,84650,0.0,0.0,0.0,False,0.0028819170257841087,0.002877772264242078,-0.3483594968445053,5.857461929321289,-0.005714023817021019,0.22068000861428216
+2004-10-07,13.84000015258789,13.880000114440918,13.680000305175781,13.680000305175781,5.723576068878174,82650,0.0,0.0,0.0,False,-0.01724181268118341,-0.017392183685802167,-0.3595949603353844,5.857461929321289,-0.02285731636989552,0.22122194287886573
+2004-10-08,13.899999618530273,13.920000076293945,13.800000190734863,13.84000015258789,5.790519714355469,23200,0.0,0.0,0.0,False,0.011696122261971809,0.01162825132918409,-0.3521047046942841,5.857461929321289,-0.011428536074766571,0.22148257609656957
+2004-10-11,13.859999656677246,13.9399995803833,13.779999732971191,13.920000076293945,5.8239922523498535,38450,0.0,0.0,0.0,False,0.005780575776540786,0.005763932356618171,-0.3483594968445052,5.857461929321289,-0.005714023817021019,0.22150011051564175
+2004-10-12,13.640000343322754,13.680000305175781,13.460000038146973,13.539999961853027,5.66500186920166,94950,0.0,0.0,0.0,False,-0.027299209246723244,-0.027678756160350565,-0.3661487672937871,5.857461929321289,-0.03285724473192253,0.2232571259536955
+2004-10-13,13.65999984741211,13.680000305175781,13.380000114440918,13.4399995803833,5.623162746429443,85150,0.0,0.0,0.0,False,-0.00738554438961081,-0.007412952555444876,-0.3708301037093483,5.857461929321289,-0.040000120482045376,0.22339007039909647
+2004-10-14,13.420000076293945,13.460000038146973,13.199999809265137,13.220000267028809,5.5311174392700195,266600,0.0,0.0,0.0,False,-0.016368956637058063,-0.016504408175405536,-0.38112895845907235,5.857461929321289,-0.05571431688145578,0.2240021563843612
+2004-10-15,13.4399995803833,13.619999885559082,13.4399995803833,13.619999885559082,5.698475360870361,95050,0.0,0.0,0.0,False,0.030257524530600044,0.029808794806915482,-0.3624034527383697,5.857461929321289,-0.027142569660602023,0.22594847804788273
+2004-10-18,13.460000038146973,13.579999923706055,13.359999656677246,13.5600004196167,5.673369407653809,142600,0.0,0.0,0.0,False,-0.004405731643405408,-0.004415465479362963,-0.36521253202236637,5.857461929321289,-0.0314287184259705,0.22596525961914513
+2004-10-19,13.539999961853027,13.680000305175781,13.520000457763672,13.520000457763672,5.656632900238037,50600,0.0,0.0,0.0,False,-0.002950011926456386,-0.002954371788180104,-0.3670851626236654,5.857461929321289,-0.034286015258236935,0.2259931799290285
+2004-10-20,13.460000038146973,13.619999885559082,13.399999618530273,13.600000381469727,5.690107822418213,39450,0.0,0.0,0.0,False,0.005917817678917636,0.005900376172486643,-0.36333968800979044,5.857461929321289,-0.02857109596655416,0.2257066571494562
+2004-10-21,13.680000305175781,13.760000228881836,13.579999923706055,13.65999984741211,5.715208530426025,47350,0.0,0.0,0.0,False,0.004411288641828381,0.004401587427528722,-0.36053119560680513,5.857461929321289,-0.024285842675847658,0.22561349366249742
+2004-10-22,13.720000267028809,13.739999771118164,13.539999961853027,13.539999961853027,5.66500186920166,205400,0.0,0.0,0.0,False,-0.008784747040651353,-0.008823560408537386,-0.3661487672937871,5.857461929321289,-0.03285724473192253,0.22492393709694175
+2004-10-25,13.539999961853027,13.699999809265137,13.520000457763672,13.579999923706055,5.681739807128906,43800,0.0,0.0,0.0,False,0.0029546217836649014,0.0029502654674577163,-0.36427597663403044,5.857461929321289,-0.02999970367929372,0.22414925727081267
+2004-10-26,13.720000267028809,13.720000267028809,13.619999885559082,13.680000305175781,5.723576068878174,41150,0.0,0.0,0.0,False,0.00736328363660288,0.007336307007090521,-0.3595949603353844,5.857461929321289,-0.02285731636989552,0.22423408276961573
+2004-10-27,13.680000305175781,13.899999618530273,13.65999984741211,13.880000114440918,5.80725622177124,30700,0.0,0.0,0.0,False,0.014620256966282996,0.01451441142156015,-0.35023207409298507,5.857461929321289,-0.008571239242500028,0.22464762134673893
+2004-10-28,13.880000114440918,13.960000038146973,13.779999732971191,13.859999656677246,5.798886775970459,84350,0.0,0.0,0.0,False,-0.0014412048446225123,-0.0014422443792328522,-0.35116852277568256,5.857461929321289,-0.010000091175601966,0.22350351987773356
+2004-10-29,13.779999732971191,13.9399995803833,13.739999771118164,13.800000190734863,5.773782730102539,266250,0.0,0.0,0.0,False,-0.004329114679725521,-0.004338512429111243,-0.35397738864840234,5.857461929321289,-0.014285914313820536,0.22338182297916168
+2004-11-01,13.699999809265137,13.859999656677246,13.699999809265137,13.819999694824219,5.7821526527404785,26950,0.0,0.0,0.0,False,0.0014496428129000538,0.0014485930951123307,-0.3530408866128856,5.857461929321289,-0.012856980973931287,0.22312597486135938
+2004-11-02,13.819999694824219,14.079999923706055,13.819999694824219,14.039999961853027,5.874197483062744,49350,0.0,0.0,0.0,False,0.015918782476045612,0.015793407453208227,-0.3427420852159808,5.874197483062744,0.0,0.22359846933458147
+2004-11-03,14.100000381469727,14.180000305175781,14.079999923706055,14.119999885559082,5.907668113708496,60800,0.0,0.0,0.0,False,0.005697906946822817,0.005681735275740042,-0.33899709077747864,5.907668113708496,0.0,0.22295649211369792
+2004-11-04,14.15999984741211,14.300000190734863,14.079999923706055,14.300000190734863,5.9829792976379395,62000,0.0,0.0,0.0,False,0.01274803907055766,0.012667466856436018,-0.3305705998649576,5.9829792976379395,0.0,0.22232335402706874
+2004-11-05,14.260000228881836,14.279999732971191,14.119999885559082,14.199999809265137,5.941140174865723,335950,0.0,0.0,0.0,False,-0.006993024827736671,-0.0070175906189730766,-0.33525193628051886,5.9829792976379395,-0.006993024827736671,0.2222836288394361
+2004-11-08,14.039999961853027,14.199999809265137,14.020000457763672,14.15999984741211,5.924403190612793,97600,0.0,0.0,0.0,False,-0.0028171333717619262,-0.002821108960243213,-0.3371246202346372,5.9829792976379395,-0.009790457915886841,0.221978616960828
+2004-11-09,14.140000343322754,14.239999771118164,14.020000457763672,14.0600004196167,5.882564544677734,757550,0.0,0.0,0.0,False,-0.007062086186394589,-0.007087140745030224,-0.34180590329737925,5.9829792976379395,-0.016783403044675183,0.2221171994443611
+2004-11-10,14.079999923706055,14.100000381469727,14.039999961853027,14.079999923706055,5.890933513641357,47250,0.0,0.0,0.0,False,0.0014226735465563412,0.0014216625053537547,-0.34086950796750093,5.9829792976379395,-0.015384606801651768,0.2215669142475235
+2004-11-11,14.180000305175781,14.180000305175781,14.079999923706055,14.180000305175781,5.932771682739258,36250,0.0,0.0,0.0,False,0.0071021288902715085,0.007077027551438992,-0.336188278257578,5.9829792976379395,-0.008391741371811756,0.22049554491986226
+2004-11-12,14.15999984741211,14.380000114440918,14.15999984741211,14.359999656677246,6.008080959320068,68500,0.0,0.0,0.0,False,0.01269377630019286,0.012613885687166194,-0.3277620007563339,6.008080959320068,0.0,0.22022055495751022
+2004-11-15,14.359999656677246,14.479999542236328,14.300000190734863,14.399999618530273,6.024816989898682,97000,0.0,0.0,0.0,False,0.0027855867275974333,0.0027817141707839397,-0.3258894235078541,6.024816989898682,0.0,0.2201528247255866
+2004-11-16,14.300000190734863,14.359999656677246,14.0600004196167,14.34000015258789,5.999715805053711,84100,0.0,0.0,0.0,False,-0.004166298310314787,-0.004175001512957203,-0.3286979692636587,6.024816989898682,-0.004166298310314787,0.2201707366323639
+2004-11-17,14.460000038146973,14.760000228881836,14.399999618530273,14.600000381469727,6.108496189117432,304100,0.0,0.0,0.0,False,0.018130922796725235,0.01796851771437907,-0.3165266439710932,6.108496189117432,0.0,0.2188615302274119
+2004-11-18,14.300000190734863,14.420000076293945,14.199999809265137,14.359999656677246,6.008080959320068,120050,0.0,0.0,0.0,False,-0.016438617081607987,-0.016575230372205797,-0.3277620007563339,6.108496189117432,-0.016438617081607987,0.21935133437728216
+2004-11-19,14.399999618530273,14.399999618530273,14.119999885559082,14.15999984741211,5.924403190612793,99250,0.0,0.0,0.0,False,-0.013927536808149954,-0.014025434998928495,-0.3371246202346371,6.108496189117432,-0.030137204445278787,0.2198250441197872
+2004-11-22,14.279999732971191,14.319999694824219,14.100000381469727,14.199999809265137,5.941140174865723,88350,0.0,0.0,0.0,False,0.002825092032805898,0.002821108960243269,-0.33525193628051875,6.108496189117432,-0.027397252788642357,0.21771303057347283
+2004-11-23,14.399999618530273,14.460000038146973,14.300000190734863,14.4399995803833,6.041553020477295,177450,0.0,0.0,0.0,False,0.01690127528658114,0.016760037906587588,-0.324016846259374,6.108496189117432,-0.010959026013538153,0.2182621158965139
+2004-11-24,14.479999542236328,14.520000457763672,14.359999656677246,14.5,6.066658020019531,112150,0.0,0.0,0.0,False,0.004155388433594087,0.004146778650165673,-0.3212078736810158,6.108496189117432,-0.006849176589884265,0.21656170308355208
+2004-11-26,14.4399995803833,14.539999961853027,14.380000114440918,14.479999542236328,6.05828857421875,56700,0.0,0.0,0.0,False,-0.0013795809444281382,-0.0013805334423520302,-0.32214432236371326,6.108496189117432,-0.008219308540803993,0.2160553392247747
+2004-11-29,14.520000457763672,14.600000381469727,14.319999694824219,14.479999542236328,6.05828857421875,165000,0.0,0.0,0.0,False,0.0,0.0,-0.32214432236371326,6.108496189117432,-0.008219308540803993,0.21436329145070485
+2004-11-30,14.4399995803833,14.460000038146973,14.220000267028809,14.260000228881836,5.966243267059326,230050,0.0,0.0,0.0,False,-0.015193285369588638,-0.015309885867051308,-0.3324431771134373,6.108496189117432,-0.023287715610191495,0.21423627796355604
+2004-12-01,14.359999656677246,14.680000305175781,14.359999656677246,14.680000305175781,6.141968250274658,93900,0.0,0.0,0.0,False,0.029453204529144905,0.029027791891320372,-0.3127814894741332,6.141968250274658,0.0,0.21542132249888912
+2004-12-02,14.739999771118164,14.800000190734863,14.619999885559082,14.699999809265137,6.150333881378174,152050,0.0,0.0,0.0,False,0.001362044016287589,0.0013611172757485956,-0.31184546761398935,6.150333881378174,0.0,0.2142498236064929
+2004-12-03,14.680000305175781,14.699999809265137,14.479999542236328,14.5,6.066658020019531,167300,0.0,0.0,0.0,False,-0.013605092499448523,-0.013698489857665651,-0.3212078736810158,6.150333881378174,-0.013605092499448523,0.21471260734462203
+2004-12-06,14.300000190734863,14.5,14.300000190734863,14.5,6.066658020019531,143500,0.0,0.0,0.0,False,0.0,0.0,-0.3212078736810158,6.150333881378174,-0.013605092499448523,0.21463833215791753
+2004-12-07,14.420000076293945,14.5,14.199999809265137,14.199999809265137,5.941140174865723,332150,0.0,0.0,0.0,False,-0.02068978418424261,-0.020906816556753183,-0.33525193628051875,6.150333881378174,-0.03401339025607086,0.21501193017881876
+2004-12-08,14.199999809265137,14.420000076293945,14.15999984741211,14.260000228881836,5.966243267059326,133300,0.0,0.0,0.0,False,0.004225298756592721,0.004216397247349735,-0.3324431771134374,6.150333881378174,-0.029931808235034607,0.21466699494831418
+2004-12-09,14.199999809265137,14.199999809265137,14.0,14.199999809265137,5.941140174865723,187950,0.0,0.0,0.0,False,-0.004207520724507141,-0.004216397247349752,-0.33525193628051875,6.150333881378174,-0.03401339025607086,0.21472639757586923
+2004-12-10,14.100000381469727,14.199999809265137,14.020000457763672,14.039999961853027,5.874197483062744,121750,0.0,0.0,0.0,False,-0.011267650624737446,-0.011331611513202854,-0.3427420852159806,6.150333881378174,-0.0448977898828401,0.21499026384606976
+2004-12-13,14.279999732971191,14.279999732971191,14.020000457763672,14.260000228881836,5.966243267059326,81800,0.0,0.0,0.0,False,0.015669507922057457,0.01554800876055258,-0.3324431771134374,6.150333881378174,-0.029931808235034607,0.21548623531274796
+2004-12-14,14.260000228881836,14.399999618530273,14.260000228881836,14.380000114440918,6.016451358795166,178600,0.0,0.0,0.0,False,0.008415361139068489,0.008380149395957513,-0.32682544536799785,6.150333881378174,-0.021768334071809337,0.21561584173520354
+2004-12-15,14.579999923706055,14.600000381469727,14.420000076293945,14.539999961853027,6.083392143249512,82500,0.0,0.0,0.0,False,0.011126290310065956,0.011064848468470832,-0.31933550984381287,6.150333881378174,-0.010884244566192858,0.2158135720482563
+2004-12-16,14.5,14.5,14.319999694824219,14.420000076293945,6.033186435699463,45550,0.0,0.0,0.0,False,-0.008252913237848714,-0.008287157064004564,-0.3249529748251564,6.150333881378174,-0.019047331077977292,0.2154177157831067
+2004-12-17,14.359999656677246,14.520000457763672,14.359999656677246,14.460000038146973,6.04992151260376,58900,0.0,0.0,0.0,False,0.002773837189129935,0.0027699972021142344,-0.32308050428231483,6.150333881378174,-0.016326328084145136,0.21514971643018832
+2004-12-20,14.600000381469727,14.680000305175781,14.5,14.579999923706055,6.100128173828125,77200,0.0,0.0,0.0,False,0.008298729350417089,0.008264484226232716,-0.317462932595333,6.150333881378174,-0.008163086511784434,0.21527335244430199
+2004-12-21,14.720000267028809,14.739999771118164,14.579999923706055,14.720000267028809,6.158703327178955,88350,0.0,0.0,0.0,False,0.009602282391727446,0.009556473491368275,-0.31090901893129186,6.158703327178955,0.0,0.21523966681848608
+2004-12-22,14.680000305175781,14.760000228881836,14.619999885559082,14.680000305175781,6.141968250274658,133250,0.0,0.0,0.0,False,-0.0027173052532736275,-0.002721003828818589,-0.3127814894741333,6.158703327178955,-0.0027173052532736275,0.2145300114780305
+2004-12-23,14.180000305175781,14.239999771118164,14.0600004196167,14.239999771118164,6.190656661987305,81050,0.552,0.0,0.0,False,0.007927167599811158,0.007895912673437769,-0.3073337931635022,6.190656661987305,0.0,0.21462629818752244
+2004-12-27,14.180000305175781,14.199999809265137,14.039999961853027,14.100000381469727,6.129794597625732,51450,0.0,0.0,0.0,False,-0.009831277630899082,-0.009879923739015188,-0.31414358694845357,6.190656661987305,-0.009831277630899082,0.21476603043087705
+2004-12-28,14.119999885559082,14.279999732971191,14.119999885559082,14.260000228881836,6.199352741241455,117600,0.0,0.0,0.0,False,0.01134754884652489,0.011283648368927299,-0.30636079779964875,6.199352741241455,0.0,0.21473162457563064
+2004-12-29,14.260000228881836,14.300000190734863,14.079999923706055,14.220000267028809,6.181963920593262,193350,0.0,0.0,0.0,False,-0.002804941317907872,-0.002808882537457964,-0.30830641505762113,6.199352741241455,-0.002804941317907872,0.2141629186274726
+2004-12-30,14.279999732971191,14.300000190734863,14.239999771118164,14.279999732971191,6.2080464363098145,32100,0.0,0.0,0.0,False,0.004219131015900546,0.004210255438693476,-0.30538806919989125,6.2080464363098145,0.0,0.21391544226418685
+2004-12-31,14.319999694824219,14.34000015258789,14.279999732971191,14.34000015258789,6.234132766723633,28450,0.0,0.0,0.0,False,0.0042020192151339675,0.004193215386346862,-0.30246929651960786,6.234132766723633,0.0,0.2137423866071738
+2005-01-03,14.319999694824219,14.34000015258789,14.100000381469727,14.140000343322754,6.147181987762451,71750,0.0,0.0,0.0,False,-0.013947534037982767,-0.014045714880327366,-0.3121981297489387,6.234132766723633,-0.013947534037982767,0.2124821519327982
+2005-01-04,14.100000381469727,14.199999809265137,13.760000228881836,13.899999618530273,6.042848110198975,100050,0.0,0.0,0.0,False,-0.016972635228821975,-0.017118321204965817,-0.3238719400024115,6.234132766723633,-0.03068344285923641,0.2117139103973023
+2005-01-05,14.0600004196167,14.220000267028809,14.020000457763672,14.15999984741211,6.155876636505127,96150,0.0,0.0,0.0,False,0.018704512217572633,0.01853173399209063,-0.31122529444354285,6.234132766723633,-0.01255284947350166,0.21248448484316243
+2005-01-06,14.15999984741211,14.4399995803833,14.119999885559082,14.420000076293945,6.268911361694336,72650,0.0,0.0,0.0,False,0.018362084210540974,0.018195536824204776,-0.29857795529802467,6.268911361694336,0.0,0.21318092978899686
+2005-01-07,14.260000228881836,14.399999618530273,14.199999809265137,14.220000267028809,6.181963920593262,88750,0.0,0.0,0.0,False,-0.013869623621153626,-0.013966705556042609,-0.308306415057621,6.268911361694336,-0.013869623621153626,0.21355937380165946
+2005-01-10,14.220000267028809,14.460000038146973,14.199999809265137,14.399999618530273,6.260214805603027,174050,0.0,0.0,0.0,False,0.01265793298293083,0.01257849102746192,-0.29955100401469725,6.268911361694336,-0.0013872514045178974,0.21385917648521433
+2005-01-11,14.399999618530273,14.539999961853027,14.319999694824219,14.4399995803833,6.277603626251221,269150,0.0,0.0,0.0,False,0.002777671563702677,0.002773820962866339,-0.29760538675672477,6.277603626251221,0.0,0.2136331184446985
+2005-01-12,14.420000076293945,14.5,14.359999656677246,14.479999542236328,6.294993877410889,179300,0.0,0.0,0.0,False,0.002770205351441124,0.002766375404126478,-0.2956596094402948,6.294993877410889,0.0,0.21362931236519228
+2005-01-13,14.539999961853027,14.539999961853027,14.380000114440918,14.380000114440918,6.251522541046143,134300,0.0,0.0,0.0,False,-0.0069056995465459625,-0.006929654235951048,-0.30052357255599693,6.294993877410889,-0.0069056995465459625,0.21376406321058883
+2005-01-14,14.420000076293945,14.520000457763672,14.319999694824219,14.5,6.303689956665039,120900,0.0,0.0,0.0,False,0.008344753662228088,0.00831012869656838,-0.29468661407644137,6.303689956665039,0.0,0.21338618856976166
+2005-01-18,14.520000457763672,14.5600004196167,14.380000114440918,14.539999961853027,6.321077823638916,83650,0.0,0.0,0.0,False,0.002758363290931376,0.0027545659881998805,-0.2927411035241073,6.321077823638916,0.0,0.21338194288900106
+2005-01-19,14.579999923706055,14.640000343322754,14.4399995803833,14.579999923706055,6.338468551635742,89250,0.0,0.0,0.0,False,0.002751228268664807,0.0027474505674642954,-0.2907952728548582,6.338468551635742,0.0,0.21337769698626116
+2005-01-20,14.479999542236328,14.5600004196167,14.359999656677246,14.380000114440918,6.251522541046143,72050,0.0,0.0,0.0,False,-0.01371719523119852,-0.013812145252232571,-0.30052357255599693,6.338468551635742,-0.01371719523119852,0.2120566296151166
+2005-01-21,14.460000038146973,14.539999961853027,14.359999656677246,14.359999656677246,6.242825508117676,51300,0.0,0.0,0.0,False,-0.001391186366419328,-0.0013921549646103385,-0.3014966746254887,6.338468551635742,-0.01508929842262674,0.21174291577384732
+2005-01-24,14.460000038146973,14.460000038146973,14.380000114440918,14.4399995803833,6.277603626251221,83900,0.0,0.0,0.0,False,0.005570893834582202,0.005555433796434927,-0.29760538675672465,6.338468551635742,-0.009602465467595356,0.21164210230216926
+2005-01-25,14.399999618530273,14.399999618530273,14.020000457763672,14.380000114440918,6.251522541046143,63500,0.0,0.0,0.0,False,-0.004154624400944051,-0.004163278831824497,-0.3005235725559968,6.338468551635742,-0.01371719523119852,0.2116942714634265
+2005-01-26,14.520000457763672,14.640000343322754,14.520000457763672,14.619999885559082,6.35585880279541,158200,0.0,0.0,0.0,False,0.016689736150548695,0.016551992989388677,-0.288849495538428,6.35585880279541,0.0,0.21207424740349903
+2005-01-27,14.460000038146973,14.5,14.399999618530273,14.479999542236328,6.294993877410889,68500,0.0,0.0,0.0,False,-0.00957619218314798,-0.009622338753437602,-0.2956596094402947,6.35585880279541,-0.00957619218314798,0.21018402997263574
+2005-01-28,14.520000457763672,14.619999885559082,14.420000076293945,14.520000457763672,6.312384128570557,88200,0.0,0.0,0.0,False,0.002762552513684069,0.002758743678614062,-0.2937138321238647,6.35585880279541,-0.00684009440325084,0.20964690518559526
+2005-01-31,14.600000381469727,14.699999809265137,14.5,14.600000381469727,6.347163677215576,110400,0.0,0.0,0.0,False,0.005509732604453532,0.0054946095516548235,-0.28982238419664297,6.35585880279541,-0.0013680488899485699,0.2088791097544695
+2005-02-01,14.5600004196167,14.720000267028809,14.5,14.720000267028809,6.399331569671631,99100,0.0,0.0,0.0,False,0.008219087313491302,0.008185494557697126,-0.28398537236426813,6.399331569671631,0.0,0.20893575069075865
+2005-02-02,14.699999809265137,14.699999809265137,14.579999923706055,14.600000381469727,6.347163677215576,121700,0.0,0.0,0.0,False,-0.008152084618227029,-0.00818549455769703,-0.28982238419664297,6.399331569671631,-0.008152084618227029,0.208947237181949
+2005-02-03,14.5600004196167,14.5600004196167,14.4399995803833,14.5,6.303689956665039,71900,0.0,0.0,0.0,False,-0.0068493145539313405,-0.006872878769651525,-0.29468661407644114,6.399331569671631,-0.01494556298033789,0.20843110489184133
+2005-02-04,14.619999885559082,14.680000305175781,14.520000457763672,14.5600004196167,6.32977294921875,111400,0.0,0.0,0.0,False,0.004137734046728125,0.004129197166000042,-0.2917682148658921,6.399331569671631,-0.010869669698401085,0.20841961029931005
+2005-02-07,14.460000038146973,14.640000343322754,14.4399995803833,14.619999885559082,6.35585880279541,100850,0.0,0.0,0.0,False,0.004121135747827909,0.004112667126820091,-0.288849495538428,6.399331569671631,-0.006793329334934151,0.20697676368649534
+2005-02-08,14.699999809265137,14.760000228881836,14.619999885559082,14.739999771118164,6.408025741577148,81950,0.0,0.0,0.0,False,0.008207693153723605,0.008174193220224136,-0.2830125904116917,6.408025741577148,0.0,0.2063356500662905
+2005-02-09,14.680000305175781,14.779999732971191,14.619999885559082,14.720000267028809,6.399331569671631,118050,0.0,0.0,0.0,False,-0.0013567629494849465,-0.0013576841856958802,-0.28398537236426824,6.408025741577148,-0.0013567629494849465,0.2062337569959903
+2005-02-10,14.619999885559082,14.760000228881836,14.579999923706055,14.760000228881836,6.416720867156982,109800,0.0,0.0,0.0,False,0.0027173615394089357,0.0027136761873207183,-0.2820397017534767,6.416720867156982,0.0,0.20612586286283258
+2005-02-11,14.65999984741211,14.960000038146973,14.65999984741211,14.9399995803833,6.494974613189697,132900,0.0,0.0,0.0,False,0.01219528598060804,0.012121522585462514,-0.27328397059363774,6.494974613189697,0.0,0.2062093439413009
+2005-02-14,14.979999542236328,15.0600004196167,14.920000076293945,14.979999542236328,6.512363910675049,138300,0.0,0.0,0.0,False,0.002677346490321586,0.002673768782626333,-0.2713382999828462,6.512363910675049,0.0,0.20597422810535837
+2005-02-15,15.0,15.15999984741211,14.899999618530273,15.140000343322754,6.581921577453613,359200,0.0,0.0,0.0,False,0.010680863006526042,0.010624225523779179,-0.26355556418686066,6.581921577453613,0.0,0.20530125261529475
+2005-02-16,14.899999618530273,15.0,14.800000190734863,15.0,6.521058082580566,233550,0.0,0.0,0.0,False,-0.009247070807032243,-0.009290090374991473,-0.27036551803026965,6.581921577453613,-0.009247070807032243,0.20553370750455233
+2005-02-17,14.899999618530273,15.039999961853027,14.84000015258789,14.920000076293945,6.4862799644470215,381200,0.0,0.0,0.0,False,-0.00533320171253282,-0.005347474000061958,-0.27425680589903356,6.581921577453613,-0.014530956025701092,0.20551016939886868
+2005-02-18,14.9399995803833,15.119999885559082,14.920000076293945,15.0600004196167,6.5471391677856445,196400,0.0,0.0,0.0,False,0.009382759250634809,0.009339014582629519,-0.2674473322309975,6.581921577453613,-0.005284537237136955,0.2046415002864443
+2005-02-22,15.020000457763672,15.0600004196167,14.800000190734863,14.859999656677246,6.4601969718933105,183150,0.0,0.0,0.0,False,-0.013279417721884013,-0.01336837762428741,-0.2771752051095826,6.581921577453613,-0.018493779381582254,0.20511649855627181
+2005-02-23,14.84000015258789,14.920000076293945,14.779999732971191,14.819999694824219,6.442805290222168,156000,0.0,0.0,0.0,False,-0.002692128699296581,-0.002695758994708825,-0.2791211424844703,6.581921577453613,-0.021136120446647144,0.20471508301762434
+2005-02-24,14.84000015258789,14.9399995803833,14.819999694824219,14.859999656677246,6.4601969718933105,177100,0.0,0.0,0.0,False,0.002699395820255024,0.0026957589947087983,-0.2771752051095826,6.581921577453613,-0.018493779381582254,0.20460592420094081
+2005-02-25,14.779999732971191,14.920000076293945,14.640000343322754,14.84000015258789,6.451499938964844,144100,0.0,0.0,0.0,False,-0.0013462488785257465,-0.001347155885676843,-0.27814830717907446,6.581921577453613,-0.019815131030355815,0.20460367451664513
+2005-02-28,14.739999771118164,14.800000190734863,14.600000381469727,14.65999984741211,6.373246192932129,209700,0.0,0.0,0.0,False,-0.012129543016824562,-0.0122037062445677,-0.28690403833891354,6.581921577453613,-0.03170432556296365,0.20493821629100947
+2005-03-01,14.640000343322754,14.779999732971191,14.640000343322754,14.779999732971191,6.425415515899658,169050,0.0,0.0,0.0,False,0.008185675147052152,0.008152354220931171,-0.2810668664480811,6.581921577453613,-0.02377817172572627,0.20495484684513834
+2005-03-02,14.779999732971191,14.920000076293945,14.739999771118164,14.920000076293945,6.4862799644470215,97400,0.0,0.0,0.0,False,0.009472453321774266,0.009427870950971242,-0.2742568058990337,6.581921577453613,-0.014530956025701092,0.20489801749267217
+2005-03-03,14.899999618530273,14.920000076293945,14.800000190734863,14.920000076293945,6.4862799644470215,198750,0.0,0.0,0.0,False,0.0,0.0,-0.2742568058990337,6.581921577453613,-0.014530956025701092,0.20436681987368377
+2005-03-04,14.9399995803833,15.039999961853027,14.819999694824219,15.039999961853027,6.53844690322876,518050,0.0,0.0,0.0,False,0.008042659130916174,0.008010489320072063,-0.26841990077229727,6.581921577453613,-0.0066051644209460525,0.2044216655274352
+2005-03-07,14.979999542236328,15.100000381469727,14.960000038146973,15.020000457763672,6.529751777648926,153850,0.0,0.0,0.0,False,-0.0013298457123724905,-0.0013307307419040155,-0.26939278943051226,6.581921577453613,-0.00792622628373385,0.20436214355810592
+2005-03-08,15.079999923706055,15.100000381469727,14.979999542236328,15.039999961853027,6.53844690322876,188850,0.0,0.0,0.0,False,0.0013316165569412508,0.0013307307419040033,-0.26841990077229727,6.581921577453613,-0.0066051644209460525,0.20393136309737586
+2005-03-09,15.220000267028809,15.34000015258789,15.119999885559082,15.260000228881836,6.634090900421143,218650,0.0,0.0,0.0,False,0.014627938195101553,0.014521981938401715,-0.2577183922960282,6.634090900421143,0.0,0.20412966134988808
+2005-03-10,15.220000267028809,15.260000228881836,15.0600004196167,15.100000381469727,6.5645318031311035,140800,0.0,0.0,0.0,False,-0.01048509861172131,-0.010540454539743022,-0.26550128815047136,6.634090900421143,-0.01048509861172131,0.20274534699757832
+2005-03-11,15.119999885559082,15.279999732971191,14.960000038146973,14.979999542236328,6.512363910675049,313400,0.0,0.0,0.0,False,-0.007946932701456633,-0.00797867786745629,-0.2713382999828462,6.634090900421143,-0.018348706940142567,0.20265750366978927
+2005-03-14,15.100000381469727,15.140000343322754,14.920000076293945,15.0,6.521058082580566,62350,0.0,0.0,0.0,False,0.0013350255029922486,0.0013341351487877117,-0.27036551803026965,6.634090900421143,-0.017038177428862267,0.20179344000491167
+2005-03-15,15.0600004196167,15.0600004196167,14.84000015258789,14.920000076293945,6.4862799644470215,96850,0.0,0.0,0.0,False,-0.00533320171253282,-0.005347474000061958,-0.27425680589903356,6.634090900421143,-0.02228051110435314,0.20116692619808502
+2005-03-16,15.039999961853027,15.0600004196167,14.899999618530273,14.960000038146973,6.503669261932373,53050,0.0,0.0,0.0,False,0.002680935386796035,0.002677348089632853,-0.2723111352882419,6.634090900421143,-0.01965930832821272,0.20080987433660055
+2005-03-17,14.920000076293945,15.020000457763672,14.899999618530273,15.0,6.521058082580566,47400,0.0,0.0,0.0,False,0.0026736938715463676,0.0026701259104291906,-0.27036551803026954,6.634090900421143,-0.017038177428862267,0.2002405603048135
+2005-03-18,14.960000038146973,15.079999923706055,14.960000038146973,15.039999961853027,6.53844690322876,165200,0.0,0.0,0.0,False,0.0026665642949330604,0.0026630153200101303,-0.26841990077229705,6.634090900421143,-0.014417046529511812,0.20023218305368665
+2005-03-21,15.0600004196167,15.180000305175781,15.0,15.039999961853027,6.53844690322876,60150,0.0,0.0,0.0,False,0.0,0.0,-0.26841990077229705,6.634090900421143,-0.014417046529511812,0.1990560820217976
+2005-03-22,15.079999923706055,15.15999984741211,14.819999694824219,14.819999694824219,6.442805290222168,83200,0.0,0.0,0.0,False,-0.014627573554105489,-0.0147356113564387,-0.27912114248447006,6.634090900421143,-0.028833733675073914,0.1987745553929595
+2005-03-23,14.779999732971191,14.779999732971191,14.539999961853027,14.640000343322754,6.364552974700928,207450,0.0,0.0,0.0,False,-0.01214568995899945,-0.012220051580157706,-0.28787671358585143,6.634090900421143,-0.040629218044495596,0.19831004776829608
+2005-03-24,14.579999923706055,14.779999732971191,14.579999923706055,14.680000305175781,6.381943225860596,92400,0.0,0.0,0.0,False,0.002732360187556626,0.002728634077299684,-0.28593093626942145,6.634090900421143,-0.03800787151477536,0.1982396571872298
+2005-03-28,14.579999923706055,14.680000305175781,14.4399995803833,14.539999961853027,6.321077823638916,110250,0.0,0.0,0.0,False,-0.009537126869923251,-0.009582896504059541,-0.2927411035241073,6.634090900421143,-0.047182512492006445,0.19814614649394102
+2005-03-29,14.420000076293945,14.479999542236328,14.260000228881836,14.260000228881836,6.199352741241455,115150,0.0,0.0,0.0,False,-0.01925701372355293,-0.019444845305813856,-0.30636079779964853,6.634090900421143,-0.06553093192498904,0.19914561420338775
+2005-03-30,14.300000190734863,14.5,14.300000190734863,14.5,6.303689956665039,108600,0.0,0.0,0.0,False,0.016830340162687696,0.016690279317614146,-0.29468661407644126,6.634090900421143,-0.04980349963777697,0.19979342571285408
+2005-03-31,14.539999961853027,14.600000381469727,14.460000038146973,14.479999542236328,6.294993877410889,139600,0.0,0.0,0.0,False,-0.0013795220440617761,-0.001380474460617328,-0.2956596094402947,6.634090900421143,-0.05111431665621702,0.1996119458098597
+2005-04-01,14.479999542236328,14.539999961853027,14.34000015258789,14.34000015258789,6.234132766723633,2443450,0.0,0.0,0.0,False,-0.009668176311600774,-0.00971521656941434,-0.30246929651960763,6.634090900421143,-0.060288310742338425,0.1998431153999914
+2005-04-04,14.399999618530273,14.5,14.359999656677246,14.479999542236328,6.294993877410889,617850,0.0,0.0,0.0,False,0.009762562486977933,0.009715216569414377,-0.2956596094402947,6.634090900421143,-0.05111431665621702,0.19959748712261707
+2005-04-05,14.5,14.619999885559082,14.479999542236328,14.600000381469727,6.347163677215576,32150,0.0,0.0,0.0,False,0.008287506043793691,0.008253353230268816,-0.2898223841966431,6.634090900421143,-0.043250420820636015,0.19966685735012565
+2005-04-06,14.65999984741211,14.699999809265137,14.5600004196167,14.579999923706055,6.338468551635742,68350,0.0,0.0,0.0,False,-0.0013699230116038796,-0.0013708622139873723,-0.29079527285485807,6.634090900421143,-0.044561094085496133,0.19967558078882056
+2005-04-07,14.800000190734863,14.880000114440918,14.739999771118164,14.859999656677246,6.4601969718933105,107000,0.0,0.0,0.0,False,0.019204705247950482,0.019022622434161935,-0.2771752051095825,6.634090900421143,-0.026212171514983784,0.20049699465104256
+2005-04-08,14.819999694824219,14.880000114440918,14.760000228881836,14.800000190734863,6.434110641479492,44000,0.0,0.0,0.0,False,-0.004038008520067304,-0.0040461832904207995,-0.2800939777898659,6.634090900421143,-0.030144335063144068,0.20037554939848198
+2005-04-11,14.960000038146973,14.960000038146973,14.800000190734863,14.84000015258789,6.451499938964844,151650,0.0,0.0,0.0,False,0.0027026730583783465,0.002699027404744057,-0.27814830717907424,6.634090900421143,-0.02752313228700376,0.2000450287175237
+2005-04-12,14.779999732971191,15.0,14.680000305175781,15.0,6.521058082580566,52800,0.0,0.0,0.0,False,0.010781701042204883,0.010723992927396604,-0.27036551803026954,6.634090900421143,-0.017038177428862267,0.20004813197063206
+2005-04-13,14.819999694824219,14.899999618530273,14.819999694824219,14.84000015258789,6.451499938964844,286250,0.0,0.0,0.0,False,-0.010666695915733437,-0.010723992927396703,-0.27814830717907435,6.634090900421143,-0.02752313228700376,0.19898850691834633
+2005-04-14,14.739999771118164,14.739999771118164,14.5600004196167,14.65999984741211,6.373246192932129,429550,0.0,0.0,0.0,False,-0.012129543016824562,-0.0122037062445677,-0.2869040383389134,6.634090900421143,-0.039318832286795335,0.1984596539140587
+2005-04-15,14.479999542236328,14.5600004196167,14.399999618530273,14.399999618530273,6.260214805603027,91350,0.0,0.0,0.0,False,-0.01773529280172048,-0.01789444768719182,-0.29955100401469725,6.634090900421143,-0.05635679408528771,0.19932272653829672
+2005-04-18,14.220000267028809,14.34000015258789,14.180000305175781,14.239999771118164,6.190656661987305,152700,0.0,0.0,0.0,False,-0.011111143271548274,-0.011173333119916147,-0.30733379316350207,6.634090900421143,-0.0668417489434292,0.1994038274486094
+2005-04-19,14.359999656677246,14.5,14.359999656677246,14.5,6.303689956665039,341700,0.0,0.0,0.0,False,0.018258692227562268,0.01809400394752623,-0.2946866140764415,6.634090900421143,-0.04980349963777697,0.19974096914375689
+2005-04-20,14.479999542236328,14.479999542236328,14.279999732971191,14.279999732971191,6.2080464363098145,55100,0.0,0.0,0.0,False,-0.015172624448970273,-0.015288906416378601,-0.30538806919989125,6.634090900421143,-0.06422047429049882,0.2001826084633526
+2005-04-21,14.5,14.619999885559082,14.399999618530273,14.600000381469727,6.347163677215576,117100,0.0,0.0,0.0,False,0.02240918175033113,0.022161785186030247,-0.2898223841966432,6.634090900421143,-0.043250420820636015,0.20068443500432695
+2005-04-22,14.579999923706055,14.579999923706055,14.34000015258789,14.399999618530273,6.260214805603027,187650,0.0,0.0,0.0,False,-0.01369885448592878,-0.0137935495972617,-0.29955100401469725,6.634090900421143,-0.05635679408528771,0.20050752577854347
+2005-04-25,14.579999923706055,14.600000381469727,14.5,14.520000457763672,6.312384128570557,71450,0.0,0.0,0.0,False,0.008333471707845597,0.008298940045606931,-0.2937138321238649,6.634090900421143,-0.04849297012649667,0.20065106187645426
+2005-04-26,14.619999885559082,14.619999885559082,14.520000457763672,14.520000457763672,6.312384128570557,34650,0.0,0.0,0.0,False,0.0,0.0,-0.2937138321238649,6.634090900421143,-0.04849297012649667,0.19807591189101936
+2005-04-27,14.5,14.619999885559082,14.4399995803833,14.579999923706055,6.338468551635742,111300,0.0,0.0,0.0,False,0.004132261683367,0.004123747337667424,-0.2907952728548583,6.634090900421143,-0.044561094085496133,0.198023933259797
+2005-04-28,14.579999923706055,14.579999923706055,14.34000015258789,14.5,6.303689956665039,36050,0.0,0.0,0.0,False,-0.005486908184111461,-0.005502016555664181,-0.2946866140764415,6.634090900421143,-0.04980349963777697,0.1969328567966334
+2005-04-29,14.520000457763672,14.600000381469727,14.460000038146973,14.5600004196167,6.32977294921875,59200,0.0,0.0,0.0,False,0.004137734046728125,0.004129197166000042,-0.29176821486589244,6.634090900421143,-0.045871839227146216,0.1952984593549108
+2005-05-02,14.539999961853027,14.640000343322754,14.520000457763672,14.619999885559082,6.35585880279541,40300,0.0,0.0,0.0,False,0.004121135747827909,0.004112667126820091,-0.2888494955384283,6.634090900421143,-0.0419397475557759,0.19420926235117042
+2005-05-03,14.640000343322754,14.779999732971191,14.600000381469727,14.739999771118164,6.408025741577148,45500,0.0,0.0,0.0,False,0.008207693153723605,0.008174193220224136,-0.283012590411692,6.634090900421143,-0.03407628298093457,0.19385192545360935
+2005-05-04,14.739999771118164,15.0,14.739999771118164,14.880000114440918,6.468890190124512,99100,0.0,0.0,0.0,False,0.009498159183796151,0.009453335276072412,-0.2762025298626446,6.634090900421143,-0.024901785757283412,0.19330568183039226
+2005-05-05,14.920000076293945,14.979999542236328,14.800000190734863,14.880000114440918,6.468890190124512,60800,0.0,0.0,0.0,False,0.0,0.0,-0.2762025298626446,6.634090900421143,-0.024901785757283412,0.19317796579830065
+2005-05-06,15.020000457763672,15.020000457763672,14.859999656677246,14.9399995803833,6.494974613189697,43150,0.0,0.0,0.0,False,0.004032287192787143,0.0040241793110150255,-0.27328397059363796,6.634090900421143,-0.020969909716282875,0.19261306653166882
+2005-05-09,14.960000038146973,15.039999961853027,14.859999656677246,15.039999961853027,6.53844690322876,99800,0.0,0.0,0.0,False,0.006693219393156813,0.006670919251424131,-0.2684199007722974,6.634090900421143,-0.014417046529511812,0.1926130893840914
+2005-05-10,14.9399995803833,14.960000038146973,14.760000228881836,14.760000228881836,6.416720867156982,110750,0.0,0.0,0.0,False,-0.018616964834824556,-0.01879244183688669,-0.28203970175347703,6.634090900421143,-0.03276560971607445,0.1839029372331239
+2005-05-11,15.0,15.0600004196167,14.859999656677246,15.0600004196167,6.5471391677856445,50250,0.0,0.0,0.0,False,0.020324758288332134,0.020120967099444338,-0.2674473322309976,6.634090900421143,-0.01310680452539148,0.18481550688319925
+2005-05-12,14.979999542236328,14.979999542236328,14.819999694824219,14.899999618530273,6.477583408355713,181500,0.0,0.0,0.0,False,-0.010623840069288848,-0.010680675960221207,-0.27522985461570637,6.634090900421143,-0.02359139999958315,0.18497067354168326
+2005-05-13,14.819999694824219,14.920000076293945,14.699999809265137,14.84000015258789,6.451499938964844,78650,0.0,0.0,0.0,False,-0.004026728448949468,-0.00403485754974307,-0.27814830717907457,6.634090900421143,-0.02752313228700376,0.1838114094237144
+2005-05-16,14.779999732971191,15.0,14.779999732971191,15.0,6.521058082580566,122350,0.0,0.0,0.0,False,0.010781701042204883,0.010723992927396604,-0.27036551803026987,6.634090900421143,-0.017038177428862267,0.18388474781735686
+2005-05-17,14.84000015258789,15.0,14.739999771118164,14.920000076293945,6.4862799644470215,147650,0.0,0.0,0.0,False,-0.00533320171253282,-0.005347474000061958,-0.2742568058990338,6.634090900421143,-0.02228051110435314,0.17936899505916726
+2005-05-18,14.899999618530273,15.039999961853027,14.84000015258789,14.9399995803833,6.494974613189697,228100,0.0,0.0,0.0,False,0.0013404676933979065,0.0013395700686478287,-0.27328397059363807,6.634090900421143,-0.020969909716282875,0.17562210721633342
+2005-05-19,14.960000038146973,14.960000038146973,14.819999694824219,14.84000015258789,6.451499938964844,79250,0.0,0.0,0.0,False,-0.006693586474775026,-0.006716088995982633,-0.2781483071790747,6.634090900421143,-0.02752313228700376,0.1735042367027973
+2005-05-20,14.819999694824219,14.9399995803833,14.760000228881836,14.920000076293945,6.4862799644470215,92900,0.0,0.0,0.0,False,0.005390998343209885,0.005376518927334771,-0.2742568058990338,6.634090900421143,-0.02228051110435314,0.1724393141354197
+2005-05-23,14.960000038146973,15.0,14.819999694824219,14.920000076293945,6.4862799644470215,254600,0.0,0.0,0.0,False,0.0,0.0,-0.2742568058990338,6.634090900421143,-0.02228051110435314,0.17242862064395667
+2005-05-24,14.899999618530273,15.039999961853027,14.899999618530273,15.020000457763672,6.529751777648926,144750,0.0,0.0,0.0,False,0.0067021179227824135,0.0066797585781680985,-0.26939278943051237,6.634090900421143,-0.01572771979437204,0.17217917844802536
+2005-05-25,14.819999694824219,14.960000038146973,14.800000190734863,14.960000038146973,6.503669261932373,211800,0.0,0.0,0.0,False,-0.0039944115189541884,-0.004002410488535207,-0.27231113528824213,6.634090900421143,-0.01965930832821272,0.1716775555991559
+2005-05-26,14.779999732971191,14.880000114440918,14.779999732971191,14.800000190734863,6.434110641479492,176550,0.0,0.0,0.0,False,-0.010695288713407525,-0.010752894421711436,-0.2800939777898661,6.634090900421143,-0.030144335063144068,0.17205925867542046
+2005-05-27,14.699999809265137,14.859999656677246,14.300000190734863,14.720000267028809,6.399331569671631,61550,0.0,0.0,0.0,False,-0.0054054202275676255,-0.00542008237205676,-0.28398537236426846,6.634090900421143,-0.03538681249221487,0.1720234056379336
+2005-05-31,14.819999694824219,14.84000015258789,14.699999809265137,14.720000267028809,6.399331569671631,78950,0.0,0.0,0.0,False,0.0,0.0,-0.28398537236426846,6.634090900421143,-0.03538681249221487,0.17201040980120907
+2005-06-01,14.699999809265137,14.880000114440918,14.699999809265137,14.739999771118164,6.408025741577148,134650,0.0,0.0,0.0,False,0.0013586062561161683,0.001357684185695865,-0.2830125904116919,6.634090900421143,-0.03407628298093457,0.17195766446136598
+2005-06-02,14.920000076293945,14.9399995803833,14.800000190734863,14.859999656677246,6.4601969718933105,85950,0.0,0.0,0.0,False,0.008141545059293431,0.008108581476781786,-0.2771752051095826,6.634090900421143,-0.026212171514983784,0.17210524093822036
+2005-06-03,14.859999656677246,14.960000038146973,14.84000015258789,14.859999656677246,6.4601969718933105,33500,0.0,0.0,0.0,False,0.0,0.0,-0.2771752051095826,6.634090900421143,-0.026212171514983784,0.17083923286403158
+2005-06-06,15.0,15.100000381469727,15.0,15.100000381469727,6.5645318031311035,97250,0.0,0.0,0.0,False,0.016150410226147605,0.016021379760388522,-0.26550128815047136,6.634090900421143,-0.01048509861172131,0.1704355736095578
+2005-06-07,15.100000381469727,15.220000267028809,15.0600004196167,15.140000343322754,6.581921577453613,110550,0.0,0.0,0.0,False,0.0026490502055631637,0.002645547656322981,-0.26355556418686044,6.634090900421143,-0.007863823958791039,0.16801158735653823
+2005-06-08,15.180000305175781,15.180000305175781,15.0,15.079999923706055,6.555836200714111,71750,0.0,0.0,0.0,False,-0.003963185588363394,-0.00397105981994702,-0.2664742301615055,6.634090900421143,-0.011795843753371504,0.16792194472733135
+2005-06-09,15.140000343322754,15.199999809265137,15.0,15.140000343322754,6.581921577453613,78100,0.0,0.0,0.0,False,0.003978954925179634,0.003971059819947041,-0.26355556418686044,6.634090900421143,-0.007863823958791039,0.1668956802455869
+2005-06-10,15.199999809265137,15.199999809265137,15.079999923706055,15.100000381469727,6.5645318031311035,38200,0.0,0.0,0.0,False,-0.0026420512790791273,-0.0026455476563228973,-0.26550128815047125,6.634090900421143,-0.01048509861172131,0.16692183213005288
+2005-06-13,15.0600004196167,15.100000381469727,14.979999542236328,15.079999923706055,6.555836200714111,50100,0.0,0.0,0.0,False,-0.0013246340603978446,-0.0013255121636241145,-0.2664742301615055,6.634090900421143,-0.011795843753371504,0.16692349478049046
+2005-06-14,14.960000038146973,15.039999961853027,14.859999656677246,14.920000076293945,6.4862799644470215,57150,0.0,0.0,0.0,False,-0.010609819119567598,-0.010666504555106506,-0.27425680589903356,6.634090900421143,-0.02228051110435314,0.16730789418455855
+2005-06-15,15.0,15.100000381469727,14.960000038146973,15.020000457763672,6.529751777648926,137650,0.0,0.0,0.0,False,0.0067021179227824135,0.0066797585781680985,-0.26939278943051215,6.634090900421143,-0.01572771979437204,0.16730050432160107
+2005-06-16,15.020000457763672,15.119999885559082,15.0,15.0600004196167,6.5471391677856445,112050,0.0,0.0,0.0,False,0.0026627949620130487,0.0026592560044616733,-0.26744733223099726,6.634090900421143,-0.01310680452539148,0.16655538527383548
+2005-06-17,15.220000267028809,15.239999771118164,15.079999923706055,15.140000343322754,6.581921577453613,52100,0.0,0.0,0.0,False,0.005312611932721811,0.005298549792423806,-0.26355556418686044,6.634090900421143,-0.007863823958791039,0.1666048109582443
+2005-06-20,15.079999923706055,15.15999984741211,15.0,15.119999885559082,6.573228359222412,62550,0.0,0.0,0.0,False,-0.0013207720768020348,-0.0013216450650050898,-0.26452823943379866,6.634090900421143,-0.0091742097164913,0.16638461476703922
+2005-06-21,15.079999923706055,15.119999885559082,15.0,15.100000381469727,6.5645318031311035,52900,0.0,0.0,0.0,False,-0.0013230266188922757,-0.0013239025913178923,-0.26550128815047136,6.634090900421143,-0.01048509861172131,0.16638693147657185
+2005-06-22,15.119999885559082,15.239999771118164,15.079999923706055,15.119999885559082,6.573228359222412,114200,0.0,0.0,0.0,False,0.0013247793372195282,0.001323902591317845,-0.2645282394337988,6.634090900421143,-0.0091742097164913,0.1663418936611285
+2005-06-23,15.140000343322754,15.300000190734863,15.140000343322754,15.239999771118164,6.625394344329834,143350,0.0,0.0,0.0,False,0.007936128528720943,0.007904803086718325,-0.2586914410127007,6.634090900421143,-0.0013108888952300113,0.16648359023680367
+2005-06-24,15.279999732971191,15.300000190734863,15.140000343322754,15.220000267028809,6.616701602935791,44600,0.0,0.0,0.0,False,-0.0013120338114639418,-0.0013128952814260772,-0.25966406290681965,6.634090900421143,-0.002621202776140419,0.1663263183219198
+2005-06-27,15.0600004196167,15.180000305175781,15.020000457763672,15.039999961853027,6.53844690322876,101650,0.0,0.0,0.0,False,-0.011826844310511175,-0.01189733779526852,-0.26841990077229705,6.634090900421143,-0.014417046529511812,0.1665925094333645
+2005-06-28,15.100000381469727,15.100000381469727,14.960000038146973,14.979999542236328,6.512363910675049,153850,0.0,0.0,0.0,False,-0.003989172496121518,-0.003997150468797777,-0.2713382999828461,6.634090900421143,-0.018348706940142567,0.1659603747460072
+2005-06-29,15.020000457763672,15.0600004196167,14.960000038146973,15.0600004196167,6.5471391677856445,107850,0.0,0.0,0.0,False,0.005339882351106384,0.0053256757313553445,-0.26744733223099726,6.634090900421143,-0.01310680452539148,0.16601777276102614
+2005-06-30,15.079999923706055,15.180000305175781,15.039999961853027,15.140000343322754,6.581921577453613,84600,0.0,0.0,0.0,False,0.005312611932721811,0.005298549792423806,-0.26355556418686044,6.634090900421143,-0.007863823958791039,0.16583238956420368
+2005-07-01,15.119999885559082,15.119999885559082,14.979999542236328,15.020000457763672,6.529751777648926,68050,0.0,0.0,0.0,False,-0.00792622628373385,-0.007957805796885497,-0.26939278943051204,6.634090900421143,-0.01572771979437204,0.16605651707020674
+2005-07-05,15.100000381469727,15.239999771118164,15.039999961853027,15.239999771118164,6.625394344329834,243850,0.0,0.0,0.0,False,0.014647197923861155,0.014540963818598616,-0.2586914410127007,6.634090900421143,-0.0013108888952300113,0.16651819248073454
+2005-07-06,15.220000267028809,15.260000228881836,15.0600004196167,15.079999923706055,6.555836200714111,90900,0.0,0.0,0.0,False,-0.010498717510339928,-0.010554217841660185,-0.2664742301615055,6.634090900421143,-0.011795843753371504,0.16452338982627518
+2005-07-07,14.720000267028809,15.020000457763672,14.720000267028809,14.960000038146973,6.503669261932373,181350,0.0,0.0,0.0,False,-0.007957327972296757,-0.007989156465473693,-0.2723111352882419,6.634090900421143,-0.01965930832821272,0.16269310063410936
+2005-07-08,14.960000038146973,15.079999923706055,14.859999656677246,15.0600004196167,6.5471391677856445,45250,0.0,0.0,0.0,False,0.006683904747080582,0.006661666492996894,-0.26744733223099726,6.634090900421143,-0.01310680452539148,0.16155883999415496
+2005-07-11,15.100000381469727,15.319999694824219,15.100000381469727,15.319999694824219,6.660173416137695,235050,0.0,0.0,0.0,False,0.01726467781656771,0.017117336713303198,-0.25480004643829823,6.660173416137695,0.0,0.16233548875828016
+2005-07-12,15.300000190734863,15.34000015258789,15.220000267028809,15.300000190734863,6.651480674743652,87900,0.0,0.0,0.0,False,-0.0013051824405924117,-0.0013060349330468839,-0.2557726683324173,6.660173416137695,-0.0013051824405924117,0.16095484059252513
+2005-07-13,15.279999732971191,15.34000015258789,15.220000267028809,15.34000015258789,6.668868064880371,187950,0.0,0.0,0.0,False,0.002614063091657126,0.0026106523713326146,-0.25382721113290263,6.668868064880371,0.0,0.1608082764601389
+2005-07-14,15.380000114440918,15.399999618530273,15.260000228881836,15.34000015258789,6.668868064880371,1525100,0.0,0.0,0.0,False,0.0,0.0,-0.25382721113290263,6.668868064880371,0.0,0.16025201834304226
+2005-07-15,15.319999694824219,15.380000114440918,15.279999732971191,15.380000114440918,6.686258792877197,40650,0.0,0.0,0.0,False,0.0026077480957240606,0.002604353820321595,-0.2518813804636534,6.686258792877197,0.0,0.16024548011243753
+2005-07-18,15.34000015258789,15.359999656677246,15.279999732971191,15.359999656677246,6.67756462097168,802950,0.0,0.0,0.0,False,-0.0013003044265620378,-0.0013011505559262792,-0.25285416241622993,6.686258792877197,-0.0013003044265620378,0.15983628247100623
+2005-07-19,15.460000038146973,15.65999984741211,15.460000038146973,15.600000381469727,6.7819013595581055,68550,0.0,0.0,0.0,False,0.015624968758631619,0.015504155775232837,-0.24118003204584182,6.7819013595581055,0.0,0.1599523718258164
+2005-07-20,15.680000305175781,15.9399995803833,15.680000305175781,15.859999656677246,6.894932270050049,514100,0.0,0.0,0.0,False,0.01666655182659693,0.016529188993758544,-0.22853311972287726,6.894932270050049,0.0,0.15965924895386543
+2005-07-21,16.139999389648438,16.440000534057617,16.139999389648438,16.3799991607666,7.120995998382568,263950,0.0,0.0,0.0,False,0.032786939665018444,0.03226091490974584,-0.20323908166567128,7.120995998382568,0.0,0.16272676394628374
+2005-07-22,16.239999771118164,16.299999237060547,16.100000381469727,16.280000686645508,7.077520370483398,156150,0.0,0.0,0.0,False,-0.006105273463016259,-0.00612398685082368,-0.20810352495674633,7.120995998382568,-0.006105273463016259,0.16011430016525152
+2005-07-25,16.139999389648438,16.18000030517578,15.920000076293945,16.0,6.955795764923096,284100,0.0,0.0,0.0,False,-0.017198764424324664,-0.01734838113639642,-0.2217231658794684,7.120995998382568,-0.023199034727304335,0.16103463070332086
+2005-07-26,16.040000915527344,16.100000381469727,15.960000038146973,16.040000915527344,6.9731855392456055,172200,0.0,0.0,0.0,False,0.0025000409601161344,0.0024969210565575707,-0.21977744191585757,7.120995998382568,-0.02075699230424166,0.16102702361725196
+2005-07-27,16.15999984741211,16.260000228881836,16.100000381469727,16.139999389648438,7.016659259796143,134750,0.0,0.0,0.0,False,0.006234413282977247,0.006215059725550476,-0.2149132120360593,7.120995998382568,-0.014651986689800722,0.16109227159624892
+2005-07-28,16.15999984741211,16.31999969482422,16.15999984741211,16.299999237060547,7.086215019226074,155150,0.0,0.0,0.0,False,0.009912945299833886,0.009864134365915914,-0.2071306896513505,7.120995998382568,-0.004884285732556837,0.16063512530239593
+2005-07-29,16.34000015258789,16.360000610351562,16.1200008392334,16.219999313354492,7.051438331604004,83600,0.0,0.0,0.0,False,-0.004907653455013095,-0.004919735532204575,-0.21102181746165694,7.120995998382568,-0.009767968805819205,0.16074764071840464
+2005-08-01,16.34000015258789,16.540000915527344,16.34000015258789,16.440000534057617,7.1470794677734375,143850,0.0,0.0,0.0,False,0.013563351428711679,0.0134721925328304,-0.2003206291023032,7.1470794677734375,0.0,0.1612170145785456
+2005-08-02,16.68000030517578,16.700000762939453,16.520000457763672,16.559999465942383,7.199248313903809,182400,0.0,0.0,0.0,False,0.007299323642000033,0.0072728125099044815,-0.19448351056428992,7.199248313903809,0.0,0.16102814152963066
+2005-08-03,16.520000457763672,16.540000915527344,16.3799991607666,16.479999542236328,7.164470195770264,141850,0.0,0.0,0.0,False,-0.004830798524670721,-0.0048425045467021715,-0.19837479843305383,7.199248313903809,-0.004830798524670721,0.161131192457566
+2005-08-04,16.420000076293945,16.420000076293945,16.280000686645508,16.280000686645508,7.077520370483398,70650,0.0,0.0,0.0,False,-0.012136253332200142,-0.012210498975455494,-0.20810352495674633,7.199248313903809,-0.01690842406217863,0.16154470750905303
+2005-08-05,16.260000228881836,16.31999969482422,16.100000381469727,16.1200008392334,7.007964611053467,127200,0.0,0.0,0.0,False,-0.009827701764026253,-0.009876312374269797,-0.2158860473414551,7.199248313903809,-0.026569954877222135,0.16167194478072966
+2005-08-08,16.3799991607666,16.459999084472656,16.299999237060547,16.3799991607666,7.120995998382568,53000,0.0,0.0,0.0,False,0.016128989457341092,0.016000299225093384,-0.2032390816656714,7.199248313903809,-0.010869511941977716,0.1623283894665692
+2005-08-09,16.420000076293945,16.540000915527344,16.3799991607666,16.540000915527344,7.190553188323975,62200,0.0,0.0,0.0,False,0.009767901843675375,0.009720504290289858,-0.19545639922250502,7.199248313903809,-0.0012077824240401824,0.16254456287968988
+2005-08-10,16.459999084472656,16.5,16.360000610351562,16.399999618530273,7.1296892166137695,150200,0.0,0.0,0.0,False,-0.008464435227186096,-0.008500462000621318,-0.20226640641873317,7.199248313903809,-0.009661994455129497,0.16196731022062028
+2005-08-11,16.219999313354492,16.31999969482422,16.18000030517578,16.260000228881836,7.068828582763672,153300,0.0,0.0,0.0,False,-0.008536225353032001,-0.008572867597991082,-0.20907604014522696,7.199248313903809,-0.01811574284613282,0.16166817695773478
+2005-08-12,16.15999984741211,16.239999771118164,16.059999465942383,16.100000381469727,6.999268054962158,119050,0.0,0.0,0.0,False,-0.009840460408267249,-0.009889197734185201,-0.2168590960581278,7.199248313903809,-0.027777936004156345,0.1620351592231725
+2005-08-15,15.979999542236328,15.979999542236328,15.739999771118164,15.84000015258789,6.886237144470215,176150,0.0,0.0,0.0,False,-0.016148961520599192,-0.016280777048691828,-0.22950600838109236,7.199248313903809,-0.04347831270510283,0.16228118764553592
+2005-08-16,15.960000038146973,16.1200008392334,15.9399995803833,16.0,6.955795764923096,151700,0.0,0.0,0.0,False,0.010101107323720049,0.010050432103979658,-0.22172316587946828,7.199248313903809,-0.03381638448427127,0.1624771337287557
+2005-08-17,15.899999618530273,16.280000686645508,15.84000015258789,15.960000038146973,6.938404560089111,234300,0.0,0.0,0.0,False,-0.0025002466176027305,-0.0025033774538410535,-0.2236690499015367,7.199248313903809,-0.03623208180094761,0.16170199528172757
+2005-08-18,15.960000038146973,15.960000038146973,15.779999732971191,15.899999618530273,6.912322998046875,66000,0.0,0.0,0.0,False,-0.0037590143117716135,-0.0037660971613295213,-0.22658728905362802,7.199248313903809,-0.039854899198684235,0.16177222183270729
+2005-08-19,15.800000190734863,15.899999618530273,15.779999732971191,15.880000114440918,6.903628826141357,79950,0.0,0.0,0.0,False,-0.0012577785945440123,-0.0012585702619382863,-0.22756007100620457,7.199248313903809,-0.041062549154128436,0.16168920824936894
+2005-08-22,16.0,16.100000381469727,15.960000038146973,16.100000381469727,6.999268054962158,76100,0.0,0.0,0.0,False,0.01385347202599485,0.013758389821821123,-0.2168590960581276,7.199248313903809,-0.027777936004156345,0.16218432757958412
+2005-08-23,15.9399995803833,16.139999389648438,15.800000190734863,15.84000015258789,6.886237144470215,199550,0.0,0.0,0.0,False,-0.016148961520599192,-0.016280777048691828,-0.22950600838109214,7.199248313903809,-0.04347831270510283,0.1630928931950251
+2005-08-24,15.739999771118164,15.84000015258789,15.640000343322754,15.680000305175781,6.816679954528809,436000,0.0,0.0,0.0,False,-0.010100899588865064,-0.010152259824204254,-0.23728869082425852,7.199248313903809,-0.05314004222304025,0.16267580498844691
+2005-08-25,15.699999809265137,15.880000114440918,15.699999809265137,15.800000190734863,6.868847846984863,375400,0.0,0.0,0.0,False,0.007652976640247777,0.007623841168825753,-0.2314516789918838,7.199248313903809,-0.04589374508458721,0.16272273649034882
+2005-08-26,15.899999618530273,15.9399995803833,15.739999771118164,15.760000228881836,6.851457118988037,76100,0.0,0.0,0.0,False,-0.0025318260622790856,-0.0025350365539664518,-0.23339750966113293,7.199248313903809,-0.04830937616696551,0.16275724408728162
+2005-08-29,15.680000305175781,15.800000190734863,15.539999961853027,15.800000190734863,6.868847846984863,89350,0.0,0.0,0.0,False,0.002538252476050662,0.0025350365539665186,-0.23145167899188368,7.199248313903809,-0.04589374508458721,0.16121534019034459
+2005-08-30,15.619999885559082,15.680000305175781,15.4399995803833,15.539999961853027,6.755815029144287,158400,0.0,0.0,0.0,False,-0.016455862811139865,-0.016592764489573718,-0.2440988047261251,7.199248313903809,-0.06159438672272566,0.16080094903333456
+2005-08-31,15.520000457763672,15.720000267028809,15.520000457763672,15.65999984741211,6.807984828948975,140450,0.0,0.0,0.0,False,0.007722206658949293,0.007692543035656738,-0.2382615794824735,7.199248313903809,-0.054347824647080434,0.1606467056004751
+2005-09-01,15.720000267028809,15.9399995803833,15.65999984741211,15.899999618530273,6.912322998046875,364900,0.0,0.0,0.0,False,0.015325852174968624,0.01520959759810453,-0.2265872890536278,7.199248313903809,-0.039854899198684235,0.16066643514472753
+2005-09-02,15.979999542236328,16.0,15.899999618530273,15.960000038146973,6.938404560089111,99750,0.0,0.0,0.0,False,0.0037731978163644264,0.0037660971613294753,-0.22366904990153647,7.199248313903809,-0.03623208180094761,0.16039053260730726
+2005-09-06,15.84000015258789,15.979999542236328,15.800000190734863,15.920000076293945,6.921017646789551,485300,0.0,0.0,0.0,False,-0.0025058950006422442,-0.002509040010661264,-0.22561445374823208,7.199248313903809,-0.03864718300894199,0.16022080494997715
+2005-09-07,15.899999618530273,15.920000076293945,15.819999694824219,15.880000114440918,6.903628826141357,146800,0.0,0.0,0.0,False,-0.002512465873607428,-0.0025156274126065642,-0.22756007100620446,7.199248313903809,-0.041062549154128436,0.16024254878917712
+2005-09-08,15.920000076293945,15.9399995803833,15.880000114440918,15.920000076293945,6.921017646789551,120850,0.0,0.0,0.0,False,0.0025187942582238776,0.002515627412606588,-0.22561445374823197,7.199248313903809,-0.03864718300894199,0.16017019395552617
+2005-09-09,15.9399995803833,16.299999237060547,15.9399995803833,16.219999313354492,7.051438331604004,669200,0.0,0.0,0.0,False,0.018844148573288422,0.018668797080321556,-0.2110218174616565,7.199248313903809,-0.020531307694213186,0.1610899193686487
+2005-09-12,16.68000030517578,16.68000030517578,16.040000915527344,16.1200008392334,7.007964611053467,534850,0.0,0.0,0.0,False,-0.0061652273630035115,-0.00618431085369263,-0.21588604734145467,7.199248313903809,-0.026569954877222135,0.1610467822162053
+2005-09-13,16.0,16.020000457763672,15.899999618530273,15.979999542236328,6.947098731994629,142550,0.0,0.0,0.0,False,-0.008685243496069583,-0.008723180041843961,-0.2226962679489597,7.199248313903809,-0.03502443184550341,0.16059547639958774
+2005-09-14,16.020000457763672,16.020000457763672,15.9399995803833,15.979999542236328,6.947098731994629,145500,0.0,0.0,0.0,False,0.0,0.0,-0.2226962679489597,7.199248313903809,-0.03502443184550341,0.16059591380711877
+2005-09-15,16.0,16.020000457763672,15.960000038146973,16.0,6.955795764923096,101350,0.0,0.0,0.0,False,0.0012518942459263105,0.001251111279717287,-0.22172316587946794,7.199248313903809,-0.03381638448427127,0.16059521991216893
+2005-09-16,16.0,16.040000915527344,15.899999618530273,15.979999542236328,6.947098731994629,98550,0.0,0.0,0.0,False,-0.0012503289662879613,-0.0012511112797173485,-0.2226962679489597,7.199248313903809,-0.03502443184550341,0.16056804462320676
+2005-09-19,15.800000190734863,15.84000015258789,15.720000267028809,15.800000190734863,6.868847846984863,175000,0.0,0.0,0.0,False,-0.011263822212484786,-0.011327739479640674,-0.23145167899188357,7.199248313903809,-0.04589374508458721,0.16030644510384082
+2005-09-20,15.9399995803833,15.960000038146973,15.84000015258789,15.9399995803833,6.929710388183594,80250,0.0,0.0,0.0,False,0.008860662305316014,0.00882163699438745,-0.22464183185411302,7.199248313903809,-0.037439731756391814,0.16043155632276496
+2005-09-21,15.859999656677246,15.859999656677246,15.760000228881836,15.859999656677246,6.894932270050049,88100,0.0,0.0,0.0,False,-0.005018697201667699,-0.005031333157555267,-0.22853311972287693,7.199248313903809,-0.042270530281062646,0.15933027814284748
+2005-09-22,15.779999732971191,15.960000038146973,15.720000267028809,15.84000015258789,6.886237144470215,202400,0.0,0.0,0.0,False,-0.0012610893391372668,-0.001261885181453779,-0.22950600838109192,7.199248313903809,-0.04347831270510283,0.15905770387668564
+2005-09-23,15.680000305175781,15.859999656677246,15.65999984741211,15.779999732971191,6.860152244567871,106350,0.0,0.0,0.0,False,-0.0037879758357277638,-0.0037951683854085616,-0.23242462100291772,7.199248313903809,-0.04710159374292533,0.15891739760300014
+2005-09-26,15.920000076293945,15.960000038146973,15.819999694824219,15.920000076293945,6.921017646789551,111450,0.0,0.0,0.0,False,0.008872310708537778,0.008833183024885723,-0.22561445374823197,7.199248313903809,-0.03864718300894199,0.159081924610903
+2005-09-27,15.819999694824219,15.819999694824219,15.699999809265137,15.739999771118164,6.842763423919678,97750,0.0,0.0,0.0,False,-0.011306750952466138,-0.011371158212471817,-0.2343702382608902,7.199248313903809,-0.04951695988811178,0.15950105353929372
+2005-09-28,15.720000267028809,15.800000190734863,15.680000305175781,15.699999809265137,6.825371742248535,63400,0.0,0.0,0.0,False,-0.002541616682281922,-0.0025448520732068037,-0.2363161756357779,7.199248313903809,-0.05193272343908606,0.15951977697083464
+2005-09-29,15.779999732971191,16.079999923706055,15.680000305175781,16.059999465942383,6.981877326965332,587300,0.0,0.0,0.0,False,0.022929972260417486,0.022671031313079557,-0.21880492672737673,7.199248313903809,-0.030193567086534756,0.16084837022607062
+2005-09-30,15.84000015258789,16.0,15.779999732971191,15.960000038146973,6.938404560089111,524450,0.0,0.0,0.0,False,-0.006226515425632129,-0.006245981016739778,-0.22366904990153658,7.199248313903809,-0.03623208180094761,0.15916622270764258
+2005-10-03,15.760000228881836,15.920000076293945,15.699999809265137,15.760000228881836,6.851457118988037,173900,0.0,0.0,0.0,False,-0.012531330559940379,-0.012610509859483478,-0.23339750966113304,7.199248313903809,-0.04830937616696551,0.1596772052361405
+2005-10-04,15.899999618530273,15.920000076293945,15.819999694824219,15.84000015258789,6.886237144470215,83900,0.0,0.0,0.0,False,0.005076296162722649,0.005063455209344894,-0.22950600838109225,7.199248313903809,-0.04347831270510283,0.15946708656075478
+2005-10-05,15.9399995803833,15.960000038146973,15.739999771118164,15.760000228881836,6.851457118988037,157650,0.0,0.0,0.0,False,-0.005050657529287461,-0.0050634552093448545,-0.23339750966113304,7.199248313903809,-0.04830937616696551,0.159556721856742
+2005-10-06,15.779999732971191,15.779999732971191,15.399999618530273,15.460000038146973,6.721036434173584,346900,0.0,0.0,0.0,False,-0.019035466842959092,-0.019218973834821358,-0.2479901459477084,7.199248313903809,-0.06642525148169431,0.15976910375728523
+2005-10-07,15.739999771118164,15.779999732971191,15.699999809265137,15.760000228881836,6.851457118988037,87200,0.0,0.0,0.0,False,0.019404847167814765,0.019218973834821403,-0.23339750966113304,7.199248313903809,-0.04830937616696551,0.16048670829350598
+2005-10-10,16.079999923706055,16.100000381469727,15.979999542236328,16.020000457763672,6.964491844177246,213100,0.0,0.0,0.0,False,0.01649791033150394,0.016363298335507773,-0.22075017051561485,7.199248313903809,-0.0326084695916351,0.16118243706283827
+2005-10-11,16.18000030517578,16.219999313354492,16.059999465942383,16.139999389648438,7.016659259796143,340450,0.0,0.0,0.0,False,0.007490484128072072,0.007462569759924739,-0.21491321203605918,7.199248313903809,-0.02536223868748,0.15883922175237153
+2005-10-12,16.0,16.0,15.739999771118164,15.739999771118164,6.842763423919678,127850,0.0,0.0,0.0,False,-0.024783280680714892,-0.025095556459082114,-0.23437023826089043,7.199248313903809,-0.04951695988811178,0.16069225389222705
+2005-10-13,15.800000190734863,15.960000038146973,15.760000228881836,15.819999694824219,6.877542495727539,88500,0.0,0.0,0.0,False,0.005082606200630391,0.0050697333577045525,-0.23047884368648808,7.199248313903809,-0.044686028894844965,0.15981656142338058
+2005-10-14,15.779999732971191,15.899999618530273,15.699999809265137,15.84000015258789,6.886237144470215,71450,0.0,0.0,0.0,False,0.0012642086541925224,0.0012634102152899226,-0.22950600838109225,7.199248313903809,-0.04347831270510283,0.15707867680209733
+2005-10-17,15.720000267028809,15.899999618530273,15.619999885559082,15.779999732971191,6.860152244567871,195150,0.0,0.0,0.0,False,-0.0037879758357277638,-0.0037951683854085616,-0.23242462100291805,7.199248313903809,-0.04710159374292533,0.15705933478839523
+2005-10-18,15.619999885559082,15.619999885559082,15.420000076293945,15.420000076293945,6.703647136688232,111900,0.0,0.0,0.0,False,-0.02281364936231045,-0.023077907524909933,-0.24993581655850006,7.199248313903809,-0.0688406838611787,0.1587824864881972
+2005-10-19,15.020000457763672,15.279999732971191,14.979999542236328,15.199999809265137,6.608004093170166,436100,0.0,0.0,0.0,False,-0.014267314727027247,-0.014370071407353439,-0.26063721832913067,7.199248313903809,-0.08212582688553483,0.15940138552105604
+2005-10-20,15.0600004196167,15.279999732971191,15.0,15.0,6.521058082580566,421800,0.0,0.0,0.0,False,-0.013157681103658003,-0.013245010268417514,-0.27036551803026954,7.199248313903809,-0.0942029225486587,0.15995174467674222
+2005-10-21,15.15999984741211,15.300000190734863,15.15999984741211,15.199999809265137,6.608004093170166,108400,0.0,0.0,0.0,False,0.013333113965332544,0.013245010268417479,-0.2606372183291308,7.199248313903809,-0.08212582688553483,0.16018151325266564
+2005-10-24,15.220000267028809,15.319999694824219,15.140000343322754,15.239999771118164,6.625394344329834,62700,0.0,0.0,0.0,False,0.002631694973924459,0.00262823812828721,-0.2586914410127007,7.199248313903809,-0.07971026203745446,0.16017719801929264
+2005-10-25,15.319999694824219,15.359999656677246,15.119999885559082,15.279999732971191,6.642786026000977,180400,0.0,0.0,0.0,False,0.002625003247697544,0.0026215639441462225,-0.256745503637813,7.199248313903809,-0.07729449848648007,0.16004816204274813
+2005-10-26,15.279999732971191,15.420000076293945,15.180000305175781,15.279999732971191,6.642786026000977,189000,0.0,0.0,0.0,False,0.0,0.0,-0.256745503637813,7.199248313903809,-0.07729449848648007,0.15943274111700242
+2005-10-27,15.15999984741211,15.15999984741211,14.84000015258789,14.859999656677246,6.4601969718933105,83850,0.0,0.0,0.0,False,-0.027486818541645364,-0.02787164938257077,-0.2771752051095825,7.199248313903809,-0.10265673717396007,0.1618736381265066
+2005-10-28,14.899999618530273,15.0600004196167,14.899999618530273,15.020000457763672,6.529751777648926,113800,0.0,0.0,0.0,False,0.01076666950841143,0.010709121619825927,-0.26939278943051204,7.199248313903809,-0.09299533882751254,0.16212702666618536
+2005-10-31,15.119999885559082,15.319999694824219,15.100000381469727,15.319999694824219,6.660173416137695,171550,0.0,0.0,0.0,False,0.01997344507569143,0.019776592717764812,-0.25480004643829823,7.199248313903809,-0.07487933104418765,0.16328541846037456
+2005-11-01,15.260000228881836,15.260000228881836,15.140000343322754,15.180000305175781,6.599309921264648,62500,0.0,0.0,0.0,False,-0.009138424943346601,-0.009180436490685005,-0.2616100002817072,7.199248313903809,-0.08333347684097903,0.1628494242187303
+2005-11-02,15.239999771118164,15.600000381469727,15.239999771118164,15.539999961853027,6.755815029144287,104150,0.0,0.0,0.0,False,0.023715374750826523,0.02343853363595153,-0.24409880472612522,7.199248313903809,-0.06159438672272566,0.16441440697288767
+2005-11-03,15.600000381469727,15.640000343322754,15.4399995803833,15.579999923706055,6.7732062339782715,155500,0.0,0.0,0.0,False,0.0025742571042812745,0.002570949379867762,-0.2421529207040567,7.199248313903809,-0.0591786894060492,0.16397300472431126
+2005-11-04,15.420000076293945,15.520000457763672,15.260000228881836,15.359999656677246,6.67756462097168,344450,0.0,0.0,0.0,False,-0.014120581848932723,-0.014221225822453038,-0.2528541624162297,7.199248313903809,-0.0724636337275113,0.1644561909867146
+2005-11-07,15.380000114440918,15.399999618530273,15.260000228881836,15.380000114440918,6.686258792877197,52550,0.0,0.0,0.0,False,0.0013019974195700446,0.0013011505559262467,-0.25188138046365316,7.199248313903809,-0.0712559837720671,0.16442392606306194
+2005-11-08,13.479999542236328,15.4399995803833,13.479999542236328,15.359999656677246,6.67756462097168,49850,0.0,0.0,0.0,False,-0.0013003044265620378,-0.0013011505559262792,-0.2528541624162297,7.199248313903809,-0.0724636337275113,0.1642575664928251
+2005-11-09,15.380000114440918,15.5,15.279999732971191,15.5,6.738424777984619,31100,0.0,0.0,0.0,False,0.00911412475467488,0.009072841768913905,-0.2460445820425552,7.199248313903809,-0.06400995157080602,0.16447822149252836
+2005-11-10,15.380000114440918,15.4399995803833,15.260000228881836,15.319999694824219,6.660173416137695,78200,0.0,0.0,0.0,False,-0.011612708374007852,-0.011680662471595082,-0.25480004643829823,7.199248313903809,-0.07487933104418765,0.16479835290096773
+2005-11-11,15.319999694824219,15.5,15.319999694824219,15.5,6.738424777984619,49650,0.0,0.0,0.0,False,0.01174914780106473,0.01168066247159508,-0.2460445820425552,7.199248313903809,-0.06400995157080602,0.16473094579990352
+2005-11-14,15.380000114440918,15.5,15.220000267028809,15.300000190734863,6.651480674743652,101100,0.0,0.0,0.0,False,-0.012902734111542746,-0.012986697404641924,-0.2557726683324172,7.199248313903809,-0.07608678229673782,0.16525945970175923
+2005-11-15,15.260000228881836,15.300000190734863,15.119999885559082,15.199999809265137,6.608004093170166,77450,0.0,0.0,0.0,False,-0.006536376439996494,-0.006557832094406558,-0.26063721832913067,7.199248313903809,-0.08212582688553483,0.16534285455420128
+2005-11-16,15.220000267028809,15.399999618530273,15.220000267028809,15.399999618530273,6.694952964782715,80650,0.0,0.0,0.0,False,0.013158114066911253,0.01307229804895603,-0.2509085985110766,7.199248313903809,-0.0700483338166229,0.16488272449394603
+2005-11-17,15.34000015258789,15.5600004196167,15.34000015258789,15.539999961853027,6.755815029144287,136550,0.0,0.0,0.0,False,0.009090738154804656,0.00904966612376403,-0.2440988047261251,7.199248313903809,-0.06159438672272566,0.16423756939489753
+2005-11-18,15.739999771118164,15.739999771118164,15.619999885559082,15.739999771118164,6.842763423919678,135900,0.0,0.0,0.0,False,0.012870156213617312,0.012788039571957528,-0.23437023826089032,7.199248313903809,-0.04951695988811178,0.16405716172156684
+2005-11-21,15.5600004196167,15.779999732971191,15.520000457763672,15.65999984741211,6.807984828948975,133700,0.0,0.0,0.0,False,-0.00508253651574897,-0.005095496536300844,-0.2382615794824735,7.199248313903809,-0.054347824647080434,0.16414125604668298
+2005-11-22,15.579999923706055,15.699999809265137,15.5,15.699999809265137,6.825371742248535,85450,0.0,0.0,0.0,False,0.0025539001241055015,0.002550644463094152,-0.2363161756357779,7.199248313903809,-0.05193272343908606,0.16333522454047214
+2005-11-23,15.720000267028809,15.819999694824219,15.640000343322754,15.779999732971191,6.860152244567871,145200,0.0,0.0,0.0,False,0.005095766741032959,0.005082827260792862,-0.23242462100291783,7.199248313903809,-0.04710159374292533,0.16335884604408843
+2005-11-25,15.539999961853027,15.760000228881836,15.539999961853027,15.680000305175781,6.816679954528809,35200,0.0,0.0,0.0,False,-0.0063369278828302456,-0.006357091438795726,-0.2372886908242584,7.199248313903809,-0.05314004222304025,0.16349251235322984
+2005-11-28,15.779999732971191,15.859999656677246,15.699999809265137,15.760000228881836,6.851457118988037,98350,0.0,0.0,0.0,False,0.005101774572257023,0.005088804614859424,-0.2333975096611327,7.199248313903809,-0.04830937616696551,0.1635557805186511
+2005-11-29,15.84000015258789,15.84000015258789,15.720000267028809,15.739999771118164,6.842763423919678,207950,0.0,0.0,0.0,False,-0.0012688826504169137,-0.0012696883636496578,-0.2343702382608901,7.199248313903809,-0.04951695988811178,0.16280187670991225
+2005-11-30,15.760000228881836,15.880000114440918,15.600000381469727,15.699999809265137,6.825371742248535,669150,0.0,0.0,0.0,False,-0.002541616682281922,-0.0025448520732068037,-0.23631617563577778,7.199248313903809,-0.05193272343908606,0.1602317925181845
+2005-12-01,15.779999732971191,15.9399995803833,15.779999732971191,15.920000076293945,6.921017646789551,76700,0.0,0.0,0.0,False,0.014013288675395419,0.013916010285678588,-0.22561445374823197,7.199248313903809,-0.03864718300894199,0.16080098289458755
+2005-12-02,16.0,16.0,15.899999618530273,15.9399995803833,6.929710388183594,179750,0.0,0.0,0.0,False,0.0012559917974022117,0.0012552036995319255,-0.2246418318541129,7.199248313903809,-0.037439731756391814,0.1601758945721505
+2005-12-05,15.9399995803833,16.040000915527344,15.859999656677246,15.920000076293945,6.921017646789551,186050,0.0,0.0,0.0,False,-0.0012544162608679743,-0.0012552036995318663,-0.22561445374823186,7.199248313903809,-0.03864718300894199,0.16018535584341714
+2005-12-06,15.859999656677246,15.9399995803833,15.760000228881836,15.899999618530273,6.912322998046875,173350,0.0,0.0,0.0,False,-0.0012562673852896111,-0.001257057150668232,-0.22658728905362768,7.199248313903809,-0.039854899198684235,0.15876797714181337
+2005-12-07,15.84000015258789,15.920000076293945,15.739999771118164,15.800000190734863,6.868847846984863,121650,0.0,0.0,0.0,False,-0.006289513825423976,-0.006309376144187479,-0.23145167899188357,7.199248313903809,-0.04589374508458721,0.15887844821702216
+2005-12-08,15.760000228881836,15.899999618530273,15.739999771118164,15.859999656677246,6.894932270050049,119200,0.0,0.0,0.0,False,0.003797496122531774,0.003790303836832254,-0.22853311972287693,7.199248313903809,-0.042270530281062646,0.15883646007097788
+2005-12-09,15.920000076293945,16.059999465942383,15.899999618530273,16.020000457763672,6.964491844177246,102100,0.0,0.0,0.0,False,0.010088507240215705,0.010037957944708992,-0.22075017051561452,7.199248313903809,-0.0326084695916351,0.15866455887280928
+2005-12-12,16.040000915527344,16.100000381469727,15.960000038146973,16.020000457763672,6.964491844177246,243850,0.0,0.0,0.0,False,0.0,0.0,-0.22075017051561452,7.199248313903809,-0.0326084695916351,0.15795499699799204
+2005-12-13,16.0,16.15999984741211,16.0,16.100000381469727,6.999268054962158,77150,0.0,0.0,0.0,False,0.004993359395486507,0.004980933922528917,-0.21685909605812737,7.199248313903809,-0.027777936004156345,0.1578233986837308
+2005-12-14,16.139999389648438,16.139999389648438,16.059999465942383,16.100000381469727,6.999268054962158,88150,0.0,0.0,0.0,False,0.0,0.0,-0.21685909605812737,7.199248313903809,-0.027777936004156345,0.15747368555040012
+2005-12-15,16.059999465942383,16.139999389648438,16.040000915527344,16.100000381469727,6.999268054962158,73800,0.0,0.0,0.0,False,0.0,0.0,-0.21685909605812737,7.199248313903809,-0.027777936004156345,0.15722363655319788
+2005-12-16,16.15999984741211,16.15999984741211,16.040000915527344,16.100000381469727,6.999268054962158,76650,0.0,0.0,0.0,False,0.0,0.0,-0.21685909605812737,7.199248313903809,-0.027777936004156345,0.15721027991988684
+2005-12-19,16.139999389648438,16.200000762939453,16.059999465942383,16.1200008392334,7.007964611053467,114650,0.0,0.0,0.0,False,0.0012424950756304565,0.0012417238174142265,-0.21588604734145478,7.199248313903809,-0.026569954877222135,0.15702283154798027
+2005-12-20,16.15999984741211,16.260000228881836,16.100000381469727,16.200000762939453,7.0427446365356445,219550,0.0,0.0,0.0,False,0.004962928241292852,0.004950653508588412,-0.21199454606141388,7.199248313903809,-0.02173889141535934,0.15682418549728233
+2005-12-21,16.280000686645508,16.299999237060547,16.200000762939453,16.239999771118164,7.06013298034668,100150,0.0,0.0,0.0,False,0.0024689726389950373,0.0024659297335866354,-0.21004898215626067,7.199248313903809,-0.01932359150447105,0.15680042968516344
+2005-12-22,16.15999984741211,16.219999313354492,16.059999465942383,16.200000762939453,7.0427446365356445,148550,0.0,0.0,0.0,False,-0.002462891826462643,-0.002465929733586582,-0.21199454606141388,7.199248313903809,-0.02173889141535934,0.1566572516307924
+2005-12-23,15.699999809265137,15.739999771118164,15.619999885559082,15.699999809265137,7.078813076019287,131250,0.58,0.0,0.0,False,0.005121361251198886,0.005108291684322944,-0.20795888546387942,7.199248313903809,-0.016728862880299178,0.15637478717064823
+2005-12-27,15.699999809265137,15.800000190734863,15.520000457763672,15.680000305175781,7.069793701171875,390200,0.0,0.0,0.0,False,-0.0012741366032064105,-0.0012749490053957902,-0.2089680540391543,7.199248313903809,-0.017981684626979688,0.1560144032097388
+2005-12-28,15.640000343322754,15.779999732971191,15.640000343322754,15.720000267028809,7.087830066680908,106050,0.0,0.0,0.0,False,0.0025511869612324656,0.0025479382080549396,-0.20694998365270068,7.199248313903809,-0.015476372305108566,0.1559900299014992
+2005-12-29,15.65999984741211,15.819999694824219,15.640000343322754,15.739999771118164,7.096848964691162,128200,0.0,0.0,0.0,False,0.0012724483975217193,0.0012716395211557884,-0.20594086843024495,7.199248313903809,-0.01422361679272599,0.15594904380288094
+2005-12-30,15.800000190734863,15.800000190734863,15.680000305175781,15.800000190734863,7.1239013671875,50550,0.0,0.0,0.0,False,0.0038118892808527427,0.003804642441170193,-0.20291400293825101,7.199248313903809,-0.010465946364260237,0.1559404322528208
+2006-01-03,15.979999542236328,16.260000228881836,15.979999542236328,16.239999771118164,7.3222880363464355,425000,0.0,0.0,0.0,False,0.0278480370422729,0.027467332217105855,-0.18071672256619842,7.3222880363464355,0.0,0.15762385410284246
+2006-01-04,16.299999237060547,16.420000076293945,16.239999771118164,16.420000076293945,7.403446197509766,233100,0.0,0.0,0.0,False,0.011083716013420508,0.011022741766873463,-0.17163601938457773,7.403446197509766,0.0,0.15695343477647214
+2006-01-05,16.399999618530273,16.5,16.3799991607666,16.440000534057617,7.412464141845703,395050,0.0,0.0,0.0,False,0.0012180738665961144,0.001217332616494397,-0.17062701086776055,7.412464141845703,0.0,0.15592758752680783
+2006-01-06,16.5,16.719999313354492,16.5,16.65999984741211,7.511657238006592,185700,0.0,0.0,0.0,False,0.0133819326829403,0.013293185484462709,-0.15952839735814395,7.511657238006592,0.0,0.15544274746118722
+2006-01-09,16.639999389648438,16.84000015258789,16.639999389648438,16.760000228881836,7.5567474365234375,449100,0.0,0.0,0.0,False,0.006002696487361403,0.005984752078886997,-0.15448330142123867,7.5567474365234375,0.0,0.15483335161664163
+2006-01-10,16.68000030517578,16.760000228881836,16.559999465942383,16.6200008392334,7.493624210357666,468900,0.0,0.0,0.0,False,-0.008353226926796964,-0.008388310638254423,-0.16154609427486322,7.5567474365234375,-0.008353226926796964,0.15464937507864018
+2006-01-11,16.700000762939453,16.760000228881836,16.639999389648438,16.760000228881836,7.5567474365234375,477650,0.0,0.0,0.0,False,0.008423591094749883,0.00838831063825435,-0.15448330142123867,7.5567474365234375,0.0,0.15482624805613765
+2006-01-12,16.719999313354492,16.719999313354492,16.520000457763672,16.520000457763672,7.448535442352295,245700,0.0,0.0,0.0,False,-0.014319916747267514,-0.014423436203496145,-0.166591030153311,7.5567474365234375,-0.014319916747267514,0.15554762312916096
+2006-01-13,16.6200008392334,16.65999984741211,16.520000457763672,16.600000381469727,7.484606742858887,366900,0.0,0.0,0.0,False,0.004842737312021228,0.004831048980175647,-0.16255504943886123,7.5567474365234375,-0.009546527030383278,0.1554133086649356
+2006-01-17,16.420000076293945,16.5,16.360000610351562,16.479999542236328,7.430498123168945,1269950,0.0,0.0,0.0,False,-0.0072293203302320475,-0.007255578495445031,-0.16860920724540307,7.5567474365234375,-0.01670683245867144,0.15543078307024266
+2006-01-18,16.079999923706055,16.3799991607666,16.020000457763672,16.31999969482422,7.358358860015869,318700,0.0,0.0,0.0,False,-0.009708536622617503,-0.00975597173096968,-0.17668079520456803,7.5567474365234375,-0.02625317018651596,0.1557646859825542
+2006-01-19,16.3799991607666,16.459999084472656,16.34000015258789,16.420000076293945,7.403446197509766,196250,0.0,0.0,0.0,False,0.006127363227538929,0.0061086672698908145,-0.17163601938457795,7.5567474365234375,-0.02028666966858428,0.15584695452215153
+2006-01-20,16.399999618530273,16.479999542236328,16.15999984741211,16.200000762939453,7.304254531860352,445000,0.0,0.0,0.0,False,-0.013398039643048754,-0.01348860320195625,-0.18273447283573707,7.5567474365234375,-0.033412907707187856,0.1558177094069155
+2006-01-23,16.479999542236328,16.479999542236328,16.239999771118164,16.420000076293945,7.403446197509766,204300,0.0,0.0,0.0,False,0.013579984817992274,0.01348860320195631,-0.17163601938457795,7.5567474365234375,-0.02028666966858428,0.15633765093087837
+2006-01-24,16.399999618530273,16.459999084472656,16.360000610351562,16.399999618530273,7.394426345825195,168900,0.0,0.0,0.0,False,-0.0012183314964325787,-0.0012190742656041868,-0.172645241312672,7.5567474365234375,-0.02148028527640189,0.15627378001517483
+2006-01-25,16.440000534057617,16.579999923706055,16.399999618530273,16.459999084472656,7.421481132507324,361950,0.0,0.0,0.0,False,0.0036588080558004332,0.003652130899604854,-0.16961810905658203,7.5567474365234375,-0.01790006946141154,0.15622550352971615
+2006-01-26,16.6200008392334,16.639999389648438,16.559999465942383,16.600000381469727,7.484606742858887,263350,0.0,0.0,0.0,False,0.008505796784291642,0.008469826322523024,-0.16255504943886145,7.5567474365234375,-0.009546527030383278,0.15559917578103732
+2006-01-27,16.719999313354492,16.899999618530273,16.719999313354492,16.8799991607666,7.610848426818848,280600,0.0,0.0,0.0,False,0.016866842614063682,0.016726176944546062,-0.14842999725980444,7.610848426818848,0.0,0.15609253726306296
+2006-01-30,16.920000076293945,17.0,16.799999237060547,16.84000015258789,7.592816352844238,254550,0.0,0.0,0.0,False,-0.0023692593733792844,-0.0023720705094532287,-0.15044758747088527,7.610848426818848,-0.0023692593733792844,0.15611216914467382
+2006-01-31,16.84000015258789,16.959999084472656,16.799999237060547,16.84000015258789,7.592816352844238,368600,0.0,0.0,0.0,False,0.0,0.0,-0.15044758747088527,7.610848426818848,-0.0023692593733792844,0.1560418333994636
+2006-02-01,16.899999618530273,16.940000534057617,16.81999969482422,16.940000534057617,7.637906551361084,241500,0.0,0.0,0.0,False,0.005938534059230172,0.005920970466204849,-0.14540249153398,7.637906551361084,0.0,0.1559490132374055
+2006-02-02,16.84000015258789,16.860000610351562,16.65999984741211,16.65999984741211,7.511657238006592,700650,0.0,0.0,0.0,False,-0.01652930845717071,-0.01666744175686441,-0.1595283973581444,7.637906551361084,-0.01652930845717071,0.15665255281738488
+2006-02-03,16.700000762939453,16.700000762939453,16.540000915527344,16.68000030517578,7.520676136016846,138250,0.0,0.0,0.0,False,0.0012006535607909097,0.0011999333527269982,-0.15851928213568878,7.637906551361084,-0.015348500869436177,0.1564689105814568
+2006-02-06,16.920000076293945,16.920000076293945,16.739999771118164,16.799999237060547,7.574779510498047,130800,0.0,0.0,0.0,False,0.007193950849990527,0.007168197822489176,-0.15246571121015817,7.637906551361084,-0.008264966380321592,0.15656518141745757
+2006-02-07,16.920000076293945,17.0,16.639999389648438,16.760000228881836,7.5567474365234375,249100,0.0,0.0,0.0,False,-0.0023805411034892865,-0.0023833790963290187,-0.154483301421239,7.637906551361084,-0.010625832391623624,0.15656009428677478
+2006-02-08,16.719999313354492,16.739999771118164,16.6200008392334,16.739999771118164,7.547726154327393,118100,0.0,0.0,0.0,False,-0.0011938049103563664,-0.0011945180630716715,-0.15549268340779066,7.637906551361084,-0.011806952131094284,0.1563917827428934
+2006-02-09,16.780000686645508,16.899999618530273,16.719999313354492,16.84000015258789,7.592816352844238,158450,0.0,0.0,0.0,False,0.005974010926588003,0.005956237274844147,-0.15044758747088527,7.637906551361084,-0.005903476065547086,0.1564668744790293
+2006-02-10,16.700000762939453,16.760000228881836,16.559999465942383,16.760000228881836,7.5567474365234375,120400,0.0,0.0,0.0,False,-0.004750400199958649,-0.004761719211772375,-0.1544833014212389,7.637906551361084,-0.010625832391623624,0.1565496957562322
+2006-02-13,16.84000015258789,16.84000015258789,16.6200008392334,16.739999771118164,7.547726154327393,283850,0.0,0.0,0.0,False,-0.0011938049103563664,-0.0011945180630716715,-0.15549268340779054,7.637906551361084,-0.011806952131094284,0.15613442736366362
+2006-02-14,16.799999237060547,16.959999084472656,16.760000228881836,16.920000076293945,7.62888765335083,196850,0.0,0.0,0.0,False,0.010753105950578767,0.010695702450745786,-0.1464116067564355,7.637906551361084,-0.0011808075877344226,0.1564485323505198
+2006-02-15,16.899999618530273,16.899999618530273,16.700000762939453,16.760000228881836,7.5567474365234375,183500,0.0,0.0,0.0,False,-0.00945619074567261,-0.009501184387674092,-0.1544833014212389,7.637906551361084,-0.010625832391623624,0.15645165404422434
+2006-02-16,16.780000686645508,16.899999618530273,16.700000762939453,16.719999313354492,7.538708209991455,156550,0.0,0.0,0.0,False,-0.0023871681147890067,-0.002390021943209918,-0.15650169192460783,7.637906551361084,-0.012987634858134256,0.15616845985759725
+2006-02-17,16.780000686645508,16.860000610351562,16.700000762939453,16.760000228881836,7.5567474365234375,126200,0.0,0.0,0.0,False,0.0023928803223971506,0.00239002194320993,-0.1544833014212389,7.637906551361084,-0.010625832391623624,0.15606365853481963
+2006-02-21,16.760000228881836,16.959999084472656,16.700000762939453,16.81999969482422,7.583799362182617,542800,0.0,0.0,0.0,False,0.0035798372099127285,0.003573444843898711,-0.15145648928206412,7.637906551361084,-0.007084033931892608,0.15584555202318504
+2006-02-22,16.700000762939453,16.81999969482422,16.639999389648438,16.760000228881836,7.5567474365234375,125200,0.0,0.0,0.0,False,-0.0035670676882720853,-0.0035734448438988218,-0.154483301421239,7.637906551361084,-0.010625832391623624,0.15527677216187458
+2006-02-23,16.700000762939453,16.860000610351562,16.700000762939453,16.780000686645508,7.565765380859375,89450,0.0,0.0,0.0,False,0.0011933632044325293,0.0011926517125529132,-0.15347429290442183,7.637906551361084,-0.009445149664583541,0.15524091729377582
+2006-02-24,16.780000686645508,17.0,16.780000686645508,16.920000076293945,7.62888765335083,97700,0.0,0.0,0.0,False,0.008343144323659235,0.008308532675121074,-0.14641160675643572,7.637906551361084,-0.0011808075877344226,0.15541691795648252
+2006-02-27,17.020000457763672,17.200000762939453,17.0,17.200000762939453,7.755132675170898,223250,0.0,0.0,0.0,False,0.01654828692681276,0.016412856083272746,-0.13228618110764412,7.755132675170898,0.0,0.15620764802011736
+2006-02-28,17.200000762939453,17.239999771118164,16.100000381469727,17.100000381469727,7.710043907165527,487600,0.0,0.0,0.0,False,-0.005814055012847041,-0.005831022428983742,-0.1373311169860919,7.755132675170898,-0.005814055012847041,0.1558108490216159
+2006-03-01,17.280000686645508,17.420000076293945,17.200000762939453,17.399999618530273,7.845307350158691,348850,0.0,0.0,0.0,False,0.017543796717869986,0.017391680865636052,-0.12219662946766396,7.845307350158691,0.0,0.15653531922432512
+2006-03-02,17.299999237060547,17.31999969482422,17.18000030517578,17.239999771118164,7.773170471191406,233950,0.0,0.0,0.0,False,-0.009194907955495935,-0.00923744205383277,-0.1302679506627329,7.845307350158691,-0.009194907955495935,0.156614935580183
+2006-03-03,17.299999237060547,17.399999618530273,17.18000030517578,17.200000762939453,7.755132675170898,434900,0.0,0.0,0.0,False,-0.002320519804288157,-0.0023232163828194926,-0.13228618110764412,7.845307350158691,-0.011494090793774836,0.15664353209922557
+2006-03-06,17.479999542236328,17.5,17.1200008392334,17.31999969482422,7.809236526489258,257750,0.0,0.0,0.0,False,0.0069765216901549465,0.006952298360507737,-0.12623255682929446,7.845307350158691,-0.004597757877351172,0.1565973732534724
+2006-03-07,17.200000762939453,17.200000762939453,16.899999618530273,16.899999618530273,7.619868755340576,998800,0.0,0.0,0.0,False,-0.02424920419638188,-0.024548057340276555,-0.14742072197889144,7.845307350158691,-0.028735470104119698,0.1585683128548562
+2006-03-08,17.0,17.18000030517578,16.920000076293945,17.18000030517578,7.746114730834961,86750,0.0,0.0,0.0,False,0.016567998681854323,0.016432246764643714,-0.1332951896244614,7.845307350158691,-0.012643560653072927,0.15936288335467988
+2006-03-09,17.299999237060547,17.299999237060547,17.100000381469727,17.1200008392334,7.719060897827148,618900,0.0,0.0,0.0,False,-0.003492568074175195,-0.003498681328172556,-0.13632221517491305,7.845307350158691,-0.016091970230967312,0.1588047317184758
+2006-03-10,17.15999984741211,17.399999618530273,17.139999389648438,17.260000228881836,7.782186031341553,218950,0.0,0.0,0.0,False,0.008177825560642171,0.008144568336682359,-0.12925920891001164,7.845307350158691,-0.008045741995801103,0.15858728054708005
+2006-03-13,17.399999618530273,17.399999618530273,17.260000228881836,17.299999237060547,7.800220966339111,348050,0.0,0.0,0.0,False,0.002317463875179282,0.002314782697329116,-0.1272412985820156,7.845307350158691,-0.005746923837046114,0.15835576305142213
+2006-03-14,17.299999237060547,17.479999542236328,17.280000686645508,17.420000076293945,7.854325294494629,586200,0.0,0.0,0.0,False,0.00693625583031543,0.006912310670579619,-0.12118762095084656,7.854325294494629,0.0,0.15847499239046733
+2006-03-15,17.420000076293945,17.520000457763672,17.260000228881836,17.520000457763672,7.899415493011475,432900,0.0,0.0,0.0,False,0.005740811186983885,0.005724395526614979,-0.11614252501394129,7.899415493011475,0.0,0.1584324554365434
+2006-03-16,17.440000534057617,17.459999084472656,17.299999237060547,17.34000015258789,7.818253993988037,230250,0.0,0.0,0.0,False,-0.010274367653561267,-0.01032751330762437,-0.12522360166529634,7.899415493011475,-0.010274367653561267,0.15880990232790201
+2006-03-17,17.34000015258789,17.440000534057617,17.280000686645508,17.3799991607666,7.8362908363342285,381850,0.0,0.0,0.0,False,0.002307016676621254,0.0023043595994776452,-0.12320547792602354,7.899415493011475,-0.00799105411445844,0.15880593719108202
+2006-03-20,17.360000610351562,17.5,17.360000610351562,17.399999618530273,7.845307350158691,434100,0.0,0.0,0.0,False,0.0011506099011353577,0.0011499484568906408,-0.12219662946766396,7.899415493011475,-0.006849638799307667,0.15879508339984771
+2006-03-21,17.3799991607666,17.3799991607666,17.15999984741211,17.18000030517578,7.746114730834961,301650,0.0,0.0,0.0,False,-0.012643560653072927,-0.012724170651777443,-0.1332951896244614,7.899415493011475,-0.019406595628769896,0.15935923616155026
+2006-03-22,17.280000686645508,17.31999969482422,17.18000030517578,17.31999969482422,7.809236526489258,124600,0.0,0.0,0.0,False,0.008148833040521275,0.008115810575632858,-0.12623255682929446,7.899415493011475,-0.011415903695912277,0.15878313919165893
+2006-03-23,17.299999237060547,17.299999237060547,17.18000030517578,17.219999313354492,7.7641520500183105,156150,0.0,0.0,0.0,False,-0.005773224606274718,-0.005789954087225959,-0.13127701253236934,7.899415493011475,-0.01712322172606695,0.1583883635580963
+2006-03-24,17.299999237060547,17.31999969482422,17.200000762939453,17.260000228881836,7.782186031341553,205800,0.0,0.0,0.0,False,0.0023227238733944944,0.00232003052010287,-0.12925920891001164,7.899415493011475,-0.014840270368565056,0.15838397597048703
+2006-03-27,17.239999771118164,17.34000015258789,17.219999313354492,17.299999237060547,7.800220966339111,149150,0.0,0.0,0.0,False,0.002317463875179282,0.002314782697329116,-0.1272412985820156,7.899415493011475,-0.012557198283862814,0.1580476929353584
+2006-03-28,17.5,17.5,17.239999771118164,17.280000686645508,7.791202545166016,207550,0.0,0.0,0.0,False,-0.0011561750893998024,-0.0011568439754344284,-0.12825036045165195,7.899415493011475,-0.013698855053414283,0.1567630975549205
+2006-03-29,17.5,17.5,17.399999618530273,17.440000534057617,7.863343238830566,228100,0.0,0.0,0.0,False,0.009259250192296786,0.009216646121144636,-0.12017861243402927,7.899415493011475,-0.004566445987405188,0.15617508886232095
+2006-03-30,17.3799991607666,17.600000381469727,17.3799991607666,17.479999542236328,7.8813796043396,379600,0.0,0.0,0.0,False,0.0022937273575909245,0.0022911007806629023,-0.11816054204757565,7.899415493011475,-0.002283192811902479,0.15616384807054887
+2006-03-31,17.600000381469727,17.6200008392334,17.5,17.559999465942383,7.917449474334717,175350,0.0,0.0,0.0,False,0.004576593414591601,0.004566152654240864,-0.11412472139158358,7.917449474334717,0.0,0.15584166106155767
+2006-04-03,17.739999771118164,17.780000686645508,17.6200008392334,17.719999313354492,7.989589214324951,232350,0.0,0.0,0.0,False,0.009111487256607376,0.00907022808880618,-0.10605308007959946,7.989589214324951,0.0,0.15580625010192375
+2006-04-04,17.600000381469727,17.780000686645508,17.600000381469727,17.719999313354492,7.989589214324951,288900,0.0,0.0,0.0,False,0.0,0.0,-0.10605308007959946,7.989589214324951,0.0,0.1556370921855478
+2006-04-05,17.81999969482422,17.940000534057617,17.780000686645508,17.899999618530273,8.07075023651123,447850,0.0,0.0,0.0,False,0.010158347320380567,0.010107098089671994,-0.09697205678106358,8.07075023651123,0.0,0.1558904672154809
+2006-04-06,17.8799991607666,17.899999618530273,17.700000762939453,17.760000228881836,8.007625579833984,338450,0.0,0.0,0.0,False,-0.007821411247702414,-0.0078521589163662,-0.10403500969314572,8.07075023651123,-0.007821411247702414,0.15506358171578344
+2006-04-07,17.920000076293945,17.959999084472656,17.739999771118164,17.799999237060547,8.02565860748291,329100,0.0,0.0,0.0,False,0.0022519818726713936,0.002249449961992775,-0.10201731277642645,8.07075023651123,-0.005587043051379581,0.15499003628751015
+2006-04-10,17.899999618530273,17.920000076293945,17.780000686645508,17.780000686645508,8.016642570495605,205850,0.0,0.0,0.0,False,-0.001123401508618671,-0.0011240329970811506,-0.10302610788196687,8.07075023651123,-0.0067041680674055915,0.15499320097464483
+2006-04-11,17.8799991607666,17.8799991607666,17.65999984741211,17.739999771118164,7.998608589172363,296300,0.0,0.0,0.0,False,-0.002249567841482003,-0.002252101920320185,-0.10504391150432457,8.07075023651123,-0.008938654427999237,0.15470744252626364
+2006-04-12,17.700000762939453,17.860000610351562,17.700000762939453,17.780000686645508,8.016642570495605,297300,0.0,0.0,0.0,False,0.002254639806685166,0.0022521019203201034,-0.10302610788196698,8.07075023651123,-0.0067041680674055915,0.15428006216018905
+2006-04-13,17.860000610351562,17.860000610351562,17.719999313354492,17.84000015258789,8.043696403503418,234600,0.0,0.0,0.0,False,0.0033747086476552113,0.0033690270972235683,-0.09999908233151533,8.07075023651123,-0.0033520840337027957,0.15374262134378303
+2006-04-17,17.979999542236328,17.979999542236328,17.860000610351562,17.920000076293945,8.079765319824219,146650,0.0,0.0,0.0,False,0.004484122039351446,0.004474098318008859,-0.0959633683811616,8.079765319824219,0.0,0.1526299650604544
+2006-04-18,18.079999923706055,18.31999969482422,17.979999542236328,18.280000686645508,8.242082595825195,405050,0.0,0.0,0.0,False,0.020089355269109266,0.019890226664252116,-0.0778018553122819,8.242082595825195,0.0,0.15331967558395734
+2006-04-19,18.360000610351562,18.420000076293945,18.18000030517578,18.3799991607666,8.287172317504883,353150,0.0,0.0,0.0,False,0.005470670932432364,0.005455761165109257,-0.07275681272819579,8.287172317504883,0.0,0.1524204148861874
+2006-04-20,18.200000762939453,18.3799991607666,18.200000762939453,18.239999771118164,8.224045753479004,413250,0.0,0.0,0.0,False,-0.007617382818568608,-0.007646543257607381,-0.0798199790515548,8.287172317504883,-0.007617382818568608,0.15179496470927756
+2006-04-21,18.399999618530273,18.540000915527344,18.3799991607666,18.440000534057617,8.314224243164062,406950,0.0,0.0,0.0,False,0.010965222274804454,0.010905540114126124,-0.0697300005890209,8.314224243164062,0.0,0.15061352944356923
+2006-04-24,18.440000534057617,18.520000457763672,18.360000610351562,18.440000534057617,8.314224243164062,400600,0.0,0.0,0.0,False,0.0,0.0,-0.0697300005890209,8.314224243164062,0.0,0.1498818413571862
+2006-04-25,18.5,18.520000457763672,18.239999771118164,18.399999618530273,8.296188354492188,271200,0.0,0.0,0.0,False,-0.002169280998970402,-0.0021716372972621165,-0.07174801762265537,8.314224243164062,-0.002169280998970402,0.14974586215139
+2006-04-26,18.540000915527344,18.579999923706055,18.420000076293945,18.5,8.341278076171875,640950,0.0,0.0,0.0,False,0.00543499252343671,0.005420276249384188,-0.06670297503856915,8.341278076171875,0.0,0.14980333059264142
+2006-04-27,18.479999542236328,18.639999389648438,18.420000076293945,18.520000457763672,8.35029411315918,350300,0.0,0.0,0.0,False,0.0010808939475426271,0.0010803102022863187,-0.06569417993302884,8.35029411315918,0.0,0.14977343432707424
+2006-04-28,18.600000381469727,18.799999237060547,18.520000457763672,18.68000030517578,8.42243480682373,515000,0.0,0.0,0.0,False,0.008639299728480765,0.008602194534026353,-0.05762243191540628,8.42243480682373,0.0,0.14981219623311223
+2006-05-01,18.860000610351562,18.899999618530273,18.520000457763672,18.719999313354492,8.440470695495605,490600,0.0,0.0,0.0,False,0.0021414103030232834,0.0021391207519765214,-0.055604414881771924,8.440470695495605,0.0,0.14978612301887187
+2006-05-02,18.920000076293945,19.079999923706055,18.920000076293945,19.040000915527344,8.58475399017334,533600,0.0,0.0,0.0,False,0.017094223756352056,0.01694976150277103,-0.03946070543524993,8.58475399017334,0.0,0.1506008599551825
+2006-05-03,19.34000015258789,19.34000015258789,19.1200008392334,19.200000762939453,8.656892776489258,541000,0.0,0.0,0.0,False,0.008403127963654278,0.008368018234446986,-0.031389170828904134,8.656892776489258,0.0,0.15061006658657916
+2006-05-04,19.020000457763672,19.200000762939453,19.020000457763672,19.15999984741211,8.638856887817383,504500,0.0,0.0,0.0,False,-0.0020834136609451104,-0.002085586986334958,-0.0334071878625386,8.656892776489258,-0.0020834136609451104,0.15041761353920152
+2006-05-05,19.18000030517578,19.280000686645508,19.1200008392334,19.280000686645508,8.692962646484375,432250,0.0,0.0,0.0,False,0.006263069219643258,0.006243537710658127,-0.027353350172912072,8.692962646484375,0.0,0.15049810205297132
+2006-05-08,19.479999542236328,19.5,19.34000015258789,19.420000076293945,8.756086349487305,706850,0.0,0.0,0.0,False,0.0072614717870045364,0.007235234239657353,-0.020290503966468143,8.756086349487305,0.0,0.15059334017523068
+2006-05-09,19.1200008392334,19.34000015258789,19.1200008392334,19.260000228881836,8.683944702148438,703250,0.0,0.0,0.0,False,-0.008239028769181922,-0.008273157152473004,-0.02836235868972914,8.756086349487305,-0.008239028769181922,0.1507897408203373
+2006-05-10,19.399999618530273,19.399999618530273,19.219999313354492,19.280000686645508,8.692962646484375,829850,0.0,0.0,0.0,False,0.0010384617412069197,0.0010379229128157934,-0.02735335017291185,8.756086349487305,-0.007209122944136559,0.1494753374460607
+2006-05-11,19.200000762939453,19.299999237060547,18.84000015258789,18.84000015258789,8.494576454162598,1166550,0.0,0.0,0.0,False,-0.022821470698716206,-0.023085911492322652,-0.04955057719214517,8.756086349487305,-0.029866070854819626,0.1501728155990152
+2006-05-12,18.81999969482422,18.979999542236328,18.440000534057617,18.600000381469727,8.386366844177246,839950,0.0,0.0,0.0,False,-0.012738670440987754,-0.012820503004788805,-0.06165803916012147,8.756086349487305,-0.0422242872618207,0.1503530536744887
+2006-05-15,18.239999771118164,18.280000686645508,17.899999618530273,18.100000381469727,8.160923957824707,1031350,0.0,0.0,0.0,False,-0.026882068306976925,-0.027249999934167067,-0.08688261184672175,8.756086349487305,-0.06797127939441194,0.1528473444759162
+2006-05-16,18.219999313354492,18.260000228881836,18.059999465942383,18.260000228881836,8.233067512512207,482900,0.0,0.0,0.0,False,0.008840120929974882,0.008801275823382793,-0.07881054371218399,8.756086349487305,-0.059732032794048706,0.1527346213003556
+2006-05-17,18.5,18.5,17.899999618530273,18.15999984741211,8.187979698181152,1137150,0.0,0.0,0.0,False,-0.005476429564379548,-0.0054914801790041864,-0.08385537288499334,8.756086349487305,-0.06488134408809443,0.15274062426712184
+2006-05-18,17.559999465942383,18.1200008392334,17.559999465942383,17.959999084472656,8.097801208496094,789100,0.0,0.0,0.0,False,-0.011013521406885052,-0.011074619249532984,-0.09394535134752724,8.756086349487305,-0.07518029342295784,0.15320951377572042
+2006-05-19,17.780000686645508,18.1200008392334,17.760000228881836,18.040000915527344,8.133871078491211,546650,0.0,0.0,0.0,False,0.004454279509513492,0.004444388567010879,-0.08990953069153507,8.756086349487305,-0.07106088795395749,0.15305867557441072
+2006-05-22,17.420000076293945,17.440000534057617,16.700000762939453,17.34000015258789,7.818253993988037,1396250,0.0,0.0,0.0,False,-0.03880281374729133,-0.03957570245171014,-0.12522360166529634,8.756086349487305,-0.10710633930125424,0.15807403387734895
+2006-05-23,17.760000228881836,17.780000686645508,17.299999237060547,17.34000015258789,7.818253993988037,641500,0.0,0.0,0.0,False,0.0,0.0,-0.12522360166529634,8.756086349487305,-0.10710633930125424,0.15807403387734895
+2006-05-24,17.459999084472656,17.520000457763672,17.200000762939453,17.440000534057617,7.863343238830566,514350,0.0,0.0,0.0,False,0.0057671757501356335,0.005750609256139765,-0.1201786124340295,8.756086349487305,-0.10195686463382247,0.15804169365407317
+2006-05-25,17.600000381469727,17.600000381469727,17.260000228881836,17.5,7.890397071838379,383700,0.0,0.0,0.0,False,0.003440500075618802,0.003434595095414112,-0.11715158688357774,8.756086349487305,-0.09886714715868627,0.15799072857013066
+2006-05-26,17.81999969482422,17.81999969482422,17.559999465942383,17.68000030517578,7.971556186676025,509500,0.0,0.0,0.0,False,0.010285808698691667,0.010233269731783927,-0.10807077699631873,8.756086349487305,-0.08959826702225426,0.1578489310280758
+2006-05-30,17.540000915527344,17.719999313354492,17.299999237060547,17.34000015258789,7.818253993988037,245600,0.0,0.0,0.0,False,-0.019231149991042362,-0.019418474083337783,-0.12522360166529645,8.756086349487305,-0.10710633930125424,0.15900466227105514
+2006-05-31,17.200000762939453,17.34000015258789,17.100000381469727,17.219999313354492,7.7641520500183105,393050,0.0,0.0,0.0,False,-0.006919952205611257,-0.00694400610700216,-0.13127701253236934,8.756086349487305,-0.1132851207579828,0.15919205572115477
+2006-06-01,16.959999084472656,17.399999618530273,16.959999084472656,17.239999771118164,7.773170471191406,573400,0.0,0.0,0.0,False,0.0011615461823772932,0.001160872109537724,-0.1302679506627329,8.756086349487305,-0.11225516047514206,0.159191505329755
+2006-06-02,17.360000610351562,17.559999465942383,17.34000015258789,17.520000457763672,7.899415493011475,471850,0.0,0.0,0.0,False,0.01624112352713114,0.016110647305088682,-0.1161425250139414,8.756086349487305,-0.09783718687584564,0.15977066551419578
+2006-06-05,17.360000610351562,17.360000610351562,16.959999084472656,17.1200008392334,7.719060897827148,230450,0.0,0.0,0.0,False,-0.022831384846623615,-0.023096057231205967,-0.13632221517491316,8.756086349487305,-0.11843481325659577,0.16151426649197437
+2006-06-06,17.299999237060547,17.299999237060547,16.760000228881836,16.979999542236328,7.655937194824219,376350,0.0,0.0,0.0,False,-0.008177640238684836,-0.00821126055397116,-0.14338506138135698,8.756086349487305,-0.12564393620073233,0.16101804773422868
+2006-06-07,16.739999771118164,17.0,16.719999313354492,16.739999771118164,7.547726154327393,340350,0.0,0.0,0.0,False,-0.014134264394172646,-0.014235104436749692,-0.15549268340779088,8.756086349487305,-0.13800231598111923,0.1616833978892229
+2006-06-08,16.5,16.5,15.859999656677246,16.280000686645508,7.340321063995361,1666000,0.0,0.0,0.0,False,-0.027479148831216937,-0.02786376292886373,-0.17869902564947981,8.756086349487305,-0.16168927863243843,0.16404196614659353
+2006-06-09,16.559999465942383,16.700000762939453,16.440000534057617,16.440000534057617,7.412464141845703,304000,0.0,0.0,0.0,False,0.00982832729268579,0.00978034342858562,-0.17062701086776122,8.756086349487305,-0.15345008648987057,0.1642705724190698
+2006-06-12,16.579999923706055,16.739999771118164,16.1200008392334,16.1200008392334,7.268182754516602,211100,0.0,0.0,0.0,False,-0.01946469953420582,-0.019656631478977633,-0.18677050690300645,8.756086349487305,-0.1699279261970531,0.16545333903828272
+2006-06-13,16.040000915527344,16.280000686645508,15.920000076293945,16.100000381469727,7.259164810180664,528300,0.0,0.0,0.0,False,-0.0012407426506073627,-0.001241513009046857,-0.18777951541982374,8.756086349487305,-0.17095783202209858,0.16545245265202027
+2006-06-14,16.139999389648438,16.3799991607666,16.020000457763672,16.299999237060547,7.349340915679932,1328400,0.0,0.0,0.0,False,0.01242238024032738,0.012345855568880175,-0.17768980372138587,8.756086349487305,-0.16065915497621175,0.16550861149276336
+2006-06-15,16.479999542236328,16.899999618530273,16.440000534057617,16.899999618530273,7.619868755340576,661200,0.0,0.0,0.0,False,0.03680980958217206,0.036148507973672334,-0.14742072197889156,8.756086349487305,-0.12976317829634665,0.16932659558067584
+2006-06-16,17.139999389648438,17.18000030517578,16.920000076293945,17.079999923706055,7.7010273933410645,1011650,0.0,0.0,0.0,False,0.010650923343477059,0.010594601823945875,-0.1383399654444517,8.756086349487305,-0.12049435261771002,0.16960919000782823
+2006-06-19,17.020000457763672,17.020000457763672,16.520000457763672,16.65999984741211,7.511657238006592,294100,0.0,0.0,0.0,False,-0.02459024564673251,-0.02489763539401107,-0.1595283973581446,8.756086349487305,-0.14212161253452893,0.17141929506304107
+2006-06-20,16.559999465942383,16.700000762939453,16.479999542236328,16.639999389648438,7.502641201019287,131550,0.0,0.0,0.0,False,-0.001200272683062109,-0.0012009935872310845,-0.16053719246368503,8.756086349487305,-0.1431513005283931,0.17141799409882688
+2006-06-21,16.739999771118164,16.959999084472656,16.639999389648438,16.920000076293945,7.62888765335083,209000,0.0,0.0,0.0,False,0.016826934535319582,0.016686930053792272,-0.14641160675643583,8.756086349487305,-0.12873316355571063,0.1721745697913042
+2006-06-22,16.920000076293945,16.920000076293945,16.639999389648438,16.760000228881836,7.5567474365234375,335900,0.0,0.0,0.0,False,-0.00945619074567261,-0.009501184387674092,-0.15448330142123923,8.756086349487305,-0.13697202895150662,0.1724697504970497
+2006-06-23,16.719999313354492,16.760000228881836,16.600000381469727,16.719999313354492,7.538708209991455,101800,0.0,0.0,0.0,False,-0.0023871681147890067,-0.002390021943209918,-0.15650169192460817,8.756086349487305,-0.1390322218061647,0.1723385368067256
+2006-06-26,16.81999969482422,16.920000076293945,16.739999771118164,16.799999237060547,7.574779510498047,78100,0.0,0.0,0.0,False,0.004784811867208916,0.004773401039539073,-0.1524657112101584,8.756086349487305,-0.1349126529637784,0.1723794818936441
+2006-06-27,16.760000228881836,16.920000076293945,16.479999542236328,16.559999465942383,7.466568946838379,269300,0.0,0.0,0.0,False,-0.014285638744955809,-0.014388660816550465,-0.16457327988377313,8.756086349487305,-0.14727097828637004,0.17257480428471136
+2006-06-28,16.65999984741211,16.84000015258789,16.520000457763672,16.84000015258789,7.592816352844238,216300,0.0,0.0,0.0,False,0.01690835602064822,0.016767000931993813,-0.1504475874708855,8.756086349487305,-0.13285273239809692,0.17328241941737133
+2006-06-29,16.700000762939453,17.5,16.700000762939453,17.399999618530273,7.845307350158691,373000,0.0,0.0,0.0,False,0.03325393181936653,0.032712979695826816,-0.12219662946766396,8.756086349487305,-0.10401667628391331,0.1762606363782221
+2006-06-30,17.540000915527344,17.6200008392334,17.420000076293945,17.600000381469727,7.935485363006592,276450,0.0,0.0,0.0,False,0.0114945162532194,0.011428956210294397,-0.11210670435794923,8.756086349487305,-0.09371778140684528,0.1765284616745818
+2006-07-03,17.440000534057617,17.739999771118164,17.440000534057617,17.719999313354492,7.989589214324951,173000,0.0,0.0,0.0,False,0.006817963721611697,0.00679482651318715,-0.10605308007959946,8.756086349487305,-0.0875387821189354,0.17641208093328112
+2006-07-05,17.479999542236328,17.479999542236328,17.200000762939453,17.34000015258789,7.818253993988037,295650,0.0,0.0,0.0,False,-0.021444809706826717,-0.021678090779849824,-0.12522360166529634,8.756086349487305,-0.10710633930125424,0.17727058021297395
+2006-07-06,17.540000915527344,17.780000686645508,17.540000915527344,17.68000030517578,7.971556186676025,275750,0.0,0.0,0.0,False,0.01960823897584718,0.019418474083337883,-0.10807077699631862,8.756086349487305,-0.08959826702225426,0.17791322287543937
+2006-07-07,17.6200008392334,17.68000030517578,17.440000534057617,17.520000457763672,7.899415493011475,320450,0.0,0.0,0.0,False,-0.009049762928991179,-0.009090960775713473,-0.11614252501394129,8.756086349487305,-0.09783718687584564,0.17797079314858513
+2006-07-10,17.600000381469727,17.719999313354492,17.200000762939453,17.360000610351562,7.827273368835449,4379350,0.0,0.0,0.0,False,-0.009132590156809561,-0.009174547908965188,-0.12421443309002156,8.756086349487305,-0.10607627010282283,0.17815159760759308
+2006-07-11,17.239999771118164,17.420000076293945,17.040000915527344,17.399999618530273,7.845307350158691,340000,0.0,0.0,0.0,False,0.0023039927792793957,0.0023013426577092955,-0.12219662946766385,8.756086349487305,-0.10401667628391331,0.17738758343459735
+2006-07-12,17.360000610351562,17.399999618530273,17.139999389648438,17.239999771118164,7.773170471191406,233750,0.0,0.0,0.0,False,-0.009194907955495935,-0.00923744205383277,-0.13026795066273278,8.756086349487305,-0.11225516047514206,0.1776529323821111
+2006-07-13,17.079999923706055,17.079999923706055,16.84000015258789,16.8799991607666,7.610848426818848,329850,0.0,0.0,0.0,False,-0.020882347167626047,-0.02110346713254071,-0.14842999725980444,8.756086349487305,-0.1307933564103687,0.17894536613143674
+2006-07-14,16.799999237060547,16.899999618530273,16.639999389648438,16.799999237060547,7.574779510498047,335700,0.0,0.0,0.0,False,-0.004739145269757605,-0.004750410624896533,-0.15246571121015806,8.756086349487305,-0.1349126529637784,0.179023732483397
+2006-07-17,16.420000076293945,16.579999923706055,16.399999618530273,16.520000457763672,7.448535442352295,381150,0.0,0.0,0.0,False,-0.01666636870034144,-0.016806815299825216,-0.16659103015331123,8.756086349487305,-0.14933051764748428,0.17983904932478667
+2006-07-18,16.719999313354492,16.719999313354492,16.479999542236328,16.68000030517578,7.520676136016846,186150,0.0,0.0,0.0,False,0.00968521855375215,0.009638617477336107,-0.15851928213568856,8.756086349487305,-0.1410915977938929,0.18006448609041567
+2006-07-19,16.520000457763672,17.139999389648438,16.520000457763672,17.100000381469727,7.710043907165527,406000,0.0,0.0,0.0,False,0.025179620518664736,0.02486783676812318,-0.13733111698609157,8.756086349487305,-0.11946461016605048,0.18111873897329733
+2006-07-20,17.100000381469727,17.200000762939453,16.860000610351562,16.899999618530273,7.619868755340576,200600,0.0,0.0,0.0,False,-0.011695802632348817,-0.011764736550785068,-0.1474207219788911,8.756086349487305,-0.12976317829634665,0.18080911985447526
+2006-07-21,16.899999618530273,17.040000915527344,16.719999313354492,16.799999237060547,7.574779510498047,217650,0.0,0.0,0.0,False,-0.0059173256509079675,-0.005934902394848986,-0.15246571121015806,8.756086349487305,-0.1349126529637784,0.1779823562279851
+2006-07-24,17.0,17.260000228881836,16.940000534057617,17.260000228881836,7.782186031341553,214150,0.0,0.0,0.0,False,0.02738119579006315,0.027013036168002394,-0.12925920891001152,8.756086349487305,-0.11122552693907328,0.17991066095721317
+2006-07-25,17.1200008392334,17.3799991607666,17.1200008392334,17.31999969482422,7.809236526489258,124900,0.0,0.0,0.0,False,0.0034759507211423735,0.00346992356712322,-0.12623255682929424,8.756086349487305,-0.10813619066850433,0.17906144406017133
+2006-07-26,17.239999771118164,17.34000015258789,17.1200008392334,17.200000762939453,7.755132675170898,71500,0.0,0.0,0.0,False,-0.006928187042976153,-0.006952298360507717,-0.1322861811076439,8.756086349487305,-0.11431518995641421,0.17920507650673526
+2006-07-27,17.479999542236328,17.639999389648438,17.399999618530273,17.479999542236328,7.8813796043396,299000,0.0,0.0,0.0,False,0.016279144981348637,0.01614806041708666,-0.11816054204757553,8.756086349487305,-0.09989699852593636,0.17980909767049183
+2006-07-28,17.479999542236328,17.65999984741211,17.34000015258789,17.639999389648438,7.953521251678467,204000,0.0,0.0,0.0,False,0.009153428836132349,0.00911179010496827,-0.11008868732431454,8.756086349487305,-0.09165796975675444,0.1797708858343802
+2006-07-31,17.6200008392334,17.639999389648438,17.540000915527344,17.6200008392334,7.944501876831055,160250,0.0,0.0,0.0,False,-0.0011340102782159134,-0.0011346537543898596,-0.11109785589958943,8.756086349487305,-0.09268803895518585,0.1796960427982482
+2006-08-01,17.520000457763672,17.520000457763672,17.219999313354492,17.31999969482422,7.809236526489258,377300,0.0,0.0,0.0,False,-0.017026284648037904,-0.017172898407157265,-0.12623255682929424,8.756086349487305,-0.10813619066850433,0.18007300466528858
+2006-08-02,17.520000457763672,17.719999313354492,17.520000457763672,17.639999389648438,7.953521251678467,457200,0.0,0.0,0.0,False,0.018476162772095517,0.01830755216154717,-0.11008868732431454,8.756086349487305,-0.09165796975675444,0.1808471564200346
+2006-08-03,17.65999984741211,17.739999771118164,17.5,17.6200008392334,7.944501876831055,565600,0.0,0.0,0.0,False,-0.0011340102782159134,-0.0011346537543898596,-0.11109785589958943,8.756086349487305,-0.09268803895518585,0.1807763407327941
+2006-08-04,17.799999237060547,18.299999237060547,17.700000762939453,17.799999237060547,8.02565860748291,152500,0.0,0.0,0.0,False,0.010215458679484701,0.010163633527767403,-0.10201731277642634,8.756086349487305,-0.08341943110773042,0.180592581119101
+2006-08-07,17.760000228881836,17.84000015258789,17.719999313354492,17.81999969482422,8.034680366516113,168450,0.0,0.0,0.0,False,0.0011241144776319434,0.0011234831340432166,-0.10100787743705553,8.756086349487305,-0.08238908962032243,0.18029173712923588
+2006-08-08,17.959999084472656,17.959999084472656,17.719999313354492,17.719999313354492,7.989589214324951,240850,0.0,0.0,0.0,False,-0.005612065462999083,-0.005627872269341729,-0.10605308007959924,8.756086349487305,-0.0875387821189354,0.17972246650481025
+2006-08-09,18.0,18.079999923706055,17.760000228881836,17.780000686645508,8.016642570495605,285850,0.0,0.0,0.0,False,0.0033860759852519795,0.00338035613821733,-0.10302610788196676,8.756086349487305,-0.08444911910159447,0.1795059730549001
+2006-08-10,17.799999237060547,17.860000610351562,17.700000762939453,17.81999969482422,8.034680366516113,339250,0.0,0.0,0.0,False,0.0022500436887249453,0.0022475161311243264,-0.10100787743705553,8.756086349487305,-0.08238908962032243,0.1792886781106947
+2006-08-11,17.780000686645508,17.780000686645508,17.559999465942383,17.6200008392334,7.944501876831055,238400,0.0,0.0,0.0,False,-0.011223656147028582,-0.011287116661810518,-0.11109785589958943,8.756086349487305,-0.09268803895518585,0.1794453087165315
+2006-08-14,17.639999389648438,17.860000610351562,17.6200008392334,17.700000762939453,7.980571746826172,166100,0.0,0.0,0.0,False,0.004540230533560452,0.004529954778038064,-0.10706203524359736,8.756086349487305,-0.08856863348618549,0.17918718159265337
+2006-08-15,17.760000228881836,17.940000534057617,17.760000228881836,17.84000015258789,8.043696403503418,161100,0.0,0.0,0.0,False,0.00790979126305702,0.007878672849871511,-0.09999908233151522,8.756086349487305,-0.08135940162645827,0.17854551042915975
+2006-08-16,17.979999542236328,18.059999465942383,17.899999618530273,18.059999465942383,8.142889976501465,316650,0.0,0.0,0.0,False,0.012331839495439256,0.012256421756058896,-0.08890041546907945,8.756086349487305,-0.07003087321332147,0.17867757526877903
+2006-08-17,18.059999465942383,18.079999923706055,17.940000534057617,18.059999465942383,8.142889976501465,202300,0.0,0.0,0.0,False,0.0,0.0,-0.08890041546907945,8.756086349487305,-0.07003087321332147,0.1786502664832123
+2006-08-18,18.15999984741211,18.15999984741211,17.979999542236328,18.100000381469727,8.160923957824707,71450,0.0,0.0,0.0,False,0.002214690530669694,0.002212241718503957,-0.08688261184672175,8.756086349487305,-0.06797127939441194,0.1786004884421382
+2006-08-21,18.079999923706055,18.079999923706055,17.920000076293945,18.0,8.115838050842285,130800,0.0,0.0,0.0,False,-0.005524608146752041,-0.005539925234326361,-0.09192722760825434,8.756086349487305,-0.07312037285727635,0.17869892127268683
+2006-08-22,17.979999542236328,18.040000915527344,17.8799991607666,17.899999618530273,8.07075023651123,116450,0.0,0.0,0.0,False,-0.005555534012457897,-0.005571023386005455,-0.09697205678106358,8.756086349487305,-0.07826968415132207,0.1783188020109682
+2006-08-23,17.860000610351562,18.040000915527344,17.760000228881836,17.760000228881836,8.007625579833984,163450,0.0,0.0,0.0,False,-0.007821411247702414,-0.0078521589163662,-0.10403500969314572,8.756086349487305,-0.08547891601104929,0.17772564006718772
+2006-08-24,17.68000030517578,17.84000015258789,17.65999984741211,17.719999313354492,7.989589214324951,329000,0.0,0.0,0.0,False,-0.0022523987078585384,-0.0022549391733057383,-0.10605308007959935,8.756086349487305,-0.0875387821189354,0.17742151557391098
+2006-08-25,17.84000015258789,17.899999618530273,17.739999771118164,17.780000686645508,8.016642570495605,230150,0.0,0.0,0.0,False,0.0033860759852519795,0.00338035613821733,-0.10302610788196687,8.756086349487305,-0.08444911910159447,0.1773047221881165
+2006-08-28,17.739999771118164,17.84000015258789,17.639999389648438,17.739999771118164,7.998608589172363,149350,0.0,0.0,0.0,False,-0.002249567841482003,-0.002252101920320185,-0.10504391150432457,8.756086349487305,-0.086508712920504,0.1772998204996071
+2006-08-29,17.940000534057617,18.0,17.780000686645508,17.940000534057617,8.088783264160156,213000,0.0,0.0,0.0,False,0.011273795183559976,0.011210719579546832,-0.0949543598643443,8.756086349487305,-0.07621019924800321,0.17760683962027157
+2006-08-30,18.020000457763672,18.139999389648438,18.020000457763672,18.1200008392334,8.169942855834961,198650,0.0,0.0,0.0,False,0.010033597022485186,0.00998359467861911,-0.08587349662426602,8.756086349487305,-0.06694126465377581,0.17701061497393
+2006-08-31,18.200000762939453,18.260000228881836,18.100000381469727,18.139999389648438,8.178959846496582,247600,0.0,0.0,0.0,False,0.0011036785471738586,0.0011030699417681044,-0.08486459481308717,8.756086349487305,-0.0659114677443211,0.1768750595358621
+2006-09-01,18.299999237060547,18.3799991607666,18.200000762939453,18.31999969482422,8.260116577148438,102100,0.0,0.0,0.0,False,0.009922622457502195,0.009873716490147073,-0.07578405168992408,8.756086349487305,-0.05664285989686568,0.17651140673678734
+2006-09-05,18.700000762939453,18.700000762939453,18.399999618530273,18.579999923706055,8.37734603881836,214250,0.0,0.0,0.0,False,0.014192228472202917,0.014092461632210205,-0.06266736779385385,8.756086349487305,-0.04325451983363793,0.17699629730179095
+2006-09-06,18.5,18.600000381469727,18.360000610351562,18.440000534057617,8.314224243164062,160850,0.0,0.0,0.0,False,-0.007534820140150278,-0.007563350300858737,-0.06973000058902079,8.756086349487305,-0.05046342494659328,0.17716225312136652
+2006-09-07,18.200000762939453,18.420000076293945,18.200000762939453,18.34000015258789,8.269136428833008,214150,0.0,0.0,0.0,False,-0.0054229730895369865,-0.005437730786010434,-0.07477482976183014,8.756086349487305,-0.055612736240639005,0.17724061631747673
+2006-09-08,18.5,18.5,18.34000015258789,18.399999618530273,8.296188354492188,137050,0.0,0.0,0.0,False,0.003271432983600775,0.003266093488748217,-0.07174801762265537,8.756086349487305,-0.05252323659668401,0.1772496331968353
+2006-09-11,18.15999984741211,18.360000610351562,18.139999389648438,18.239999771118164,8.224045753479004,964300,0.0,0.0,0.0,False,-0.008695873084188177,-0.008733902816864,-0.0798199790515548,8.756086349487305,-0.06076237428145659,0.17657019614269334
+2006-09-12,18.139999389648438,18.5,18.139999389648438,18.479999542236328,8.332257270812988,1066650,0.0,0.0,0.0,False,0.013157942037008707,0.013072128253230404,-0.06771230367230174,8.756086349487305,-0.04840394004327431,0.17687600554458638
+2006-09-13,18.200000762939453,18.520000457763672,18.200000762939453,18.479999542236328,8.332257270812988,360250,0.0,0.0,0.0,False,0.0,0.0,-0.06771230367230174,8.756086349487305,-0.04840394004327431,0.17662396513842193
+2006-09-14,18.399999618530273,18.420000076293945,18.299999237060547,18.3799991607666,8.287172317504883,88800,0.0,0.0,0.0,False,-0.005410893092083646,-0.005425584995623082,-0.0727568127281959,8.756086349487305,-0.05355292459054817,0.1767309105440475
+2006-09-15,18.420000076293945,18.5,18.31999969482422,18.360000610351562,8.278151512145996,157850,0.0,0.0,0.0,False,-0.0010885263408644263,-0.0010891192159409458,-0.07376614136192838,8.756086349487305,-0.0545831571623655,0.17673989326830203
+2006-09-18,18.479999542236328,18.65999984741211,18.399999618530273,18.600000381469727,8.386366844177246,247750,0.0,0.0,0.0,False,0.013072402923825832,0.012987696477300859,-0.06165803916012158,8.756086349487305,-0.0422242872618207,0.17715678084262773
+2006-09-19,18.540000915527344,18.540000915527344,18.139999389648438,18.360000610351562,8.278151512145996,398000,0.0,0.0,0.0,False,-0.012903720292940069,-0.012987696477300754,-0.07376614136192827,8.756086349487305,-0.0545831571623655,0.17727653565164042
+2006-09-20,18.5,18.600000381469727,18.3799991607666,18.600000381469727,8.386366844177246,294000,0.0,0.0,0.0,False,0.013072402923825832,0.012987696477300859,-0.06165803916012147,8.756086349487305,-0.0422242872618207,0.1775185985028696
+2006-09-21,18.600000381469727,18.6200008392334,18.399999618530273,18.5,8.341278076171875,219450,0.0,0.0,0.0,False,-0.005376436404839202,-0.005390941452719069,-0.06670297503856915,8.756086349487305,-0.04737370747145708,0.17753077111385984
+2006-09-22,18.440000534057617,18.440000534057617,18.200000762939453,18.360000610351562,8.278151512145996,230150,0.0,0.0,0.0,False,-0.007567972611560503,-0.007596755024581703,-0.07376614136192816,8.756086349487305,-0.0545831571623655,0.17771686707686313
+2006-09-25,18.440000534057617,18.5,18.239999771118164,18.459999084472656,8.3232421875,277000,0.0,0.0,0.0,False,0.005446949755370634,0.005432168774432688,-0.0687209920722035,8.756086349487305,-0.04943351912154781,0.17771780069675716
+2006-09-26,18.440000534057617,18.5,18.34000015258789,18.5,8.341278076171875,158400,0.0,0.0,0.0,False,0.002166930658219046,0.002164586250149225,-0.06670297503856892,8.756086349487305,-0.04737370747145708,0.17753955746672478
+2006-09-27,18.559999465942383,18.65999984741211,18.540000915527344,18.600000381469727,8.386366844177246,274950,0.0,0.0,0.0,False,0.005405498724970537,0.00539094145271916,-0.061658039160121136,8.756086349487305,-0.0422242872618207,0.17718128714939455
+2006-09-28,18.68000030517578,18.700000762939453,18.579999923706055,18.65999984741211,8.41341781616211,114150,0.0,0.0,0.0,False,0.003225588921577538,0.003220397869436821,-0.05863133372658469,8.756086349487305,-0.039134896533456365,0.17716366940203393
+2006-09-29,18.65999984741211,18.739999771118164,18.639999389648438,18.65999984741211,8.41341781616211,162800,0.0,0.0,0.0,False,0.0,0.0,-0.05863133372658469,8.756086349487305,-0.039134896533456365,0.17577851451683682
+2006-10-02,18.8799991607666,19.0,18.84000015258789,18.920000076293945,8.530644416809082,240400,0.0,0.0,0.0,False,0.013933291226994715,0.013837115260301689,-0.04551496994742965,8.756086349487305,-0.025746883217000582,0.17612497666722132
+2006-10-03,18.8799991607666,19.059999465942383,18.84000015258789,18.979999542236328,8.557698249816895,502950,0.0,0.0,0.0,False,0.003171370377893723,0.0031663521897464545,-0.042487944396977895,8.756086349487305,-0.022657165741864382,0.17562365473316635
+2006-10-04,18.959999084472656,19.239999771118164,18.920000076293945,19.200000762939453,8.656892776489258,301500,0.0,0.0,0.0,False,0.011591262483984677,0.011524598453303404,-0.03138917082890358,8.756086349487305,-0.011328528413136918,0.1758981897815815
+2006-10-05,19.18000030517578,19.399999618530273,19.18000030517578,19.3799991607666,8.738048553466797,318100,0.0,0.0,0.0,False,0.00937470049276179,0.00933103070340305,-0.022308734411378928,8.756086349487305,-0.002060029481272041,0.1759939799798291
+2006-10-06,19.280000686645508,19.440000534057617,19.260000228881836,19.299999237060547,8.701979637145996,132350,0.0,0.0,0.0,False,-0.0041277999429850665,-0.004136342826149324,-0.026344448361732664,8.756086349487305,-0.0061793260346817425,0.1749158924472742
+2006-10-09,19.280000686645508,19.280000686645508,19.1200008392334,19.219999313354492,8.665908813476562,259800,0.0,0.0,0.0,False,-0.004145128484955185,-0.004153743344742345,-0.030380375723363162,8.756086349487305,-0.010298840419272759,0.17402275835933126
+2006-10-10,19.3799991607666,19.459999084472656,19.31999969482422,19.420000076293945,8.756086349487305,623750,0.0,0.0,0.0,False,0.01040601025832455,0.010352240431469048,-0.0202905039664677,8.756086349487305,0.0,0.17358388696746954
+2006-10-11,19.399999618530273,19.459999084472656,19.299999237060547,19.3799991607666,8.738048553466797,262050,0.0,0.0,0.0,False,-0.002060029481272041,-0.002062154260577397,-0.022308734411378928,8.756086349487305,-0.002060029481272041,0.1734863233563426
+2006-10-12,19.399999618530273,19.739999771118164,19.399999618530273,19.68000030517578,8.873313903808594,731650,0.0,0.0,0.0,False,0.015480041054261484,0.015361447541127848,-0.007174033481674225,8.873313903808594,0.0,0.17216196067307615
+2006-10-13,19.68000030517578,19.719999313354492,19.579999923706055,19.6200008392334,8.846263885498047,711450,0.0,0.0,0.0,False,-0.003048468543295435,-0.0030531245884711056,-0.010200632209572236,8.873313903808594,-0.003048468543295435,0.172164669690717
+2006-10-16,19.719999313354492,19.760000228881836,19.440000534057617,19.700000762939453,8.882332801818848,507850,0.0,0.0,0.0,False,0.004077305039467571,0.0040690153566791745,-0.006164918259218499,8.882332801818848,0.0,0.17219103173933817
+2006-10-17,19.479999542236328,19.559999465942383,19.260000228881836,19.399999618530273,8.747068405151367,410700,0.0,0.0,0.0,False,-0.01522847653713022,-0.01534562059123205,-0.021299512483284877,8.882332801818848,-0.01522847653713022,0.17289365805248585
+2006-10-18,19.559999465942383,19.68000030517578,19.440000534057617,19.459999084472656,8.774121284484863,533150,0.0,0.0,0.0,False,0.003092793845943076,0.0030880209974817278,-0.018272593638471668,8.882332801818848,-0.012182781229704176,0.1712406243253977
+2006-10-19,19.700000762939453,19.799999237060547,19.65999984741211,19.760000228881836,8.909384727478027,446450,0.0,0.0,0.0,False,0.01541618113170462,0.015298559125776743,-0.0031381061200437266,8.909384727478027,0.0,0.1711342392574843
+2006-10-20,19.799999237060547,19.940000534057617,19.780000686645508,19.799999237060547,8.92741870880127,373000,0.0,0.0,0.0,False,0.002024155637551761,0.0020221097948001595,-0.001120302497686132,8.92741870880127,0.0,0.17052381909051806
+2006-10-23,19.899999618530273,20.040000915527344,19.799999237060547,19.959999084472656,8.999560356140137,562350,0.0,0.0,0.0,False,0.008080907784435487,0.008048432087223405,0.006951552225574975,8.999560356140137,0.0,0.17023249819272654
+2006-10-24,20.079999923706055,20.079999923706055,19.8799991607666,19.979999542236328,9.008575439453125,590450,0.0,0.0,0.0,False,0.0010017248572411486,0.0010012234657059808,0.007960240625476844,9.008575439453125,0.0,0.17022734439181608
+2006-10-25,20.15999984741211,20.31999969482422,20.139999389648438,20.239999771118164,9.12580680847168,555900,0.0,0.0,0.0,False,0.013013308242404209,0.012929362635733646,0.021077137932824064,9.12580680847168,0.0,0.1706264241807084
+2006-10-26,20.540000915527344,20.65999984741211,20.440000534057617,20.639999389648438,9.30616283416748,685000,0.0,0.0,0.0,False,0.01976329649323416,0.019570538104031497,0.041256988152253316,9.30616283416748,0.0,0.17161479447737582
+2006-10-27,20.68000030517578,20.760000228881836,20.440000534057617,20.5,9.243034362792969,841250,0.0,0.0,0.0,False,-0.00678351244217823,-0.00680662504509196,0.03419360841761754,9.30616283416748,-0.00678351244217823,0.16935028244845998
+2006-10-30,20.399999618530273,20.399999618530273,20.100000381469727,20.260000228881836,9.1348295211792,622950,0.0,0.0,0.0,False,-0.011706636302180051,-0.011775698488657239,0.0220866799778332,9.30616283416748,-0.018410736631346403,0.16960384064757464
+2006-10-31,20.399999618530273,20.420000076293945,20.219999313354492,20.260000228881836,9.1348295211792,552550,0.0,0.0,0.0,False,0.0,0.0,0.0220866799778332,9.30616283416748,-0.018410736631346403,0.1685796320758697
+2006-11-01,20.719999313354492,20.719999313354492,20.459999084472656,20.520000457763672,9.252053260803223,3695500,0.0,0.0,0.0,False,0.01283261382735601,0.012750973535596387,0.03520272364007315,9.30616283416748,-0.005814380677457653,0.16864409894742696
+2006-11-02,20.579999923706055,20.579999923706055,20.399999618530273,20.459999084472656,9.224998474121094,1013300,0.0,0.0,0.0,False,-0.0029241927083091257,-0.0029284765129585382,0.03217559138398318,9.30616283416748,-0.008721571016186425,0.16720259091010137
+2006-11-03,20.5,20.520000457763672,20.299999237060547,20.399999618530273,9.19794750213623,518400,0.0,0.0,0.0,False,-0.002932355171737955,-0.0029366629485133096,0.029148885950446735,9.30616283416748,-0.01162835144404939,0.16725086956088442
+2006-11-06,20.600000381469727,20.68000030517578,20.459999084472656,20.65999984741211,9.315174102783203,1278250,0.0,0.0,0.0,False,0.012744865158204721,0.012664332891023141,0.042265249729601884,9.315174102783203,0.0,0.16692615847512646
+2006-11-07,20.780000686645508,20.860000610351562,20.639999389648438,20.780000686645508,9.369281768798828,613850,0.0,0.0,0.0,False,0.005808551232494796,0.005791746640937166,0.048319300830505174,9.369281768798828,0.0,0.1669849486685505
+2006-11-08,20.6200008392334,20.799999237060547,20.600000381469727,20.719999313354492,9.342228889465332,342150,0.0,0.0,0.0,False,-0.0028874016174416095,-0.0028915782030826957,0.045292381985691854,9.369281768798828,-0.0028874016174416095,0.16701820548023802
+2006-11-09,20.719999313354492,20.84000015258789,20.639999389648438,20.760000228881836,9.360262870788574,566050,0.0,0.0,0.0,False,0.0019303724557184765,0.0019285116810834936,0.04731018560804934,9.369281768798828,-0.000962602922274014,0.1668389874214665
+2006-11-10,20.799999237060547,20.860000610351562,20.739999771118164,20.84000015258789,9.396330833435059,394500,0.0,0.0,0.0,False,0.0038533065945236533,0.0038459016249841826,0.05134579285276453,9.396330833435059,0.0,0.1663477480748777
+2006-11-13,20.81999969482422,20.979999542236328,20.780000686645508,20.860000610351562,9.405354499816895,583900,0.0,0.0,0.0,False,0.0009603393645662983,0.0009598785337311256,0.05235544160341221,9.405354499816895,0.0,0.16602480499366762
+2006-11-14,21.1200008392334,21.1200008392334,20.899999618530273,21.040000915527344,9.486510276794434,637350,0.0,0.0,0.0,False,0.008628678161904269,0.008591663888923165,0.06143587802093675,9.486510276794434,0.0,0.16556084359199089
+2006-11-15,21.1200008392334,21.15999984741211,21.040000915527344,21.100000381469727,9.51356315612793,1127100,0.0,0.0,0.0,False,0.0028517208693350504,0.0028476624272419583,0.06446279686575007,9.51356315612793,0.0,0.16537144087377117
+2006-11-16,21.3799991607666,21.3799991607666,21.200000762939453,21.260000228881836,9.585705757141113,563900,0.0,0.0,0.0,False,0.00758313155956869,0.007554524148926338,0.07253475829464939,9.585705757141113,0.0,0.165070599834151
+2006-11-17,21.299999237060547,21.360000610351562,21.200000762939453,21.360000610351562,9.630789756774902,936550,0.0,0.0,0.0,False,0.004703253028625731,0.004692227291804277,0.077579160644905,9.630789756774902,0.0,0.16492572746508624
+2006-11-20,21.200000762939453,21.239999771118164,21.059999465942383,21.1200008392334,9.5225830078125,2834350,0.0,0.0,0.0,False,-0.011235501105844703,-0.01129909614517715,0.06547201879384401,9.630789756774902,-0.011235501105844703,0.16501325172653045
+2006-11-21,21.299999237060547,21.3799991607666,21.219999313354492,21.260000228881836,9.585705757141113,557400,0.0,0.0,0.0,False,0.006628742356651118,0.006606868853372843,0.07253475829464939,9.630789756774902,-0.004681235991272126,0.16496933623643004
+2006-11-22,21.360000610351562,21.65999984741211,21.360000610351562,21.639999389648438,9.757038116455078,751050,0.0,0.0,0.0,False,0.017873734459909363,0.01771587748856507,0.09170495976343096,9.757038116455078,0.0,0.16578506665504333
+2006-11-24,21.520000457763672,21.600000381469727,21.440000534057617,21.559999465942383,9.720970153808594,583950,0.0,0.0,0.0,False,-0.0036966097924385766,-0.003703459139202275,0.08766935251871577,9.757038116455078,-0.0036966097924385766,0.16582533421293344
+2006-11-27,21.639999389648438,21.719999313354492,21.31999969482422,21.31999969482422,9.61275863647461,854000,0.0,0.0,0.0,False,-0.011131761091930481,-0.011194182819233057,0.07556167713946271,9.757038116455078,-0.014787221107309567,0.16612011472547444
+2006-11-28,21.31999969482422,21.3799991607666,21.1200008392334,21.360000610351562,9.630789756774902,495150,0.0,0.0,0.0,False,0.0018757487816114526,0.0018739917616744993,0.077579160644905,9.757038116455078,-0.012939209437673571,0.16607963923144595
+2006-11-29,21.81999969482422,21.84000015258789,21.6200008392334,21.739999771118164,9.80212688446045,1766300,0.0,0.0,0.0,False,0.01779055840825694,0.01763415865900156,0.09674989564187864,9.80212688446045,0.0,0.1668631601412003
+2006-11-30,21.860000610351562,21.959999084472656,21.65999984741211,21.940000534057617,9.892304420471191,3375050,0.0,0.0,0.0,False,0.0091997927667824,0.009157732440692226,0.10683976739877421,9.892304420471191,0.0,0.16699193375527702
+2006-12-01,21.84000015258789,21.84000015258789,21.459999084472656,21.739999771118164,9.80212688446045,4153200,0.0,0.0,0.0,False,-0.009115928117226946,-0.009157732440692146,0.09674989564187886,9.892304420471191,-0.009115928117226946,0.16685759314311152
+2006-12-04,21.979999542236328,22.100000381469727,21.81999969482422,22.0,9.919358253479004,2112950,0.0,0.0,0.0,False,0.011959788972371266,0.011888835858824448,0.10986679294922586,9.919358253479004,0.0,0.16718892090329987
+2006-12-05,22.31999969482422,22.440000534057617,22.280000686645508,22.3799991607666,10.090688705444336,1636000,0.0,0.0,0.0,False,0.01727233230085634,0.01712486125992054,0.12903678100673055,10.090688705444336,0.0,0.16790970307353
+2006-12-06,22.360000610351562,22.399999618530273,22.200000762939453,22.299999237060547,10.054617881774902,1887350,0.0,0.0,0.0,False,-0.00357466420007313,-0.0035810685790360723,0.12500085364509994,10.090688705444336,-0.00357466420007313,0.16796464403674316
+2006-12-07,22.399999618530273,22.399999618530273,22.200000762939453,22.219999313354492,10.01855182647705,1241750,0.0,0.0,0.0,False,-0.0035870140190236155,-0.003593462779624916,0.1209654598116614,10.090688705444336,-0.0071488558484976705,0.16785981334900646
+2006-12-08,22.15999984741211,22.200000762939453,22.0,22.059999465942383,9.946409225463867,733300,0.0,0.0,0.0,False,-0.007200901114522873,-0.007226952741751506,0.11289349838276186,10.090688705444336,-0.014298278758973493,0.1680724511957948
+2006-12-11,22.34000015258789,22.34000015258789,22.18000030517578,22.280000686645508,10.045604705810547,741650,0.0,0.0,0.0,False,0.009972994082400044,0.009923591963409972,0.12399237865647472,10.090688705444336,-0.004467881326025269,0.168066572112974
+2006-12-12,22.3799991607666,22.399999618530273,22.1200008392334,22.260000228881836,10.036582946777344,825800,0.0,0.0,0.0,False,-0.0008980802348299566,-0.0008984837504951044,0.12298294331710391,10.090688705444336,-0.005361949044944803,0.16807707498445432
+2006-12-13,22.299999237060547,22.299999237060547,22.059999465942383,22.100000381469727,9.964447975158691,837400,0.0,0.0,0.0,False,-0.007187204250806767,-0.007213156628066516,0.11491183553331163,10.090688705444336,-0.012510615872783015,0.16826466623271705
+2006-12-14,22.600000381469727,22.600000381469727,22.219999313354492,22.459999084472656,10.126760482788086,785500,0.0,0.0,0.0,False,0.01628916203226094,0.016157916962500476,0.13307281507399926,10.126760482788086,0.0,0.1689101131755432
+2006-12-15,22.719999313354492,22.719999313354492,22.5,22.639999389648438,10.207916259765625,805200,0.0,0.0,0.0,False,0.008013991948903731,0.00798205045452826,0.14215325149152402,10.207916259765625,0.0,0.16902762650220965
+2006-12-18,22.81999969482422,22.84000015258789,22.6200008392334,22.639999389648438,10.207916259765625,871650,0.0,0.0,0.0,False,0.0,0.0,0.14215325149152402,10.207916259765625,0.0,0.16902762650220965
+2006-12-19,22.299999237060547,22.459999084472656,22.1200008392334,22.3799991607666,10.090688705444336,1144100,0.0,0.0,0.0,False,-0.011483984717168938,-0.01155043490146459,0.12903678100673055,10.207916259765625,-0.011483984717168938,0.16952961087846244
+2006-12-20,21.81999969482422,22.040000915527344,21.760000228881836,21.799999237060547,10.10831069946289,852250,0.618,0.0,0.0,False,0.0017463618721136331,0.0017448387552371153,0.13100848779329466,10.207916259765625,-0.009757678038105455,0.16949424300017457
+2006-12-21,21.979999542236328,21.979999542236328,21.700000762939453,21.799999237060547,10.10831069946289,827700,0.0,0.0,0.0,False,0.0,0.0,0.13100848779329466,10.207916259765625,-0.009757678038105455,0.1694979342350917
+2006-12-22,21.979999542236328,22.079999923706055,21.8799991607666,21.979999542236328,10.191771507263184,535900,0.0,0.0,0.0,False,0.008256652400358888,0.00822275271670405,0.14034683173885942,10.207916259765625,-0.001581591393541859,0.16958639916883014
+2006-12-26,22.100000381469727,22.280000686645508,22.0,22.219999313354492,10.303061485290527,491150,0.0,0.0,0.0,False,0.01091959115724217,0.010860402906242777,0.15279895291890422,10.303061485290527,0.0,0.16980884252565134
+2006-12-27,22.440000534057617,22.479999542236328,22.239999771118164,22.299999237060547,10.340150833129883,669550,0.0,0.0,0.0,False,0.003599837571804043,0.003593373664565104,0.15694884190235814,10.340150833129883,0.0,0.16979747802760844
+2006-12-28,22.440000534057617,22.540000915527344,22.260000228881836,22.31999969482422,10.349424362182617,536350,0.0,0.0,0.0,False,0.0008968465936707304,0.0008964446670574987,0.15798644753026947,10.349424362182617,0.0,0.1697959087751869
+2006-12-29,22.5,22.6200008392334,22.399999618530273,22.399999618530273,10.386521339416504,561300,0.0,0.0,0.0,False,0.0035844483650164793,0.003578039540144453,0.16213719015883066,10.386521339416504,0.0,0.16980771362223604
+2007-01-03,23.0,23.079999923706055,22.700000762939453,22.799999237060547,10.571992874145508,1572350,0.0,0.0,0.0,False,0.017856944463700897,0.017699382186526662,0.18288940942269827,10.571992874145508,0.0,0.17057304455809238
+2007-01-04,22.600000381469727,22.8799991607666,22.600000381469727,22.84000015258789,10.590543746948242,1458450,0.0,0.0,0.0,False,0.0017547186252935276,0.0017531809051478788,0.18496504750107468,10.590543746948242,0.0,0.16852920220567252
+2007-01-05,22.780000686645508,22.780000686645508,22.520000457763672,22.559999465942383,10.460709571838379,1286100,0.0,0.0,0.0,False,-0.012259443727549502,-0.012335210584278862,0.1704380351821222,10.590543746948242,-0.012259443727549502,0.16881587604042514
+2007-01-08,22.559999465942383,22.579999923706055,22.399999618530273,22.540000915527344,10.451437950134277,824350,0.0,0.0,0.0,False,-0.0008863281826562153,-0.000886721203727496,0.1694006429654875,10.590543746948242,-0.013134906019726222,0.16883163203083182
+2007-01-09,22.540000915527344,22.559999465942383,22.280000686645508,22.360000610351562,10.367973327636719,1070200,0.0,0.0,0.0,False,-0.007985946325834159,-0.008018004787367578,0.16006187219736923,10.590543746948242,-0.02101595769109199,0.16866385795322603
+2007-01-10,22.059999465942383,22.139999389648438,21.799999237060547,22.020000457763672,10.210323333740234,1756800,0.0,0.0,0.0,False,-0.015205478343222056,-0.015322267026657564,0.1424225765228746,10.590543746948242,-0.03590187834478009,0.16940645348618427
+2007-01-11,21.8799991607666,22.299999237060547,21.8799991607666,22.100000381469727,10.247419357299805,734250,0.0,0.0,0.0,False,0.003633187936074922,0.003626603851444387,0.14657321244579724,10.590543746948242,-0.03239912867998984,0.16914799746700349
+2007-01-12,22.34000015258789,22.440000534057617,22.280000686645508,22.440000534057617,10.405067443847656,654000,0.0,0.0,0.0,False,0.015384174400508988,0.015267037828165098,0.16421229470901522,10.590543746948242,-0.017513388125518392,0.16958498838422595
+2007-01-16,22.8799991607666,22.8799991607666,22.600000381469727,22.700000762939453,10.525629997253418,1474450,0.0,0.0,0.0,False,0.011586907442589167,0.011520293304641509,0.17770191481133302,10.590543746948242,-0.006129406690145611,0.1691634767923117
+2007-01-17,22.860000610351562,22.899999618530273,22.65999984741211,22.780000686645508,10.562719345092773,1094350,0.0,0.0,0.0,False,0.0035237176158608996,0.0035175238686889145,0.18185180379478671,10.590543746948242,-0.0026272873726135293,0.169141899527064
+2007-01-18,22.979999542236328,23.020000457763672,22.739999771118164,22.799999237060547,10.571992874145508,2027250,0.0,0.0,0.0,False,0.0008779490157562186,0.0008775638439434083,0.18288940942269805,10.590543746948242,-0.0017516449812201573,0.16891960606944575
+2007-01-19,22.979999542236328,23.219999313354492,22.719999313354492,23.200000762939453,10.757469177246094,1709600,0.0,0.0,0.0,False,0.017544119193854124,0.01739199778165881,0.2036421622147575,10.757469177246094,0.0,0.16930904600336366
+2007-01-22,23.700000762939453,23.700000762939453,23.360000610351562,23.459999084472656,10.878022193908691,1893000,0.0,0.0,0.0,False,0.011206447787699636,0.011144120762456494,0.21713071526069117,10.878022193908691,0.0,0.1695225116667552
+2007-01-23,23.639999389648438,23.760000228881836,23.479999542236328,23.68000030517578,10.980034828186035,1510000,0.0,0.0,0.0,False,0.009377865981415878,0.009334166787246767,0.22854480399027088,10.980034828186035,0.0,0.1690307710038571
+2007-01-24,23.8799991607666,23.940000534057617,23.68000030517578,23.860000610351562,11.063501358032227,1885400,0.0,0.0,0.0,False,0.007601663487617705,0.0075729164354254065,0.23788378816966627,11.063501358032227,0.0,0.16871347102821416
+2007-01-25,23.479999542236328,23.6200008392334,22.959999084472656,23.079999923706055,10.701823234558105,2889400,0.0,0.0,0.0,False,-0.03269110851706447,-0.03323740177247349,0.19741599491909678,11.063501358032227,-0.03269110851706447,0.17215150815526467
+2007-01-26,23.100000381469727,23.15999984741211,22.899999618530273,23.1200008392334,10.72037410736084,1355750,0.0,0.0,0.0,False,0.0017334310608709824,0.0017319304031903995,0.1994916329974732,11.063501358032227,-0.031014345239111174,0.17213833400142403
+2007-01-29,23.219999313354492,23.579999923706055,23.219999313354492,23.420000076293945,10.859478950500488,1773350,0.0,0.0,0.0,False,0.012975745225545454,0.012892281471056314,0.2150559308274218,11.063501358032227,-0.01844103425572552,0.17237835051984193
+2007-01-30,23.479999542236328,23.579999923706055,23.360000610351562,23.559999465942383,10.924395561218262,1226150,0.0,0.0,0.0,False,0.005977875275017919,0.005960078667331137,0.22231938363407888,11.063501358032227,-0.012573397183430757,0.17174888425822624
+2007-01-31,23.200000762939453,23.6200008392334,23.200000762939453,23.440000534057617,10.868754386901855,1744000,0.0,0.0,0.0,False,-0.005093295460110725,-0.005106310501207646,0.21609374986661,11.063501358032227,-0.01760265261674887,0.17183197814307213
+2007-02-01,23.65999984741211,23.920000076293945,23.65999984741211,23.81999969482422,11.044950485229492,3823950,0.0,0.0,0.0,False,0.01621125034713944,0.016081251113199663,0.2358081500912892,11.063501358032227,-0.001676763277953297,0.17245511115447598
+2007-02-02,24.1200008392334,24.399999618530273,24.059999465942383,24.18000030517578,11.211874961853027,2903300,0.0,0.0,0.0,False,0.015113193748289344,0.015000127210028767,0.2544851580993339,11.211874961853027,0.0,0.1729330501644709
+2007-02-05,24.479999542236328,24.479999542236328,24.219999313354492,24.299999237060547,11.267518997192383,1778400,0.0,0.0,0.0,False,0.0049629553958350225,0.004950680529029704,0.260711111983718,11.267518997192383,0.0,0.17200605437262645
+2007-02-06,24.440000534057617,24.459999084472656,24.219999313354492,24.440000534057617,11.332436561584473,2487600,0.0,0.0,0.0,False,0.005761478139798548,0.0057449443004593355,0.2679746714960134,11.332436561584473,0.0,0.17205405038554558
+2007-02-07,24.6200008392334,24.6200008392334,24.420000076293945,24.5,11.360257148742676,2154550,0.0,0.0,0.0,False,0.0024549519432133238,0.002451943471454656,0.27108748837974783,11.360257148742676,0.0,0.17196700533228013
+2007-02-08,24.360000610351562,24.399999618530273,24.100000381469727,24.34000015258789,11.286066055297852,2838850,0.0,0.0,0.0,False,-0.0065307582806816145,-0.00655217698706693,0.2627863232395411,11.360257148742676,-0.0065307582806816145,0.17211512086550337
+2007-02-09,24.18000030517578,24.479999542236328,24.059999465942383,24.100000381469727,11.174782752990723,1389600,0.0,0.0,0.0,False,-0.00986023843577366,-0.009909172520315281,0.25033494899896525,11.360257148742676,-0.016326601882641456,0.17247677655865742
+2007-02-12,24.040000915527344,24.079999923706055,23.579999923706055,23.719999313354492,10.99858283996582,2219250,0.0,0.0,0.0,False,-0.01576763655452229,-0.01589326809406552,0.23062012195173232,11.360257148742676,-0.031836806512507865,0.17329378935076076
+2007-02-13,23.700000762939453,23.780000686645508,23.579999923706055,23.760000228881836,11.017133712768555,1276100,0.0,0.0,0.0,False,0.0016866602791156815,0.001685239465063174,0.23269576003010872,11.360257148742676,-0.030203844110350708,0.1731790506499518
+2007-02-14,23.979999542236328,24.219999313354492,23.8799991607666,24.18000030517578,11.211874961853027,2557150,0.0,0.0,0.0,False,0.017676217259555704,0.017521809835440934,0.25448515809933414,11.360257148742676,-0.01306151656136334,0.173904714650853
+2007-02-15,24.399999618530273,24.65999984741211,24.399999618530273,24.6200008392334,11.415900230407715,2452950,0.0,0.0,0.0,False,0.018197247940139993,0.018033659614777386,0.27731333555849336,11.415900230407715,0.0,0.1744551873025459
+2007-02-16,24.600000381469727,24.65999984741211,24.5,24.65999984741211,11.434447288513184,2031000,0.0,0.0,0.0,False,0.0016246689031205186,0.0016233505563230082,0.27938854681431646,11.434447288513184,0.0,0.174097791855559
+2007-02-20,24.579999923706055,24.780000686645508,24.5,24.68000030517578,11.443718910217285,3382700,0.0,0.0,0.0,False,0.0008108500105130645,0.0008105214492405682,0.28042593903095114,11.443718910217285,0.0,0.17405169050921326
+2007-02-21,25.020000457763672,25.079999923706055,24.780000686645508,24.899999618530273,11.545731544494629,2374950,0.0,0.0,0.0,False,0.008914290457297414,0.008874792726071603,0.29184002776053086,11.545731544494629,0.0,0.1741992024887793
+2007-02-22,24.959999084472656,25.040000915527344,24.760000228881836,24.8799991607666,11.536458015441895,1998550,0.0,0.0,0.0,False,-0.0008031997814080816,-0.0008035225191793522,0.2908024221326193,11.545731544494629,-0.0008031997814080816,0.17420795489067825
+2007-02-23,25.100000381469727,25.100000381469727,24.81999969482422,24.979999542236328,11.58282470703125,1875750,0.0,0.0,0.0,False,0.004019144483280002,0.004011089298179688,0.2959903435665381,11.58282470703125,0.0,0.1741417007221338
+2007-02-26,25.280000686645508,25.280000686645508,24.860000610351562,25.040000915527344,11.610647201538086,1824500,0.0,0.0,0.0,False,0.002402047446159461,0.0023991671416892352,0.2991033738615494,11.610647201538086,0.0,0.1741419731717861
+2007-02-27,24.260000228881836,26.8799991607666,20.700000762939453,23.079999923706055,10.701823234558105,9307500,0.0,0.0,0.0,False,-0.0782750479972888,-0.08150841663070066,0.19741599491909678,11.610647201538086,-0.0782750479972888,0.19152892552612763
+2007-02-28,23.299999237060547,23.540000915527344,22.3799991607666,23.3799991607666,10.840932846069336,5500900,0.0,0.0,0.0,False,0.012998683351638673,0.012914925514111003,0.21298082627723747,11.610647201538086,-0.06629383720890114,0.1912801163385494
+2007-03-01,22.760000228881836,23.0,21.799999237060547,22.780000686645508,10.562719345092773,3654700,0.0,0.0,0.0,False,-0.02566324364581196,-0.02599828935236873,0.1818518037947865,11.610647201538086,-0.09025576595820528,0.19305369171583542
+2007-03-02,22.68000030517578,23.079999923706055,22.68000030517578,22.719999313354492,10.534897804260254,2643700,0.0,0.0,0.0,False,-0.002633937334086678,-0.002637412250175304,0.17873888020541373,11.610647201538086,-0.092651975260718,0.19240509607434003
+2007-03-05,22.200000762939453,22.5,21.200000762939453,22.059999465942383,10.228870391845703,4043450,0.0,0.0,0.0,False,-0.02904892084390176,-0.02947919387959295,0.14449778777869726,11.610647201538086,-0.11900945620924008,0.19449955536852404
+2007-03-06,23.100000381469727,23.34000015258789,22.799999237060547,23.260000228881836,10.78528881072998,2121150,0.0,0.0,0.0,False,0.054396858848445806,0.05296890567256144,0.20675487239285362,11.610647201538086,-0.07108633795183861,0.20161824904183046
+2007-03-07,23.34000015258789,23.600000381469727,23.020000457763672,23.18000030517578,10.74819564819336,1414500,0.0,0.0,0.0,False,-0.0034392368333908685,-0.0034451646036285856,0.20260455658684617,11.610647201538086,-0.07428109203339461,0.20159757056890834
+2007-03-08,23.540000915527344,23.799999237060547,23.520000457763672,23.6200008392334,10.952216148376465,1914000,0.0,0.0,0.0,False,0.018981837218175146,0.01880392995825743,0.22543220051781332,11.610647201538086,-0.05670924641258568,0.20071966650727527
+2007-03-09,24.0,24.0,23.719999313354492,23.899999618530273,11.082046508789062,1611650,0.0,0.0,0.0,False,0.01185425476028823,0.011784543458536476,0.23995878601421206,11.610647201538086,-0.04552723750653609,0.200420014090267
+2007-03-12,24.260000228881836,24.3799991607666,24.079999923706055,24.299999237060547,11.267518997192383,1810300,0.0,0.0,0.0,False,0.01673630301553275,0.016597794374927432,0.260711111983718,11.610647201538086,-0.029552892133372866,0.20093409087052927
+2007-03-13,23.959999084472656,24.0,23.239999771118164,23.31999969482422,10.8131103515625,2552550,0.0,0.0,0.0,False,-0.040329077389894885,-0.04116484223362351,0.20986779598222616,11.610647201538086,-0.06869012864932578,0.20514637451713988
+2007-03-14,22.899999618530273,23.260000228881836,22.639999389648438,23.239999771118164,10.77601432800293,2245100,0.0,0.0,0.0,False,-0.0034306524536864558,-0.0034365506354201627,0.20571716005930352,11.610647201538086,-0.07188512914461742,0.20520080492476112
+2007-03-15,23.139999389648438,23.68000030517578,23.139999389648438,23.559999465942383,10.924395561218262,1490950,0.0,0.0,0.0,False,0.013769583883137981,0.013675644517993317,0.2223193836340791,11.610647201538086,-0.05910537357718659,0.20550055774063575
+2007-03-16,23.540000915527344,23.559999465942383,23.219999313354492,23.399999618530273,10.850204467773438,955350,0.0,0.0,0.0,False,-0.006791322506501274,-0.006814488481843056,0.21401821849387215,11.610647201538086,-0.06549529242985797,0.2056165270203188
+2007-03-19,23.65999984741211,23.899999618530273,23.639999389648438,23.799999237060547,11.035674095153809,1565950,0.0,0.0,0.0,False,0.017093652744631704,0.016949200087842797,0.23477022434646289,11.610647201538086,-0.04952119347043027,0.20588506291306882
+2007-03-20,23.780000686645508,23.899999618530273,23.65999984741211,23.84000015258789,11.05422306060791,1634050,0.0,0.0,0.0,False,0.001680818524918859,0.0016794075303246442,0.23684564901356264,11.610647201538086,-0.04792361108487264,0.2058834077329317
+2007-03-21,24.079999923706055,24.739999771118164,24.020000457763672,24.559999465942383,11.388076782226562,2729050,0.0,0.0,0.0,False,0.030201464163352343,0.02975437939018635,0.27420019855784394,11.610647201538086,-0.01916951014427848,0.20788080279067103
+2007-03-22,24.799999237060547,25.18000030517578,24.639999389648438,24.760000228881836,11.480814933776855,1808550,0.0,0.0,0.0,False,0.00814344277121748,0.00811046386140053,0.2845765749538738,11.610647201538086,-0.0111821731818732,0.2074932026359055
+2007-03-23,24.760000228881836,24.780000686645508,24.540000915527344,24.65999984741211,11.434447288513184,1005550,0.0,0.0,0.0,False,-0.004038706793126456,-0.004046884394790149,0.27938854681431646,11.610647201538086,-0.015175718456208132,0.2074677940819275
+2007-03-26,24.68000030517578,24.700000762939453,24.299999237060547,24.600000381469727,11.406622886657715,1542600,0.0,0.0,0.0,False,-0.0024333840677563945,-0.0024363495585291418,0.2762753031080285,11.610647201538086,-0.01757217417245638,0.2073754875090034
+2007-03-27,24.799999237060547,24.860000610351562,24.639999389648438,24.760000228881836,11.480814933776855,872850,0.0,0.0,0.0,False,0.006504295605838095,0.006483233953319246,0.2845765749538738,11.610647201538086,-0.0111821731818732,0.20743200100878684
+2007-03-28,24.559999465942383,24.559999465942383,24.239999771118164,24.34000015258789,11.286066055297852,1520000,0.0,0.0,0.0,False,-0.016962983865025816,-0.017108503252013747,0.2627863232395411,11.610647201538086,-0.02795547402363896,0.2082622183986099
+2007-03-29,24.899999618530273,24.899999618530273,24.520000457763672,24.799999237060547,11.49936294555664,1217650,0.0,0.0,0.0,False,0.018899135377527188,0.018722765413511696,0.286651892915335,11.610647201538086,-0.009584672934227378,0.20896471507268832
+2007-03-30,24.860000610351562,24.940000534057617,24.5,24.739999771118164,11.471543312072754,1445750,0.0,0.0,0.0,False,-0.002419232579717545,-0.0024221636511047914,0.2835391827372389,11.610647201538086,-0.011980717960916487,0.20886311917792386
+2007-04-02,24.920000076293945,25.0,24.700000762939453,24.899999618530273,11.545731544494629,1033550,0.0,0.0,0.0,False,0.006467153582011775,0.006446331270128662,0.2918400277605304,11.610647201538086,-0.005591045521980642,0.20891899305791659
+2007-04-03,25.18000030517578,25.459999084472656,25.100000381469727,25.440000534057617,11.796117782592773,2320050,0.0,0.0,0.0,False,0.021686476697748702,0.021454670448313413,0.31985548641977823,11.796117782592773,0.0,0.20986197501317885
+2007-04-04,25.540000915527344,25.639999389648438,25.479999542236328,25.600000381469727,11.87031078338623,1496250,0.0,0.0,0.0,False,0.006289611731661537,0.006269914671888551,0.32815686497126184,11.87031078338623,0.0,0.20978048629314056
+2007-04-05,25.760000228881836,25.920000076293945,25.639999389648438,25.920000076293945,12.01869010925293,1698500,0.0,0.0,0.0,False,0.012500037157777921,0.012422556697596402,0.34475887513476056,12.01869010925293,0.0,0.21005342385752426
+2007-04-09,26.360000610351562,26.3799991607666,26.059999465942383,26.200000762939453,12.148516654968262,2694800,0.0,0.0,0.0,False,0.01080205451136318,0.010744129089554683,0.35928503380860577,12.148516654968262,0.0,0.2100804030744592
+2007-04-10,26.260000228881836,26.440000534057617,26.239999771118164,26.399999618530273,12.241256713867188,2727950,0.0,0.0,0.0,False,0.007633858645697211,0.007604868192655414,0.3696616236159125,12.241256713867188,0.0,0.2099447141235375
+2007-04-11,26.360000610351562,26.420000076293945,25.440000534057617,26.15999984741211,12.129971504211426,3942100,0.0,0.0,0.0,False,-0.009090995496377041,-0.009132570761454994,0.35721003596405976,12.241256713867188,-0.009090995496377041,0.21022498682843524
+2007-04-12,25.719999313354492,26.18000030517578,25.600000381469727,26.079999923706055,12.092877388000488,3153150,0.0,0.0,0.0,False,-0.003058054686942868,-0.0030627400907626695,0.353059613452414,12.241256713867188,-0.012121249421933267,0.21026023461733523
+2007-04-13,26.100000381469727,26.100000381469727,25.860000610351562,26.040000915527344,12.074329376220703,2739400,0.0,0.0,0.0,False,-0.0015337963980508462,-0.0015349738678995418,0.35098429549095256,12.241256713867188,-0.013636454291280797,0.21024788314180076
+2007-04-16,26.3799991607666,26.68000030517578,26.299999237060547,26.5,12.287625312805176,3131500,0.0,0.0,0.0,False,0.01766524085424903,0.01751102402329819,0.37484975846110813,12.287625312805176,0.0,0.21085088079798822
+2007-04-17,26.579999923706055,26.579999923706055,26.299999237060547,26.34000015258789,12.2134370803833,1586050,0.0,0.0,0.0,False,-0.006037637910765503,-0.00605593814383781,0.3665489134378166,12.287625312805176,-0.006037637910765503,0.21098965623091318
+2007-04-18,26.280000686645508,26.34000015258789,26.100000381469727,26.239999771118164,12.167068481445312,1887600,0.0,0.0,0.0,False,-0.0037965233400566456,-0.003803748427398195,0.36136077859262095,12.287625312805176,-0.009811239217575096,0.21104430489729384
+2007-04-19,25.6200008392334,25.639999389648438,24.600000381469727,25.420000076293945,11.786849021911621,7395250,0.0,0.0,0.0,False,-0.031249882427597298,-0.03174857694952681,0.3188184143200592,12.287625312805176,-0.04075452157315429,0.21279378128152954
+2007-04-20,26.040000915527344,26.040000915527344,25.860000610351562,25.979999542236328,12.046509742736816,1922100,0.0,0.0,0.0,False,0.022029697703134232,0.021790549777264606,0.3478715853128569,12.287625312805176,-0.019622633660312583,0.2137453216522855
+2007-04-23,26.020000457763672,26.15999984741211,25.8799991607666,25.979999542236328,12.046509742736816,1404200,0.0,0.0,0.0,False,0.0,0.0,0.3478715853128569,12.287625312805176,-0.019622633660312583,0.2135520151509846
+2007-04-24,26.0,26.0,25.600000381469727,25.84000015258789,11.981595993041992,1386850,0.0,0.0,0.0,False,-0.0053885939646513,-0.0054031648049100945,0.340608452623115,12.287625312805176,-0.0249054892196513,0.213458649488363
+2007-04-25,25.920000076293945,26.15999984741211,25.739999771118164,26.100000381469727,12.102148056030273,1274650,0.0,0.0,0.0,False,0.010061436144090496,0.01001115686866463,0.35409689896341034,12.287625312805176,-0.015094638064981791,0.2136227490658145
+2007-04-26,26.1200008392334,26.280000686645508,26.0,26.15999984741211,12.129971504211426,1563050,0.0,0.0,0.0,False,0.002299050387777113,0.002296411615107979,0.35721003596406,12.287625312805176,-0.012830291010701322,0.21359070685812992
+2007-04-27,26.059999465942383,26.079999923706055,25.780000686645508,26.0,12.055780410766602,1184050,0.0,0.0,0.0,False,-0.006116345237832221,-0.006135126699128943,0.348908870823853,12.287625312805176,-0.018868161759210245,0.21369477957684688
+2007-04-30,25.940000534057617,25.940000534057617,25.020000457763672,25.459999084472656,11.805397033691406,1315350,0.0,0.0,0.0,False,-0.020768740682402198,-0.020987444410903666,0.3208937322815204,12.287625312805176,-0.03924503448288175,0.21485717223998083
+2007-05-01,25.420000076293945,25.600000381469727,25.18000030517578,25.579999923706055,11.861032485961914,1730450,0.0,0.0,0.0,False,0.004712713355741416,0.004701643288565542,0.32711872581515866,12.287625312805176,-0.03471727172529426,0.21476143039832066
+2007-05-02,25.979999542236328,26.299999237060547,25.81999969482422,26.219999313354492,12.157790184020996,1205650,0.0,0.0,0.0,False,0.02501955022973834,0.024711685803343292,0.3603226394365173,12.287625312805176,-0.010566332019326441,0.2160499558960059
+2007-05-03,26.5,26.739999771118164,26.420000076293945,26.68000030517578,12.371085166931152,2014650,0.0,0.0,0.0,False,0.01754389405325396,0.017391776522825093,0.38418799570103435,12.371085166931152,0.0,0.21608291933482499
+2007-05-04,26.959999084472656,27.1200008392334,26.8799991607666,27.079999923706055,12.556558609008789,1105600,0.0,0.0,0.0,False,0.014992495773404002,0.014881219139724317,0.4049404283761786,12.556558609008789,0.0,0.21639317025075985
+2007-05-07,27.100000381469727,27.15999984741211,26.979999542236328,26.979999542236328,12.510190963745117,903850,0.0,0.0,0.0,False,-0.003692703288176835,-0.0036995381482255716,0.3997524002366213,12.556558609008789,-0.003692703288176835,0.2164264302043704
+2007-05-08,26.700000762939453,26.719999313354492,26.15999984741211,26.6200008392334,12.343265533447266,1665400,0.0,0.0,0.0,False,-0.013343156054260619,-0.013432975842095888,0.38107528552293823,12.556558609008789,-0.01698658702620115,0.2168865916054532
+2007-05-09,26.68000030517578,26.920000076293945,26.600000381469727,26.780000686645508,12.417454719543457,1097450,0.0,0.0,0.0,False,0.00601049907701956,0.005992508081357952,0.3893762372518683,12.556558609008789,-0.011078185814824337,0.21685675149403918
+2007-05-10,26.899999618530273,26.899999618530273,26.280000686645508,26.34000015258789,12.2134370803833,2048600,0.0,0.0,0.0,False,-0.01642990804218991,-0.016566375814664157,0.36654891343781637,12.556558609008789,-0.02732608028280248,0.21737940267555889
+2007-05-11,26.65999984741211,27.15999984741211,26.600000381469727,27.059999465942383,12.547289848327637,1385850,0.0,0.0,0.0,False,0.027334874347578753,0.0269679482425557,0.40390335627645935,12.556558609008789,-0.0007381609061659633,0.21891473612341616
+2007-05-14,27.200000762939453,27.280000686645508,26.84000015258789,27.0,12.519468307495117,1321350,0.0,0.0,0.0,False,-0.0022173346729714716,-0.002219796599447331,0.4007904326870866,12.556558609008789,-0.0029538588293659407,0.2175770483462245
+2007-05-15,27.0,27.15999984741211,26.739999771118164,26.780000686645508,12.417454719543457,2524650,0.0,0.0,0.0,False,-0.00814839619751162,-0.008181775828444194,0.38937623725186854,12.556558609008789,-0.011078185814824337,0.21732087659179172
+2007-05-16,27.139999389648438,27.239999771118164,26.940000534057617,27.200000762939453,12.612204551696777,1196400,0.0,0.0,0.0,False,0.015683554846937398,0.015561838877175454,0.4111665956718398,12.612204551696777,0.0,0.21587338181263496
+2007-05-17,27.260000228881836,27.260000228881836,26.979999542236328,27.200000762939453,12.612204551696777,978600,0.0,0.0,0.0,False,0.0,0.0,0.4111665956718398,12.612204551696777,0.0,0.215765802276368
+2007-05-18,27.079999923706055,27.31999969482422,27.059999465942383,27.299999237060547,12.658574104309082,1038200,0.0,0.0,0.0,False,0.0036765620492624773,0.0036698200149633685,0.41635483722267375,12.658574104309082,0.0,0.21565058148492786
+2007-05-21,27.31999969482422,27.31999969482422,27.040000915527344,27.18000030517578,12.60292911529541,2380750,0.0,0.0,0.0,False,-0.004395833887383072,-0.004405523972930374,0.41012877663265135,12.658574104309082,-0.004395833887383072,0.21535643931062565
+2007-05-22,27.31999969482422,27.31999969482422,27.100000381469727,27.15999984741211,12.593658447265625,1337050,0.0,0.0,0.0,False,-0.0007355963002706467,-0.0007358669839798963,0.4090914911216552,12.658574104309082,-0.005128196628509607,0.215355942757108
+2007-05-23,27.5,27.700000762939453,27.360000610351562,27.5,12.751307487487793,2249900,0.0,0.0,0.0,False,0.012518128936266137,0.012440424960500527,0.4267306800905115,12.751307487487793,0.0,0.2117189858280943
+2007-05-24,27.399999618530273,27.540000915527344,26.780000686645508,26.920000076293945,12.482370376586914,1797650,0.0,0.0,0.0,False,-0.021090943902401627,-0.02131653545751645,0.3966395833528873,12.751307487487793,-0.021090943902401627,0.21296905738940802
+2007-05-25,27.100000381469727,27.100000381469727,26.8799991607666,27.079999923706055,12.556558609008789,781700,0.0,0.0,0.0,False,0.005943441043940512,0.005925848470750915,0.40494042837617883,12.751307487487793,-0.015272855640106053,0.21297230346843535
+2007-05-29,27.200000762939453,27.420000076293945,27.079999923706055,27.18000030517578,12.60292911529541,1213600,0.0,0.0,0.0,False,0.003692931139058553,0.0036861290102449887,0.41012877663265157,12.751307487487793,-0.01163632610522325,0.21297422772773003
+2007-05-30,26.959999084472656,27.399999618530273,26.780000686645508,27.31999969482422,12.667844772338867,1268700,0.0,0.0,0.0,False,0.005150838860521256,0.005137618667328375,0.4173921227336703,12.751307487487793,-0.006545424085398599,0.2128343068089152
+2007-05-31,27.31999969482422,27.5,27.280000686645508,27.3799991607666,12.69566535949707,1223800,0.0,0.0,0.0,False,0.0021961578830640427,0.0021937498533049177,0.42050493961740476,12.751307487487793,-0.004363640987037676,0.21177137227820422
+2007-06-01,27.5,27.520000457763672,27.200000762939453,27.34000015258789,12.677120208740234,2091450,0.0,0.0,0.0,False,-0.0014607466589344753,-0.0014618145894459153,0.41842994177285875,12.751307487487793,-0.005818013471979633,0.21161043146057493
+2007-06-04,27.540000915527344,27.639999389648438,27.3799991607666,27.600000381469727,12.797676086425781,1000850,0.0,0.0,0.0,False,0.009509721111773395,0.009464788354676224,0.4319188149357076,12.797676086425781,0.0,0.21174040714415016
+2007-06-05,27.520000457763672,27.520000457763672,27.18000030517578,27.399999618530273,12.704941749572754,1697450,0.0,0.0,0.0,False,-0.007246185653299042,-0.0072725667754871305,0.4215428653622315,12.797676086425781,-0.007246185653299042,0.2114646562268666
+2007-06-06,27.34000015258789,27.34000015258789,26.920000076293945,27.079999923706055,12.556558609008789,1085400,0.0,0.0,0.0,False,-0.011679167326285045,-0.011747904520621192,0.4049404283761793,12.797676086425781,-0.018840723564861883,0.21044273373716427
+2007-06-07,26.959999084472656,27.100000381469727,26.219999313354492,26.239999771118164,12.167068481445312,2080850,0.0,0.0,0.0,False,-0.031018859521273145,-0.03151013015102586,0.36136077859262117,12.797676086425781,-0.04927516532859744,0.2127806513958425
+2007-06-08,26.3799991607666,27.040000915527344,26.15999984741211,26.959999084472656,12.5009183883667,2307150,0.0,0.0,0.0,False,0.0274388121863951,0.027069115431512962,0.3987149013143487,12.797676086425781,-0.02318840514910725,0.2136888390615645
+2007-06-11,26.959999084472656,27.31999969482422,26.860000610351562,27.15999984741211,12.593658447265625,1447950,0.0,0.0,0.0,False,0.007418659655056059,0.007391276745777629,0.4090914911216552,12.797676086425781,-0.015941772379795882,0.21167996271723566
+2007-06-12,27.100000381469727,27.200000762939453,26.739999771118164,26.760000228881836,12.408186912536621,1146150,0.0,0.0,0.0,False,-0.0147273753298649,-0.014836899790688406,0.3883392718577876,12.797676086425781,-0.030434367244400184,0.21221901459936546
+2007-06-13,26.920000076293945,27.399999618530273,26.920000076293945,27.360000610351562,12.686394691467285,951350,0.0,0.0,0.0,False,0.02242130787452723,0.022173645459297658,0.41946765410640796,12.797676086425781,-0.008695437687825991,0.21207215784130537
+2007-06-14,27.34000015258789,27.540000915527344,27.200000762939453,27.440000534057617,12.723491668701172,1064000,0.0,0.0,0.0,False,0.00292415442969296,0.0029198874063948244,0.42361839673496915,12.797676086425781,-0.005796710060766097,0.21204319465384566
+2007-06-15,27.600000381469727,27.700000762939453,27.540000915527344,27.639999389648438,12.816225051879883,901900,0.0,0.0,0.0,False,0.007288359641624886,0.0072619279001491155,0.4339942396028069,12.816225051879883,0.0,0.2118596638864169
+2007-06-18,27.920000076293945,27.920000076293945,27.639999389648438,27.65999984741211,12.825498580932617,1021450,0.0,0.0,0.0,False,0.0007235772636009496,0.0007233156077839418,0.43503184523071825,12.825498580932617,0.0,0.20901205184915161
+2007-06-19,27.84000015258789,27.899999618530273,27.65999984741211,27.8799991607666,12.927512168884277,876950,0.0,0.0,0.0,False,0.007953966647606281,0.00792250059803453,0.4464460406659363,12.927512168884277,0.0,0.20891937136734826
+2007-06-20,27.959999084472656,27.979999542236328,27.520000457763672,27.600000381469727,12.797676086425781,1477900,0.0,0.0,0.0,False,-0.010043392786046157,-0.010094167911128363,0.43191881493570694,12.927512168884277,-0.010043392786046157,0.20755240899303984
+2007-06-21,27.899999618530273,28.200000762939453,27.739999771118164,28.18000030517578,13.066615104675293,972300,0.0,0.0,0.0,False,0.02101467613598773,0.020796913355407374,0.46201012508460826,13.066615104675293,0.0,0.2083740164429307
+2007-06-22,27.899999618530273,27.959999084472656,27.440000534057617,27.719999313354492,12.853315353393555,1573650,0.0,0.0,0.0,False,-0.016324024973033646,-0.016458729830732113,0.43814423529189916,13.066615104675293,-0.016324024973033646,0.20868894722899467
+2007-06-25,27.440000534057617,27.739999771118164,27.200000762939453,27.399999618530273,12.704941749572754,1350850,0.0,0.0,0.0,False,-0.011543605656701428,-0.01161075030016238,0.42154286536223107,13.066615104675293,-0.027679192522716223,0.20881599073995644
+2007-06-26,27.31999969482422,27.31999969482422,26.8799991607666,26.899999618530273,12.473097801208496,1239700,0.0,0.0,0.0,False,-0.018248328322485574,-0.018416882772715578,0.39560208443061406,13.066615104675293,-0.04542242185234602,0.20976228267864444
+2007-06-27,26.719999313354492,27.299999237060547,26.600000381469727,27.260000228881836,12.640027046203613,1784250,0.0,0.0,0.0,False,0.013383142476357746,0.01329437930157775,0.41427962596685086,13.066615104675293,-0.03264717411925944,0.21004931322128545
+2007-06-28,27.280000686645508,27.459999084472656,27.040000915527344,27.200000762939453,12.612204551696777,802550,0.0,0.0,0.0,False,-0.002201142007460577,-0.0022035680812715224,0.41116659567183955,13.066615104675293,-0.034776455060341216,0.20944836903630476
+2007-06-29,27.399999618530273,27.520000457763672,27.15999984741211,27.280000686645508,12.649300575256348,1100850,0.0,0.0,0.0,False,0.0029412798854884237,0.0029369627849350865,0.4153172315947624,13.066615104675293,-0.03193746246261042,0.20892665280659697
+2007-07-02,27.3799991607666,27.65999984741211,27.3799991607666,27.639999389648438,12.816225051879883,1199100,0.0,0.0,0.0,False,0.013196340432455322,0.013110027248271308,0.43399423960280714,13.066615104675293,-0.019162579657360457,0.2068779912549797
+2007-07-03,27.600000381469727,27.739999771118164,27.520000457763672,27.68000030517578,12.834774017333984,715250,0.0,0.0,0.0,False,0.0014473033501687382,0.0014462570161285384,0.4360696642699069,13.066615104675293,-0.017743010372927803,0.20666059710888807
+2007-07-05,27.440000534057617,27.579999923706055,27.200000762939453,27.399999618530273,12.704941749572754,957000,0.0,0.0,0.0,False,-0.010115664489759313,-0.010167175496925447,0.4215428653622313,13.066615104675293,-0.027679192522716223,0.2069573683574263
+2007-07-06,27.440000534057617,27.860000610351562,27.440000534057617,27.739999771118164,12.862591743469238,766900,0.0,0.0,0.0,False,0.012408557001198917,0.012332201847105744,0.43918216103672614,13.066615104675293,-0.01561409435968264,0.20588498693590154
+2007-07-09,28.200000762939453,28.299999237060547,28.040000915527344,28.219999313354492,13.085160255432129,985850,0.0,0.0,0.0,False,0.017303550979599125,0.01715554940382491,0.4640851229291547,13.085160255432129,0.0,0.20570060711242197
+2007-07-10,28.079999923706055,28.15999984741211,27.719999313354492,27.81999969482422,12.899690628051758,1164300,0.0,0.0,0.0,False,-0.014174043248983192,-0.01427545441131229,0.443333117076564,13.085160255432129,-0.014174043248983192,0.20604183233924075
+2007-07-11,27.84000015258789,27.959999084472656,27.760000228881836,27.959999084472656,12.964600563049316,1033850,0.0,0.0,0.0,False,0.005031898583397476,0.005019280891317202,0.4505958229437521,13.085160255432129,-0.00921346701373138,0.20575790276770353
+2007-07-12,28.18000030517578,28.579999923706055,28.1200008392334,28.520000457763672,13.22426700592041,982300,0.0,0.0,0.0,False,0.020028881075686567,0.019830941675408765,0.4796496341703802,13.22426700592041,0.0,0.20653849397270643
+2007-07-13,28.440000534057617,28.5,28.31999969482422,28.459999084472656,13.196446418762207,936550,0.0,0.0,0.0,False,-0.002103752680261861,-0.0021059686764157543,0.47653681728664576,13.22426700592041,-0.002103752680261861,0.2062686781486642
+2007-07-16,28.15999984741211,28.899999618530273,28.139999389648438,28.239999771118164,13.094436645507812,741350,0.0,0.0,0.0,False,-0.007730094149388633,-0.007760126194301011,0.46512304867398124,13.22426700592041,-0.009817584623365017,0.20520843025967347
+2007-07-17,28.200000762939453,28.440000534057617,28.200000762939453,28.280000686645508,13.112981796264648,1290900,0.0,0.0,0.0,False,0.0014162618262159032,0.0014152598733425427,0.46719804651852725,13.22426700592041,-0.008415227067476772,0.20509055489238012
+2007-07-18,27.860000610351562,27.860000610351562,27.34000015258789,27.760000228881836,12.871866226196289,1575000,0.0,0.0,0.0,False,-0.01838754707468926,-0.018558699311677935,0.4402198733702758,13.22426700592041,-0.02664803875831856,0.20525720956171123
+2007-07-19,28.0,28.15999984741211,27.959999084472656,28.059999465942383,13.010968208312988,751800,0.0,0.0,0.0,False,0.010806667787892632,0.010748693055349423,0.4557838510833092,13.22426700592041,-0.016129347472485955,0.2053010155208293
+2007-07-20,28.360000610351562,28.399999618530273,27.860000610351562,28.059999465942383,13.010968208312988,1016650,0.0,0.0,0.0,False,0.0,0.0,0.4557838510833092,13.22426700592041,-0.016129347472485955,0.20401906157331667
+2007-07-23,28.299999237060547,28.479999542236328,28.280000686645508,28.31999969482422,13.131529808044434,983850,0.0,0.0,0.0,False,0.009266151281071888,0.009223483873862627,0.4692733644799887,13.22426700592041,-0.007012653165159088,0.20366618597212136
+2007-07-24,28.280000686645508,28.479999542236328,27.979999542236328,28.040000915527344,13.001701354980469,1227000,0.0,0.0,0.0,False,-0.009886772901694263,-0.009935971586974044,0.4547469923948668,13.22426700592041,-0.016830093557571146,0.20386448214705408
+2007-07-25,28.399999618530273,28.399999618530273,27.860000610351562,28.219999313354492,13.085160255432129,2645850,0.0,0.0,0.0,False,0.0064190753327595385,0.006398560811400549,0.46408512292915494,13.22426700592041,-0.010519051863215112,0.20233992600231307
+2007-07-26,27.260000228881836,27.540000915527344,26.420000076293945,26.920000076293945,12.482370376586914,2904250,0.0,0.0,0.0,False,-0.04606667912951046,-0.04716150424230277,0.39663958335288774,13.22426700592041,-0.05610115320579612,0.20799900598973475
+2007-07-27,27.139999389648438,27.200000762939453,26.200000762939453,26.600000381469727,12.333992958068848,2626950,0.0,0.0,0.0,False,-0.011886958489581212,-0.011958173294877583,0.3800377866006659,13.22426700592041,-0.06732123961600245,0.20827041981229613
+2007-07-30,27.299999237060547,27.739999771118164,27.1200008392334,27.559999465942383,12.779128074645996,1924450,0.0,0.0,0.0,False,0.03609010626894693,0.03545411521824731,0.4298434969742462,13.22426700592041,-0.03366076403895424,0.210570344172632
+2007-07-31,27.860000610351562,27.920000076293945,27.0,27.059999465942383,12.547289848327637,1800350,0.0,0.0,0.0,False,-0.018141944032811663,-0.018308526933690884,0.4039033562764598,13.22426700592041,-0.05119203637446945,0.21140785733617848
+2007-08-01,26.600000381469727,26.959999084472656,26.139999389648438,26.899999618530273,12.473097801208496,2311050,0.0,0.0,0.0,False,-0.005912993803122268,-0.005930544771022315,0.3956020844306145,13.22426700592041,-0.056802331983740295,0.2115306901710047
+2007-08-02,26.81999969482422,26.899999618530273,26.540000915527344,26.899999618530273,12.473097801208496,1550000,0.0,0.0,0.0,False,0.0,0.0,0.3956020844306145,13.22426700592041,-0.056802331983740295,0.2106863261354816
+2007-08-03,26.600000381469727,26.700000762939453,25.5,25.700000762939453,11.91667652130127,2608450,0.0,0.0,0.0,False,-0.044609710336217856,-0.04563534171223366,0.33334467969954296,13.22426700592041,-0.09887810674374176,0.2151160237831981
+2007-08-06,25.700000762939453,25.899999618530273,25.15999984741211,25.84000015258789,11.981595993041992,4587500,0.0,0.0,0.0,False,0.005447783333270673,0.005432997836129776,0.34060845262311523,13.22426700592041,-0.09396898991241498,0.21512971830046557
+2007-08-07,25.440000534057617,26.040000915527344,25.420000076293945,25.81999969482422,11.972319602966309,2403300,0.0,0.0,0.0,False,-0.0007742199020123186,-0.0007745197650239188,0.3395705268782885,13.22426700592041,-0.09467045715226508,0.214974861476774
+2007-08-08,27.079999923706055,27.18000030517578,26.65999984741211,27.100000381469727,12.565834045410156,1591250,0.0,0.0,0.0,False,0.04957388894770198,0.048384261752383015,0.4059782474153675,13.22426700592041,-0.049789750934057686,0.22024405132207123
+2007-08-09,26.399999618530273,26.6200008392334,25.940000534057617,26.079999923706055,12.092877388000488,2189950,0.0,0.0,0.0,False,-0.03763830205782659,-0.038364913594349424,0.3530596134524142,13.22426700592041,-0.08555405130684424,0.2236391166716271
+2007-08-10,25.600000381469727,26.280000686645508,25.5,26.1200008392334,12.11142349243164,2835150,0.0,0.0,0.0,False,0.0015336386730882001,0.00153246385031411,0.35513471800259855,13.22426700592041,-0.08415162163547951,0.22363314686523267
+2007-08-13,26.399999618530273,26.579999923706055,26.200000762939453,26.239999771118164,12.167068481445312,1272150,0.0,0.0,0.0,False,0.004594421873567844,0.004583899733848375,0.36136077859262095,13.22426700592041,-0.07994382781304987,0.22365082008066184
+2007-08-14,26.360000610351562,26.5,25.65999984741211,25.700000762939453,11.91667652130127,1641800,0.0,0.0,0.0,False,-0.020579481452404846,-0.020794189813302187,0.33334467969954273,13.22426700592041,-0.09887810674374176,0.22439006685369448
+2007-08-15,25.1200008392334,25.579999923706055,24.420000076293945,24.65999984741211,11.434447288513184,2095050,0.0,0.0,0.0,False,-0.04046675530095101,-0.041308316193963364,0.27938854681431646,13.22426700592041,-0.13534358589447237,0.22829980693250912
+2007-08-16,22.600000381469727,24.299999237060547,22.399999618530273,24.100000381469727,11.174782752990723,5722200,0.0,0.0,0.0,False,-0.022708971318912363,-0.022970791377538956,0.25033494899896525,13.22426700592041,-0.15497904360310844,0.22949115216002564
+2007-08-17,24.8799991607666,26.18000030517578,24.84000015258789,25.639999389648438,11.888855934143066,5964950,0.0,0.0,0.0,False,0.06390040835122601,0.061941785364929655,0.3302318628158085,13.22426700592041,-0.10098185942400362,0.23760555320277982
+2007-08-20,26.200000762939453,26.200000762939453,25.299999237060547,25.65999984741211,11.898126602172852,3043700,0.0,0.0,0.0,False,0.0007797779770517543,0.0007794741081615918,0.3312691483268049,13.22426700592041,-0.10028082487701251,0.23760151130822324
+2007-08-21,25.34000015258789,25.3799991607666,24.760000228881836,24.979999542236328,11.58282470703125,2407800,0.0,0.0,0.0,False,-0.02650012944760738,-0.02685758714123962,0.2959903435665385,13.22426700592041,-0.12412349948426615,0.2392584856319115
+2007-08-22,25.559999465942383,26.399999618530273,25.559999465942383,26.3799991607666,12.23198413848877,2102200,0.0,0.0,0.0,False,0.05604500179161409,0.05453079970903012,0.3686241246936397,13.22426700592041,-0.07503499944362912,0.24528854517189108
+2007-08-23,26.639999389648438,26.700000762939453,25.799999237060547,26.299999237060547,12.194889068603516,2532200,0.0,0.0,0.0,False,-0.0030326290048506843,-0.0030372367422546857,0.3644735954763554,13.22426700592041,-0.07784007513278801,0.2452260870206499
+2007-08-24,26.479999542236328,27.260000228881836,26.299999237060547,27.100000381469727,12.565834045410156,1471250,0.0,0.0,0.0,False,0.030418068972981605,0.029964612096364158,0.40597824741536725,13.22426700592041,-0.049789750934057686,0.24670328083440368
+2007-08-27,26.920000076293945,26.920000076293945,26.520000457763672,26.600000381469727,12.333992958068848,1936900,0.0,0.0,0.0,False,-0.018450115328873973,-0.018622441624789446,0.3800377866006657,13.22426700592041,-0.06732123961600245,0.24750810814672075
+2007-08-28,26.280000686645508,26.280000686645508,25.100000381469727,25.299999237060547,11.731201171875,1447100,0.0,0.0,0.0,False,-0.04887239584481062,-0.05010704651554688,0.3125920336131216,13.22426700592041,-0.11290348518953641,0.25264521711962973
+2007-08-29,26.079999923706055,26.979999542236328,26.079999923706055,26.8799991607666,12.463823318481445,3072250,0.0,0.0,0.0,False,0.06245073593681716,0.06057825456437716,0.3945643720970644,13.22426700592041,-0.05750365499263732,0.2598280133246142
+2007-08-30,26.079999923706055,26.459999084472656,25.520000457763672,26.1200008392334,12.11142349243164,1193700,0.0,0.0,0.0,False,-0.028273814306021494,-0.02868121616807599,0.35513471800259855,13.22426700592041,-0.08415162163547951,0.26139981994810957
+2007-08-31,26.920000076293945,27.059999465942383,26.479999542236328,26.600000381469727,12.333992958068848,1598950,0.0,0.0,0.0,False,0.018376821335352567,0.018210008119245807,0.3800377866006657,13.22426700592041,-0.06732123961600245,0.261798478879514
+2007-09-04,26.3799991607666,26.979999542236328,26.360000610351562,26.719999313354492,12.389633178710938,1091050,0.0,0.0,0.0,False,0.004511127972202322,0.0045009833321494825,0.3862633136624962,13.22426700592041,-0.0631138063709552,0.261811926206475
+2007-09-05,26.559999465942383,26.739999771118164,26.219999313354492,26.540000915527344,12.306175231933594,1912100,0.0,0.0,0.0,False,-0.006736111196637307,-0.006758901195298136,0.37692528983384666,13.22426700592041,-0.06942477594983476,0.2618220675791079
+2007-09-06,26.8799991607666,27.139999389648438,26.799999237060547,27.100000381469727,12.565834045410156,1220300,0.0,0.0,0.0,False,0.02109987941686109,0.020880359487938104,0.40597824741536725,13.22426700592041,-0.049789750934057686,0.26224324446197533
+2007-09-07,26.600000381469727,26.8799991607666,26.440000534057617,26.68000030517578,12.371085166931152,1434300,0.0,0.0,0.0,False,-0.015498285093947906,-0.015619638998885218,0.38418799570103457,13.22426700592041,-0.064516380273273,0.26264680810059066
+2007-09-10,27.020000457763672,27.059999465942383,26.399999618530273,26.84000015258789,12.44527816772461,913100,0.0,0.0,0.0,False,0.005997291247479275,0.005979379076983328,0.3924893742525182,13.22426700592041,-0.058906012548525566,0.2625834895020742
+2007-09-11,27.239999771118164,27.799999237060547,27.239999771118164,27.719999313354492,12.853315353393555,1102450,0.0,0.0,0.0,False,0.03278650586751386,0.03226049488352453,0.43814423529189916,13.22426700592041,-0.028050829007065792,0.2644065032706207
+2007-09-12,27.760000228881836,28.0,27.540000915527344,27.84000015258789,12.908964157104492,1149250,0.0,0.0,0.0,False,0.0043295291666709534,0.004320183719815175,0.4443707227044751,13.22426700592041,-0.023842746722730235,0.264204325134554
+2007-09-13,28.0,28.239999771118164,27.739999771118164,28.040000915527344,13.001701354980469,869250,0.0,0.0,0.0,False,0.007183937978860966,0.007158256419552644,0.4547469923948666,13.22426700592041,-0.016830093557571146,0.26401688374851384
+2007-09-14,27.780000686645508,28.020000457763672,27.579999923706055,27.860000610351562,12.91823673248291,745800,0.0,0.0,0.0,False,-0.006419515432538825,-0.006440209131620363,0.4454082216267483,13.22426700592041,-0.023141567944786057,0.2641414078473821
+2007-09-17,27.18000030517578,27.440000534057617,27.040000915527344,27.200000762939453,12.612204551696777,1025000,0.0,0.0,0.0,False,-0.023689934402317814,-0.023975052860319028,0.4111665956718398,13.22426700592041,-0.04628328012052518,0.26527796605691184
+2007-09-18,27.579999923706055,28.479999542236328,27.18000030517578,28.459999084472656,13.196446418762207,2075250,0.0,0.0,0.0,False,0.0463235324697322,0.0452826222823378,0.47653681728664576,13.22426700592041,-0.002103752680261861,0.26896956292355756
+2007-09-19,28.719999313354492,29.0,28.479999542236328,28.600000381469727,13.261360168457031,1360050,0.0,0.0,0.0,False,0.004919032566413684,0.004906973655002874,0.48379994997638764,13.261360168457031,0.0,0.2687559348625313
+2007-09-20,28.280000686645508,28.360000610351562,27.959999084472656,28.239999771118164,13.094436645507812,1514350,0.0,0.0,0.0,False,-0.01258720982077366,-0.012667099849303896,0.46512304867398147,13.261360168457031,-0.01258720982077366,0.26873854260828095
+2007-09-21,27.799999237060547,28.31999969482422,27.799999237060547,28.15999984741211,13.057342529296875,1181950,0.0,0.0,0.0,False,-0.00283281497441612,-0.0028368349885214616,0.4609726261623357,13.261360168457031,-0.0153843675587233,0.2685490950819421
+2007-09-24,29.100000381469727,29.18000030517578,28.700000762939453,28.899999618530273,13.400466918945312,1472700,0.0,0.0,0.0,False,0.02627827131581828,0.025938929581250096,0.49936446121761313,13.400466918945312,0.0,0.2695515984535036
+2007-09-25,28.780000686645508,28.8799991607666,28.5,28.8799991607666,13.391186714172363,1802250,0.0,0.0,0.0,False,-0.000692528464051434,-0.0006927683726569479,0.49832610865023286,13.400466918945312,-0.000692528464051434,0.2693935313489902
+2007-09-26,29.3799991607666,29.3799991607666,28.860000610351562,29.280000686645508,13.57667064666748,1501200,0.0,0.0,0.0,False,0.01385119455461048,0.01375614346768296,0.5190797150873996,13.57667064666748,0.0,0.2696307911302307
+2007-09-27,29.899999618530273,29.959999084472656,29.639999389648438,29.8799991607666,13.854878425598145,2711800,0.0,0.0,0.0,False,0.020491605502631183,0.0202844773668364,0.5502080973360199,13.854878425598145,0.0,0.2702581824554963
+2007-09-28,29.760000228881836,29.940000534057617,29.5,29.639999389648438,13.74359130859375,1501750,0.0,0.0,0.0,False,-0.008032341647890684,-0.008064774696367997,0.5377562962728903,13.854878425598145,-0.008032341647890684,0.2704301947449529
+2007-10-01,30.239999771118164,31.059999465942383,30.0,30.68000030517578,14.225822448730469,2276200,0.0,0.0,0.0,False,0.03508770955923168,0.03448616666229139,0.5917126425693933,14.225822448730469,0.0,0.2724321314413497
+2007-10-02,30.799999237060547,30.799999237060547,30.399999618530273,30.639999389648438,14.207276344299316,1657200,0.0,0.0,0.0,False,-0.0013036929497743932,-0.0013045434967431304,0.5896375380192087,14.225822448730469,-0.0013036929497743932,0.2724459796599128
+2007-10-03,30.31999969482422,30.420000076293945,29.8799991607666,29.920000076293945,13.873422622680664,2237400,0.0,0.0,0.0,False,-0.023498784251677618,-0.023779283660215946,0.5522829884749274,14.225822448730469,-0.024771842002094813,0.27340112490725643
+2007-10-04,30.34000015258789,30.6200008392334,30.260000228881836,30.440000534057617,14.11453914642334,1192450,0.0,0.0,0.0,False,0.017379743290490746,0.01723044293751814,0.5792612683288174,14.225822448730469,-0.0078226269664331,0.2738269613493596
+2007-10-05,30.84000015258789,31.540000915527344,30.84000015258789,31.440000534057617,14.578224182128906,1768000,0.0,0.0,0.0,False,0.032851588769234885,0.03232350969905446,0.631142510075136,14.578224182128906,0.0,0.27538492719248986
+2007-10-08,31.31999969482422,31.31999969482422,30.780000686645508,31.059999465942383,14.402021408081055,933500,0.0,0.0,0.0,False,-0.01208671041455478,-0.012160348663201944,0.6114273629109879,14.578224182128906,-0.01208671041455478,0.27566127109774774
+2007-10-09,31.3799991607666,31.81999969482422,31.31999969482422,31.799999237060547,14.74515151977539,1528100,0.0,0.0,0.0,False,0.023825135512005602,0.023545745933568174,0.6498198382000959,14.74515151977539,0.0,0.2764398263034114
+2007-10-10,31.299999237060547,31.34000015258789,31.040000915527344,31.200000762939453,14.46694278717041,1454900,0.0,0.0,0.0,False,-0.018867811038215665,-0.01904807929811329,0.618691349245837,14.74515151977539,-0.018867811038215665,0.2771726416289782
+2007-10-11,31.799999237060547,31.940000534057617,31.020000457763672,31.200000762939453,14.46694278717041,3741850,0.0,0.0,0.0,False,0.0,0.0,0.618691349245837,14.74515151977539,-0.018867811038215665,0.27705817850539854
+2007-10-12,31.200000762939453,31.860000610351562,31.200000762939453,31.799999237060547,14.74515151977539,2025800,0.0,0.0,0.0,False,0.01923065133372215,0.019048079298113293,0.6498198382000959,14.74515151977539,0.0,0.27755126384540013
+2007-10-15,31.799999237060547,31.799999237060547,30.799999237060547,31.079999923706055,14.411299705505371,2285500,0.0,0.0,0.0,False,-0.022641463793863115,-0.022901717589286805,0.6124655020670913,14.74515151977539,-0.022641463793863115,0.27834109091976345
+2007-10-16,31.0,31.0,30.360000610351562,30.479999542236328,14.133084297180176,2508950,0.0,0.0,0.0,False,-0.01930536551251605,-0.019494147703668425,0.5813362661733634,14.74515151977539,-0.04150972757210014,0.27911546493217165
+2007-10-17,31.260000228881836,31.34000015258789,30.440000534057617,30.8799991607666,14.318560600280762,1918900,0.0,0.0,0.0,False,0.013123554575952934,0.013038186808158181,0.6020890189654231,14.74515151977539,-0.02893092817137266,0.27932908720239197
+2007-10-18,30.799999237060547,31.15999984741211,30.700000762939453,30.979999542236328,14.364930152893066,1126300,0.0,0.0,0.0,False,0.0032384227651622854,0.0032331903675929517,0.6072772605162573,14.74515151977539,-0.025786195982617888,0.2787920930236421
+2007-10-19,30.540000915527344,30.559999465942383,29.639999389648438,29.639999389648438,13.74359130859375,2022700,0.0,0.0,0.0,False,-0.04325387159464744,-0.04421720129506686,0.5377562962728903,14.74515151977539,-0.06792471476731876,0.2824586683788388
+2007-10-22,29.200000762939453,29.799999237060547,28.399999618530273,29.68000030517578,13.762140274047852,3900750,0.0,0.0,0.0,False,0.0013496447207728135,0.0013487347689857244,0.5398317209399901,14.74515151977539,-0.0666667442792418,0.28213496127188725
+2007-10-23,30.260000228881836,30.299999237060547,29.81999969482422,30.280000686645508,14.040348052978516,2018800,0.0,0.0,0.0,False,0.020215444210759825,0.020013824806885728,0.5709601031886107,14.74515151977539,-0.04779899791817199,0.28272984275282137
+2007-10-24,29.760000228881836,30.0,28.940000534057617,29.760000228881836,13.799236297607422,3445250,0.0,0.0,0.0,False,-0.01717277623469915,-0.01732193850986288,0.5439823568629127,14.74515151977539,-0.06415093265737959,0.2833078842830281
+2007-10-25,30.280000686645508,30.299999237060547,29.739999771118164,30.200000762939453,14.003259658813477,1628200,0.0,0.0,0.0,False,0.014785119756332454,0.014676885407588875,0.5668103209107953,14.74515151977539,-0.050314292122866866,0.28360127861542783
+2007-10-26,30.920000076293945,31.139999389648438,30.700000762939453,31.100000381469727,14.420574188232422,1142450,0.0,0.0,0.0,False,0.029801241966993963,0.02936581465655478,0.6135032144006414,14.74515151977539,-0.022012478549824577,0.2847556357020953
+2007-10-29,31.34000015258789,31.3799991607666,31.020000457763672,31.239999771118164,14.485483169555664,2352500,0.0,0.0,0.0,False,0.004501137088994023,0.004491037267227795,0.6207658135621912,14.74515151977539,-0.017610422644451895,0.28420705367684285
+2007-10-30,30.940000534057617,30.979999542236328,30.639999389648438,30.639999389648438,14.207276344299316,1405350,0.0,0.0,0.0,False,-0.019205905802373135,-0.019392735231831458,0.5896375380192092,14.74515151977539,-0.03647810432837573,0.28485960072469946
+2007-10-31,31.219999313354492,31.5,30.68000030517578,31.479999542236328,14.596773147583008,1584100,0.0,0.0,0.0,False,0.02741530423176264,0.0270462350192777,0.633217934742236,14.74515151977539,-0.010062858424573329,0.28567318256228863
+2007-11-01,30.700000762939453,30.81999969482422,30.079999923706055,30.260000228881836,14.031075477600098,3055700,0.0,0.0,0.0,False,-0.03875498127314392,-0.03952594025440362,0.5699226042663379,14.74515151977539,-0.0484278538079187,0.2885629042540464
+2007-11-02,30.459999084472656,30.5,29.700000762939453,30.3799991607666,14.08671760559082,1760150,0.0,0.0,0.0,False,0.00396563528430538,0.003957792879276074,0.5761483447394451,14.74515151977539,-0.04465426572941722,0.28836084233101333
+2007-11-05,29.3799991607666,30.040000915527344,29.299999237060547,29.899999618530273,13.864148139953613,1829250,0.0,0.0,0.0,False,-0.01579995225778308,-0.015926102041606743,0.551245276141378,14.74515151977539,-0.0597486827205691,0.28886118158339835
+2007-11-06,30.5,30.5,30.0,30.5,14.142362594604492,1834100,0.0,0.0,0.0,False,0.02006718709598343,0.019868494828810694,0.5823744053294675,14.74515151977539,-0.040880483619477936,0.28939936828824125
+2007-11-07,30.0,30.15999984741211,29.200000762939453,29.360000610351562,13.613761901855469,2109750,0.0,0.0,0.0,False,-0.0373771135630967,-0.03809354674969807,0.5232298174821304,14.74515151977539,-0.07672960270381513,0.2918392628429129
+2007-11-08,29.559999465942383,29.65999984741211,28.459999084472656,29.15999984741211,13.521028518676758,2994550,0.0,0.0,0.0,False,-0.006811738287127778,-0.0068350440719411555,0.5128539746142926,14.74515151977539,-0.08301867901844928,0.29193267700445164
+2007-11-09,29.920000076293945,29.920000076293945,28.760000228881836,28.860000610351562,13.381921768188477,3021050,0.0,0.0,0.0,False,-0.010288178173437856,-0.010341467292225093,0.4972894633730671,14.74515151977539,-0.09245274623042188,0.292141268175175
+2007-11-12,28.399999618530273,28.799999237060547,27.860000610351562,27.920000076293945,12.94605827331543,2179400,0.0,0.0,0.0,False,-0.03257106882130956,-0.033113312922291395,0.4485211452161213,14.74515151977539,-0.12201253029154124,0.29413211491018176
+2007-11-13,28.280000686645508,29.299999237060547,28.280000686645508,29.299999237060547,13.585935592651367,2380650,0.0,0.0,0.0,False,0.049426420446048835,0.04824374866981146,0.5201163603645655,14.74515151977539,-0.07861675246736843,0.2980095784196415
+2007-11-14,29.31999969482422,29.31999969482422,28.360000610351562,28.6200008392334,13.270634651184082,1974500,0.0,0.0,0.0,False,-0.023207893141921843,-0.02348143683041355,0.4848376623099375,14.74515151977539,-0.10000011641886264,0.2990431228686645
+2007-11-15,28.799999237060547,28.799999237060547,27.559999465942383,27.68000030517578,12.834774017333984,1745250,0.0,0.0,0.0,False,-0.032843993170380004,-0.033395465797069854,0.4360696642699069,14.74515151977539,-0.1295597064485443,0.30092654701558197
+2007-11-16,27.68000030517578,28.079999923706055,27.559999465942383,27.979999542236328,12.973880767822266,1797750,0.0,0.0,0.0,False,0.010838270334982969,0.010779957246698725,0.4516341755111324,14.74515151977539,-0.12012563923657171,0.3010717240559357
+2007-11-19,27.420000076293945,27.579999923706055,26.8799991607666,27.18000030517578,12.60292911529541,1616600,0.0,0.0,0.0,False,-0.0285921891194566,-0.029008908254000418,0.41012877663265157,14.74515151977539,-0.1452831733608806,0.3024971176565873
+2007-11-20,27.579999923706055,28.18000030517578,27.200000762939453,27.959999084472656,12.964600563049316,2554900,0.0,0.0,0.0,False,0.028697411883001678,0.02829335324131171,0.4505958229437521,14.74515151977539,-0.12075501254348564,0.3037198663495218
+2007-11-21,26.719999313354492,27.3799991607666,26.540000915527344,26.780000686645508,12.417454719543457,2586400,0.0,0.0,0.0,False,-0.042203062164930194,-0.04311948816052011,0.38937623725186876,14.74515151977539,-0.15786184340731624,0.306574835423273
+2007-11-23,27.219999313354492,27.579999923706055,27.18000030517578,27.3799991607666,12.69566535949707,1769400,0.0,0.0,0.0,False,0.02240480406308598,0.022157503439841568,0.42050493961740454,14.74515151977539,-0.13899390301480874,0.307258396068302
+2007-11-26,27.68000030517578,27.979999542236328,26.799999237060547,26.81999969482422,12.436002731323242,1896250,0.0,0.0,0.0,False,-0.02045285700442523,-0.020664913102265293,0.39145155521332997,14.74515151977539,-0.15660393759638513,0.3075733215397296
+2007-11-27,27.059999465942383,27.940000534057617,27.059999465942383,27.84000015258789,12.908964157104492,6162550,0.0,0.0,0.0,False,0.03803162768611945,0.037326254111986,0.4443707227044753,14.74515151977539,-0.12452821255911173,0.3097361299894104
+2007-11-28,28.0,28.899999618530273,28.0,28.700000762939453,13.307729721069336,2636050,0.0,0.0,0.0,False,0.030890593475339623,0.030423082503288696,0.48898819152722184,14.74515151977539,-0.09748436947414629,0.3108890723505411
+2007-11-29,28.8799991607666,28.8799991607666,28.299999237060547,28.420000076293945,13.177898406982422,2462100,0.0,0.0,0.0,False,-0.00975608287876184,-0.009803985269754834,0.47446149932518455,14.74515151977539,-0.10628938676493449,0.311091843384792
+2007-11-30,28.899999618530273,29.360000610351562,28.639999389648438,28.760000228881836,13.335550308227539,1793300,0.0,0.0,0.0,False,0.011963356855261731,0.011892361568679413,0.49210100841095605,14.74515151977539,-0.0955976077734686,0.3108387618131236
+2007-12-03,28.979999542236328,28.979999542236328,28.31999969482422,28.420000076293945,13.177898406982422,1835650,0.0,0.0,0.0,False,-0.011821926924744264,-0.01189236156867949,0.47446149932518455,14.74515151977539,-0.10628938676493449,0.3110208659096137
+2007-12-04,28.100000381469727,29.079999923706055,28.100000381469727,28.700000762939453,13.307729721069336,3409350,0.0,0.0,0.0,False,0.009852201775825131,0.009803985269754891,0.48898819152722184,14.74515151977539,-0.09748436947414629,0.31095966001310854
+2007-12-05,29.100000381469727,29.440000534057617,29.100000381469727,29.399999618530273,13.632307052612305,1624250,0.0,0.0,0.0,False,0.024390135533717938,0.024097445790541464,0.5253048153266764,14.74515151977539,-0.07547189092432183,0.31163096978171406
+2007-12-06,29.18000030517578,29.739999771118164,29.040000915527344,29.739999771118164,13.789960861206055,4416800,0.0,0.0,0.0,False,0.011564719602140894,0.011498359367360126,0.5429445378237248,14.74515151977539,-0.06477998257856399,0.31139228628552207
+2007-12-07,29.5,29.639999389648438,29.18000030517578,29.420000076293945,13.641584396362305,4314200,0.0,0.0,0.0,False,-0.01075974517528644,-0.010818049839461078,0.5263428477771415,14.74515151977539,-0.07484271164884548,0.3115911006917048
+2007-12-10,29.239999771118164,29.520000457763672,29.200000762939453,29.280000686645508,13.57667064666748,1443550,0.0,0.0,0.0,False,-0.004758519817693152,-0.004769877618324612,0.5190797150873998,14.74515151977539,-0.0792450909399478,0.3116121399398295
+2007-12-11,29.399999618530273,29.600000381469727,28.3799991607666,28.3799991607666,13.159347534179688,2468000,0.0,0.0,0.0,False,-0.03073825117723017,-0.031220580943800764,0.47238586124680815,14.74515151977539,-0.1075474866073034,0.3131494434258725
+2007-12-12,29.360000610351562,29.780000686645508,28.6200008392334,28.959999084472656,13.428285598754883,2266500,0.0,0.0,0.0,False,0.02043703640143746,0.020231002590613143,0.5024770646900709,14.74515151977539,-0.0893084021045426,0.3136147141602328
+2007-12-13,28.299999237060547,28.81999969482422,28.200000762939453,28.459999084472656,13.196446418762207,2237200,0.0,0.0,0.0,False,-0.017264987275380284,-0.01741576514026605,0.4765368172866462,14.74515151977539,-0.10503148095400339,0.31415894848079245
+2007-12-14,28.280000686645508,28.5,27.760000228881836,27.760000228881836,12.871866226196289,3052450,0.0,0.0,0.0,False,-0.024596030042181805,-0.02490356563263634,0.44021987337027646,14.74515151977539,-0.12704415353526577,0.31511103423457304
+2007-12-17,27.31999969482422,27.479999542236328,26.739999771118164,26.739999771118164,12.398909568786621,2518900,0.0,0.0,0.0,False,-0.03674344101301541,-0.03743548627301114,0.3873012394073232,14.74515151977539,-0.15911955518680954,0.31702047652261184
+2007-12-18,27.68000030517578,27.760000228881836,27.0,27.420000076293945,12.714212417602539,1649600,0.0,0.0,0.0,False,0.025429885351343273,0.025111925009404307,0.42258015087322787,14.74515151977539,-0.1377360618810235,0.31788440280260655
+2007-12-19,27.420000076293945,27.5,27.1200008392334,27.239999771118164,12.63075065612793,2614750,0.0,0.0,0.0,False,-0.006564446049293515,-0.006586086783538852,0.4132417002220248,14.74515151977539,-0.14339634698305692,0.317974385608767
+2007-12-20,26.780000686645508,26.799999237060547,26.0,26.360000610351562,12.697223663330078,2062650,1.018,0.0,0.0,False,0.00526279150082809,0.0052489914104612715,0.420679296630569,14.74515151977539,-0.13888822055838113,0.31775278954841624
+2007-12-21,26.65999984741211,27.200000762939453,26.65999984741211,26.739999771118164,12.880265235900879,1776000,0.0,0.0,0.0,False,0.014415873692091408,0.014312952934158527,0.4411596299277645,14.74515151977539,-0.12647454191117857,0.3180306445680745
+2007-12-24,27.1200008392334,27.459999084472656,27.0,27.34000015258789,13.169272422790527,518200,0.0,0.0,0.0,False,0.022437984125055488,0.022189955873020372,0.4734963468257545,14.74515151977539,-0.10687439154974976,0.31873906196417806
+2007-12-26,27.15999984741211,27.5,27.139999389648438,27.299999237060547,13.150014877319336,598500,0.0,0.0,0.0,False,-0.0014623089911834919,-0.0014633792084291118,0.4713416398693151,14.74515151977539,-0.1081804171572428,0.3186727716756541
+2007-12-27,27.200000762939453,27.399999618530273,26.860000610351562,26.940000534057617,12.976601600646973,1241700,0.0,0.0,0.0,False,-0.013187306500425322,-0.013275031114597293,0.45193860669751995,14.74515151977539,-0.11994111533927176,0.3188473111674254
+2007-12-28,27.299999237060547,27.34000015258789,26.84000015258789,26.84000015258789,12.92843246459961,898650,0.0,0.0,0.0,False,-0.0037119992991818673,-0.003718905865323661,0.44654901160700367,14.74515151977539,-0.12320789330237114,0.31887398554214236
+2007-12-31,27.399999618530273,27.600000381469727,27.239999771118164,27.579999923706055,13.284879684448242,916200,0.0,0.0,0.0,False,0.02757079954005648,0.027197569676290907,0.4864315244308872,14.74515151977539,-0.09903403389030707,0.3199716836707675
+2008-01-02,27.579999923706055,27.65999984741211,26.940000534057617,26.979999542236328,12.995866775512695,4797000,0.0,0.0,0.0,False,-0.021755026451152237,-0.02199515611197376,0.4540941672990668,14.74515151977539,-0.11863457231461139,0.3207839355508771
+2008-01-03,27.0,27.040000915527344,26.799999237060547,27.0,13.005500793457031,1772950,0.0,0.0,0.0,False,0.000741313997038473,0.0007410393595374047,0.4551721076582975,14.74515151977539,-0.1179812037865623,0.3203422423211724
+2008-01-04,26.799999237060547,26.940000534057617,26.299999237060547,26.399999618530273,12.716486930847168,2034150,0.0,0.0,0.0,False,-0.022222432430688444,-0.022473070838013066,0.4228346438208386,14.74515151977539,-0.13758180688801258,0.32118365956589484
+2008-01-07,26.360000610351562,26.639999389648438,26.200000762939453,26.459999084472656,12.745389938354492,2579350,0.0,0.0,0.0,False,0.002272876751613806,0.0022702976744601666,0.42606857160416967,14.74515151977539,-0.13562163662671944,0.32091315043392615
+2008-01-08,26.440000534057617,26.579999923706055,25.860000610351562,25.899999618530273,12.47564697265625,2506600,0.0,0.0,0.0,False,-0.021163963362667237,-0.021391130930206375,0.39588730860208776,14.74515151977539,-0.15391530864063385,0.32167179938057827
+2008-01-09,26.420000076293945,26.920000076293945,26.299999237060547,26.799999237060547,12.909167289733887,3560550,0.0,0.0,0.0,False,0.034749325468075076,0.03415919976736694,0.444393451005457,14.74515151977539,-0.12451443632703141,0.3233201153427785
+2008-01-10,26.239999771118164,27.139999389648438,26.18000030517578,26.81999969482422,12.918800354003906,4431950,0.0,0.0,0.0,False,0.0007462188732869635,0.0007459405904148874,0.4454712846590494,14.74515151977539,-0.12386113247612829,0.32290682273322996
+2008-01-11,26.15999984741211,26.440000534057617,26.0,26.139999389648438,12.591249465942383,1841100,0.0,0.0,0.0,False,-0.025354590138859656,-0.02568155632639958,0.4088219526790282,14.74515151977539,-0.1460752743669207,0.32398149315867475
+2008-01-14,25.920000076293945,26.059999465942383,25.799999237060547,25.959999084472656,12.504548072814941,2553400,0.0,0.0,0.0,False,-0.006885845075340402,-0.0069096619021630605,0.399121022974142,14.74515151977539,-0.15195526773363266,0.3237558797294872
+2008-01-15,25.34000015258789,25.520000457763672,24.579999923706055,24.739999771118164,11.91689395904541,2227500,0.0,0.0,0.0,False,-0.04699523008329265,-0.04813537018127146,0.33336900858510043,14.74515151977539,-0.19180932504741477,0.3271039132071899
+2008-01-16,24.280000686645508,24.760000228881836,23.860000610351562,24.299999237060547,11.704952239990234,5524750,0.0,0.0,0.0,False,-0.017784979859982952,-0.01794503315018399,0.3096550676214891,14.74515151977539,-0.20618297992447265,0.32761319143943896
+2008-01-17,24.84000015258789,25.1200008392334,24.139999389648438,24.200000762939453,11.656785011291504,3008650,0.0,0.0,0.0,False,-0.004115115355547205,-0.004123605743364016,0.3042656859422497,14.74515151977539,-0.2094496285332802,0.3276472903836936
+2008-01-18,24.5,24.8799991607666,24.040000915527344,24.440000534057617,11.772385597229004,2737900,0.0,0.0,0.0,False,0.009917021359278966,0.009868170408070321,0.3172001166079137,14.74515151977539,-0.20160972361385876,0.32733991880133606
+2008-01-22,23.299999237060547,24.540000915527344,22.0,24.040000915527344,11.579713821411133,4497950,0.0,0.0,0.0,False,-0.016366417343925854,-0.016501826628318658,0.29564226977404084,14.74515151977539,-0.21467651208052663,0.3276015640785514
+2008-01-23,23.040000915527344,24.420000076293945,22.760000228881836,24.420000076293945,11.762755393981934,4279600,0.0,0.0,0.0,False,0.015807089483710124,0.015683458572811018,0.3161226030712363,14.74515151977539,-0.20226283343332419,0.32784026753961504
+2008-01-24,24.639999389648438,24.899999618530273,24.399999618530273,24.739999771118164,11.91689395904541,2201650,0.0,0.0,0.0,False,0.013103950554165023,0.01301883654098543,0.33336900858510066,14.74515151977539,-0.19180932504741477,0.32800630135422515
+2008-01-25,25.799999237060547,25.899999618530273,24.899999618530273,25.079999923706055,12.080665588378906,2514650,0.0,0.0,0.0,False,0.013742811666892951,0.013649235588207886,0.3516932477525574,14.74515151977539,-0.18070251281060234,0.32657135720105246
+2008-01-28,24.399999618530273,24.8799991607666,24.31999969482422,24.799999237060547,11.945794105529785,3041300,0.0,0.0,0.0,False,-0.011164242720108186,-0.011227030634925632,0.33660261625151655,14.74515151977539,-0.18984934881755944,0.326784686013315
+2008-01-29,24.8799991607666,24.899999618530273,24.420000076293945,24.600000381469727,11.849456787109375,1149600,0.0,0.0,0.0,False,-0.008064538662675869,-0.008097232949463592,0.3258235327761225,14.74515151977539,-0.19638284006661233,0.32666465550730134
+2008-01-30,24.280000686645508,24.760000228881836,23.979999542236328,24.139999389648438,11.627882957458496,2180000,0.0,0.0,0.0,False,-0.01869907065207599,-0.018876108712230725,0.3010318648645569,14.74515151977539,-0.21140973411742736,0.3271852063532981
+2008-01-31,23.6200008392334,24.559999465942383,23.559999465942383,24.360000610351562,11.733855247497559,3025250,0.0,0.0,0.0,False,0.009113635769019135,0.009072357199565182,0.3128889954048202,14.74515151977539,-0.20422280966317952,0.32725157470866745
+2008-02-01,24.34000015258789,24.84000015258789,24.299999237060547,24.68000030517578,11.887992858886719,4794200,0.0,0.0,0.0,False,0.013136143930361888,0.013050613008430927,0.3301352942130462,14.74515151977539,-0.19376936595441607,0.3271179214532925
+2008-02-04,24.760000228881836,25.100000381469727,24.719999313354492,24.8799991607666,11.98432731628418,2490350,0.0,0.0,0.0,False,0.008103509023009492,0.008070851900000987,0.34091405757152504,14.74515151977539,-0.187236068736801,0.32687862731278106
+2008-02-05,24.3799991607666,24.5,23.780000686645508,23.81999969482422,11.473742485046387,3660150,0.0,0.0,0.0,False,-0.042604379683790494,-0.04353857659424029,0.2837852459394157,14.74515151977539,-0.2218633718576285,0.32967211368636895
+2008-02-06,23.899999618530273,24.280000686645508,23.399999618530273,23.440000534057617,11.290705680847168,1796050,0.0,0.0,0.0,False,-0.01595266796668726,-0.016081281426860702,0.2633054461704123,14.74515151977539,-0.2342767271191014,0.3300250195819621
+2008-02-07,23.34000015258789,23.899999618530273,23.139999389648438,23.700000762939453,11.415939331054688,1562100,0.0,0.0,0.0,False,0.011091746941908065,0.011030684627060148,0.2773177104896687,14.74515151977539,-0.22578351834877697,0.33019721246060574
+2008-02-08,23.459999084472656,23.81999969482422,23.299999237060547,23.65999984741211,11.396672248840332,2314850,0.0,0.0,0.0,False,-0.0016877351618314052,-0.0016891609913271997,0.2751619364768454,14.74515151977539,-0.22709019072772918,0.3301330915459962
+2008-02-11,23.3799991607666,23.540000915527344,23.0,23.540000915527344,11.338872909545898,1371100,0.0,0.0,0.0,False,-0.005071597921956106,-0.005084502123133185,0.26869482784965193,14.74515151977539,-0.23101007851029387,0.3300205038784933
+2008-02-12,24.059999465942383,24.420000076293945,23.899999618530273,24.040000915527344,11.579713821411133,2211200,0.0,0.0,0.0,False,0.021240286736301295,0.02101785599511974,0.29564226977404084,14.74515151977539,-0.21467651208052663,0.33028942074209583
+2008-02-13,24.200000762939453,24.5,23.940000534057617,24.34000015258789,11.724221229553223,948700,0.0,0.0,0.0,False,0.01247935919408416,0.01240213380960877,0.3118110550455897,14.74515151977539,-0.2048761781912286,0.33050723059562453
+2008-02-14,24.68000030517578,24.860000610351562,24.34000015258789,24.459999084472656,11.782022476196289,1415550,0.0,0.0,0.0,False,0.004930071303786532,0.004917958297931244,0.3182783770840598,14.74515151977539,-0.20095616105437197,0.33008626477329567
+2008-02-15,24.739999771118164,25.139999389648438,24.700000762939453,25.100000381469727,12.090298652648926,2111150,0.0,0.0,0.0,False,0.026164962516024737,0.02582851600386982,0.3527710814061502,14.74515151977539,-0.18004920895969911,0.3306130124281509
+2008-02-19,25.65999984741211,25.700000762939453,25.0,25.1200008392334,12.099932670593262,1254600,0.0,0.0,0.0,False,0.0007968387068937322,0.0007965213994820269,0.35384902176538113,14.74515151977539,-0.17939584043165013,0.33061108095021174
+2008-02-20,24.559999465942383,25.0,24.459999084472656,24.979999542236328,12.032499313354492,1478400,0.0,0.0,0.0,False,-0.005573035741153642,-0.005588623044213657,0.34630397277895675,14.74515151977539,-0.18396909674226392,0.33066553681297367
+2008-02-21,25.280000686645508,25.280000686645508,24.639999389648438,24.719999313354492,11.907261848449707,1937600,0.0,0.0,0.0,False,-0.010408266947980471,-0.010462811766541805,0.33229128163714683,14.74515151977539,-0.19246256422117203,0.3307314797898902
+2008-02-22,24.860000610351562,25.260000228881836,24.579999923706055,25.260000228881836,12.167366981506348,1376350,0.0,0.0,0.0,False,0.021844243988848433,0.021609077024946792,0.3613941774574443,14.74515151977539,-0.17482251944389038,0.3314276486531787
+2008-02-25,25.399999618530273,25.780000686645508,24.979999542236328,25.780000686645508,12.417847633361816,2696050,0.0,0.0,0.0,False,0.020586265889422473,0.02037723265872009,0.38942019997489474,14.74515151977539,-0.15783519642319865,0.3320213817081711
+2008-02-26,25.440000534057617,25.700000762939453,25.059999465942383,25.639999389648438,12.350411415100098,2110600,0.0,0.0,0.0,False,-0.005430588315526119,-0.005445387563652757,0.38187483087155516,14.74515151977539,-0.16240864676525013,0.33206858507025977
+2008-02-27,25.299999237060547,25.760000228881836,25.219999313354492,25.420000076293945,12.244441032409668,7370600,0.0,0.0,0.0,False,-0.00858031195307929,-0.008617334759964039,0.37001791374256854,14.74515151977539,-0.16959544186520614,0.3226575213890553
+2008-02-28,25.18000030517578,25.31999969482422,25.059999465942383,25.15999984741211,12.119202613830566,1406500,0.0,0.0,0.0,False,-0.01022818585573726,-0.010280853183950799,0.3560051158951201,14.74515151977539,-0.17808897402126012,0.3226075443126942
+2008-02-29,24.959999084472656,24.959999084472656,24.219999313354492,24.299999237060547,11.704952239990234,2957700,0.0,0.0,0.0,False,-0.03418132257047879,-0.03477916691262321,0.30965506762148953,14.74515151977539,-0.20618297992447265,0.32341646328808016
+2008-03-03,24.18000030517578,24.31999969482422,23.920000076293945,24.18000030517578,11.647148132324219,1608650,0.0,0.0,0.0,False,-0.004938431740757254,-0.004950666090406794,0.303187425466104,14.74515151977539,-0.21010319109276698,0.3234479067080061
+2008-03-04,23.940000534057617,24.260000228881836,23.65999984741211,24.079999923706055,11.598978996276855,1353750,0.0,0.0,0.0,False,-0.004135702190794621,-0.004144277859541605,0.29779783037558794,14.74515151977539,-0.21336996905586636,0.3221114599866262
+2008-03-05,24.399999618530273,24.579999923706055,24.020000457763672,24.420000076293945,11.762755393981934,1975150,0.0,0.0,0.0,False,0.014119897773558154,0.014021140559147055,0.31612260307123674,14.74515151977539,-0.20226283343332419,0.31786096649226236
+2008-03-06,24.200000762939453,24.299999237060547,23.68000030517578,23.739999771118164,11.435206413269043,1812500,0.0,0.0,0.0,False,-0.027846280037453708,-0.02824133891617642,0.27947348450249265,14.74515151977539,-0.22447684596982476,0.31910264904344177
+2008-03-07,23.5,23.979999542236328,23.260000228881836,23.540000915527344,11.338872909545898,2234000,0.0,0.0,0.0,False,-0.008424290759750708,-0.008459975651754333,0.2686948278496524,14.74515151977539,-0.23101007851029387,0.3186810469213247
+2008-03-10,23.420000076293945,23.65999984741211,23.0,23.280000686645508,11.213632583618164,2712700,0.0,0.0,0.0,False,-0.011045218244072341,-0.011106669581689368,0.25468181659092726,14.74515151977539,-0.2395037400206398,0.31867298386892495
+2008-03-11,24.139999389648438,24.700000762939453,24.0,24.579999923706055,11.839823722839355,3473150,0.0,0.0,0.0,False,0.05584195260115665,0.05433850798559221,0.32474569912253104,14.74515151977539,-0.19703614391751545,0.32307349817302083
+2008-03-12,24.6200008392334,24.799999237060547,24.100000381469727,24.1200008392334,11.618247985839844,2499050,0.0,0.0,0.0,False,-0.01871444560209845,-0.018891776760645518,0.29995381779968855,14.74515151977539,-0.21206316732262231,0.3210543042350266
+2008-03-13,23.5,24.059999465942383,23.15999984741211,23.799999237060547,11.464110374450684,2203950,0.0,0.0,0.0,False,-0.013266855000600875,-0.013355645913267624,0.2827075189914625,14.74515151977539,-0.22251661103138576,0.3213254098170137
+2008-03-14,24.0,24.260000228881836,23.059999465942383,23.420000076293945,11.281068801879883,2414000,0.0,0.0,0.0,False,-0.01596648728877681,-0.016095324876474755,0.26222718569426684,14.74515151977539,-0.2349302896785882,0.3214636953821897
+2008-03-17,23.0,23.959999084472656,22.979999542236328,23.639999389648438,11.387040138244629,2232550,0.0,0.0,0.0,False,0.00939373194382842,0.009349885219613436,0.2740842095288918,14.74515151977539,-0.22774342990148633,0.32151109893434715
+2008-03-18,24.31999969482422,25.0,24.239999771118164,24.959999084472656,12.022860527038574,2892550,0.0,0.0,0.0,False,0.055837195713262844,0.054334002672464875,0.3452254988915342,14.74515151977539,-0.18462278865604254,0.3258366117800741
+2008-03-19,24.219999313354492,24.479999542236328,23.34000015258789,23.34000015258789,11.242538452148438,1524600,0.0,0.0,0.0,False,-0.06490319613500017,-0.06710522150722331,0.25791606449117355,14.74515151977539,-0.23754337572790896,0.3323426458977502
+2008-03-20,23.68000030517578,24.360000610351562,23.5,24.260000228881836,11.685686111450195,3401050,0.0,0.0,0.0,False,0.0394170463537149,0.038660023644094696,0.3074994003143048,14.74515151977539,-0.2074895876262789,0.3333018954439341
+2008-03-24,24.459999084472656,25.639999389648438,24.459999084472656,25.200000762939453,12.138470649719238,4714300,0.0,0.0,0.0,False,0.03874693654704475,0.03801511801065198,0.35816099661358214,14.74515151977539,-0.17678223696516204,0.3354212108537173
+2008-03-25,25.540000915527344,25.81999969482422,25.260000228881836,25.81999969482422,12.437116622924805,1578550,0.0,0.0,0.0,False,0.024603261961380074,0.02430547616164105,0.39157618739899513,14.74515151977539,-0.1565283946899546,0.33625882644880656
+2008-03-26,25.5,25.579999923706055,25.200000762939453,25.31999969482422,12.196268081665039,2032100,0.0,0.0,0.0,False,-0.01936530375664569,-0.019555267723860004,0.36462789182949873,14.74515151977539,-0.17286247853688907,0.33683578496528266
+2008-03-27,25.719999313354492,25.84000015258789,25.420000076293945,25.440000534057617,12.254072189331055,1286500,0.0,0.0,0.0,False,0.00473949139843155,0.004728295370788115,0.3710955339848845,14.74515151977539,-0.16894226736859475,0.33680876770745877
+2008-03-28,25.6200008392334,25.920000076293945,25.34000015258789,25.540000915527344,12.302242279052734,12505100,0.0,0.0,0.0,False,0.003930945483054948,0.003923239504778443,0.3764852357810391,14.74515151977539,-0.1656754247283495,0.33637001927536897
+2008-03-31,25.540000915527344,25.780000686645508,25.479999542236328,25.540000915527344,12.302242279052734,4311600,0.0,0.0,0.0,False,0.0,0.0,0.3764852357810391,14.74515151977539,-0.1656754247283495,0.3358663752054937
+2008-04-01,25.860000610351562,26.899999618530273,25.860000610351562,26.760000228881836,12.889894485473633,2022400,0.0,0.0,0.0,False,0.04776789410345983,0.046662086277501916,0.44223703675880377,14.74515151977539,-0.12582149676885912,0.3391633171859877
+2008-04-02,26.84000015258789,26.84000015258789,26.399999618530273,26.540000915527344,12.783929824829102,2838600,0.0,0.0,0.0,False,-0.00822075469771677,-0.008254731439383498,0.43038075986364777,14.74515151977539,-0.13300790380593963,0.33923014606251883
+2008-04-03,26.540000915527344,26.940000534057617,26.459999084472656,26.780000686645508,12.899530410766602,1115650,0.0,0.0,0.0,False,0.009042648662931363,0.009002008726887776,0.44331519052931156,14.74515151977539,-0.1251679988865183,0.3386774274172722
+2008-04-04,26.81999969482422,26.8799991607666,26.440000534057617,26.739999771118164,12.880265235900879,913450,0.0,0.0,0.0,False,-0.0014934787742073574,-0.0014945951252680473,0.4411596299277649,14.74515151977539,-0.12647454191117857,0.33863514620979657
+2008-04-07,26.899999618530273,27.239999771118164,26.719999313354492,27.020000457763672,13.015132904052734,1889400,0.0,0.0,0.0,False,0.01047087662262891,0.010416436686815167,0.456249834606252,14.74515151977539,-0.11732796461280515,0.3385693285337044
+2008-04-08,26.459999084472656,26.600000381469727,26.360000610351562,26.479999542236328,12.755027770996094,861600,0.0,0.0,0.0,False,-0.019984823433931043,-0.02018722114552373,0.4271469387859548,14.74515151977539,-0.1349680093900868,0.3390320984025005
+2008-04-09,26.200000762939453,26.360000610351562,25.8799991607666,25.979999542236328,12.514185905456543,1138200,0.0,0.0,0.0,False,-0.018882112204193335,-0.019062655591061184,0.4001993901559273,14.74515151977539,-0.1513016404969999,0.3395022382724274
+2008-04-10,26.239999771118164,26.459999084472656,26.079999923706055,26.360000610351562,12.697223663330078,1019100,0.0,0.0,0.0,False,0.014626421507269338,0.014520487115611302,0.42067929663056947,14.74515151977539,-0.13888822055838113,0.3396709411063951
+2008-04-11,26.360000610351562,26.540000915527344,26.1200008392334,26.31999969482422,12.677959442138672,1800250,0.0,0.0,0.0,False,-0.0015171994840921244,-0.0015183515966999469,0.41852384273466114,14.74515151977539,-0.14019469890589553,0.33965864608178375
+2008-04-14,26.0,26.200000762939453,25.8799991607666,25.959999084472656,12.504548072814941,1242950,0.0,0.0,0.0,False,-0.01367817669043414,-0.013772584825156541,0.39912102297414287,14.74515151977539,-0.15195526773363266,0.33994558941708247
+2008-04-15,26.100000381469727,26.540000915527344,26.059999465942383,26.540000915527344,12.783929824829102,939550,0.0,0.0,0.0,False,0.02234241096817735,0.022096475754395335,0.43038075986364777,14.74515151977539,-0.13300790380593963,0.3402166074502083
+2008-04-16,26.8799991607666,27.139999389648438,26.700000762939453,27.040000915527344,13.024772644042969,1192400,0.0,0.0,0.0,False,0.018839497909797664,0.018664232423291707,0.4573284151993138,14.74515151977539,-0.11667420802188055,0.34065432288869074
+2008-04-17,27.079999923706055,27.239999771118164,26.799999237060547,27.0,13.005500793457031,1570600,0.0,0.0,0.0,False,-0.0014796304789820303,-0.0014807262131470188,0.4551721076582982,14.74515151977539,-0.1179812037865623,0.3406329715887009
+2008-04-18,27.399999618530273,27.520000457763672,27.1200008392334,27.31999969482422,13.159643173217773,1889450,0.0,0.0,0.0,False,0.011852091065827297,0.011782405110287091,0.47241893999471607,14.74515151977539,-0.10752743669206921,0.33932479322939074
+2008-04-21,27.18000030517578,27.479999542236328,27.15999984741211,27.459999084472656,13.227078437805176,724600,0.0,0.0,0.0,False,0.00512439917251295,0.0051113141220505845,0.4799642023924173,14.74515151977539,-0.1029540510271636,0.338676615044592
+2008-04-22,27.440000534057617,27.65999984741211,27.239999771118164,27.420000076293945,13.20781135559082,2148400,0.0,0.0,0.0,False,-0.0014566392952873874,-0.0014577012256639607,0.4778084283795938,14.74515151977539,-0.10426072340611581,0.3386823263229641
+2008-04-23,27.600000381469727,27.760000228881836,27.440000534057617,27.719999313354492,13.35231876373291,1335500,0.0,0.0,0.0,False,0.0109410563379162,0.010881636002303506,0.49397721365114244,14.74515151977539,-0.09446038951681779,0.33878650203952193
+2008-04-24,27.579999923706055,27.739999771118164,27.079999923706055,27.579999923706055,13.284879684448242,1564950,0.0,0.0,0.0,False,-0.0050507391620879805,-0.005063537256541012,0.48643152443088744,14.74515151977539,-0.09903403389030707,0.33870233715384374
+2008-04-25,27.420000076293945,27.420000076293945,27.020000457763672,27.34000015258789,13.169272422790527,1209800,0.0,0.0,0.0,False,-0.008702168510645092,-0.00874025348794071,0.4734963468257547,14.74515151977539,-0.10687439154974976,0.3388254496828959
+2008-04-28,27.360000610351562,27.579999923706055,27.18000030517578,27.200000762939453,13.101839065551758,850100,0.0,0.0,0.0,False,-0.005120507426216725,-0.005133662149487415,0.4659512978393303,14.74515151977539,-0.11144764786036354,0.33880723388122347
+2008-04-29,27.139999389648438,27.399999618530273,26.920000076293945,27.100000381469727,13.053669929504395,1582250,0.0,0.0,0.0,False,-0.0036765171520090068,-0.0036832921518932657,0.46056170274881425,14.74515151977539,-0.11471442582346292,0.33815763745889565
+2008-04-30,27.0,27.5,27.0,27.139999389648438,13.072937965393066,1236500,0.0,0.0,0.0,False,0.0014760627465477683,0.0014749744367426407,0.4627175834672761,14.74515151977539,-0.11340768876736484,0.33813383930934027
+2008-05-01,27.219999313354492,27.540000915527344,27.100000381469727,27.5,13.246343612670898,1494150,0.0,0.0,0.0,False,0.013264474117208769,0.013177271267291988,0.482119762993964,14.74515151977539,-0.10164750800250322,0.3374856337497589
+2008-05-02,28.0,28.15999984741211,27.719999313354492,27.899999618530273,13.439017295837402,1434650,0.0,0.0,0.0,False,0.014545423914732236,0.01444065396322171,0.5036778232391137,14.74515151977539,-0.08858059018154363,0.33734747089647826
+2008-05-05,28.0,28.200000762939453,27.899999618530273,27.899999618530273,13.439017295837402,1169850,0.0,0.0,0.0,False,0.0,0.0,0.5036778232391137,14.74515151977539,-0.08858059018154363,0.33703619671957985
+2008-05-06,27.8799991607666,28.139999389648438,27.68000030517578,28.100000381469727,13.535356521606445,1100700,0.0,0.0,0.0,False,0.007168621309750378,0.007143048883969804,0.5144571201257846,14.74515151977539,-0.0820469695781989,0.3370757606783144
+2008-05-07,27.719999313354492,27.760000228881836,27.100000381469727,27.200000762939453,13.101839065551758,1842200,0.0,0.0,0.0,False,-0.03202852140338264,-0.03255265639933267,0.46595129783933076,14.74515151977539,-0.11144764786036354,0.3383636722224509
+2008-05-08,27.1200008392334,27.18000030517578,26.8799991607666,27.059999465942383,13.034403800964355,1245300,0.0,0.0,0.0,False,-0.0051470075498567525,-0.005160299020364332,0.4584060354416295,14.74515151977539,-0.11602103352526927,0.33836395607150577
+2008-05-09,27.040000915527344,27.100000381469727,26.84000015258789,27.079999923706055,13.044034004211426,879300,0.0,0.0,0.0,False,0.0007388295923713706,0.0007385567921484041,0.4594835489783067,14.74515151977539,-0.11536792370580384,0.3379409809276083
+2008-05-12,27.079999923706055,27.579999923706055,26.979999542236328,27.5,13.246343612670898,1177700,0.0,0.0,0.0,False,0.015509742491790046,0.015390695780357119,0.482119762993964,14.74515151977539,-0.10164750800250322,0.33720384778691437
+2008-05-13,27.299999237060547,27.440000534057617,26.940000534057617,27.200000762939453,13.101839065551758,2656800,0.0,0.0,0.0,False,-0.010909013939583545,-0.01096895355214125,0.46595129783933054,14.74515151977539,-0.11144764786036354,0.3373845683826281
+2008-05-14,27.020000457763672,27.34000015258789,26.84000015258789,26.899999618530273,12.957335472106934,3175300,0.0,0.0,0.0,False,-0.011029260298637267,-0.011090533538888663,0.4497829393903354,14.74515151977539,-0.121247723041078,0.33747018304676163
+2008-05-15,26.940000534057617,27.34000015258789,26.8799991607666,27.31999969482422,13.159643173217773,2875750,0.0,0.0,0.0,False,0.01561337217411296,0.015492737534167675,0.4724189399947163,14.74515151977539,-0.10752743669206921,0.3374669978260156
+2008-05-16,27.479999542236328,27.639999389648438,27.18000030517578,27.579999923706055,13.284879684448242,3018150,0.0,0.0,0.0,False,0.009516710261973316,0.00947171164214918,0.4864315244308879,14.74515151977539,-0.09903403389030707,0.3375900308374289
+2008-05-19,27.520000457763672,27.68000030517578,27.34000015258789,27.440000534057617,13.217445373535156,3130250,0.0,0.0,0.0,False,-0.005076019694181144,-0.005088946444997653,0.47888636873882495,14.74515151977539,-0.10360735487806672,0.3376190090665442
+2008-05-20,27.15999984741211,27.299999237060547,26.860000610351562,26.920000076293945,12.966965675354004,2519700,0.0,0.0,0.0,False,-0.018950689115967867,-0.0191325547432319,0.4508604529270128,14.74515151977539,-0.12059461322161258,0.33813974933375446
+2008-05-21,27.239999771118164,27.34000015258789,26.899999618530273,26.959999084472656,12.986234664916992,2634400,0.0,0.0,0.0,False,0.0014860060591979085,0.0014849030447827826,0.453016440351113,14.74515151977539,-0.11928781148836864,0.33813996263534346
+2008-05-22,27.020000457763672,27.239999771118164,26.920000076293945,27.040000915527344,13.024772644042969,1352350,0.0,0.0,0.0,False,0.0029676022434808047,0.0029632076041573386,0.45732841519931355,14.74515151977539,-0.11667420802188055,0.3379296444229559
+2008-05-23,26.760000228881836,26.899999618530273,26.479999542236328,26.6200008392334,12.822461128234863,1906150,0.0,0.0,0.0,False,-0.01553282512771037,-0.015654723386399227,0.4346919877723794,14.74515151977539,-0.1303947530794729,0.3376218275516132
+2008-05-27,26.719999313354492,26.8799991607666,26.459999084472656,26.760000228881836,12.889894485473633,1678050,0.0,0.0,0.0,False,0.005259002664494972,0.005245222402491183,0.442237036758804,14.74515151977539,-0.12582149676885912,0.33761109896120695
+2008-05-28,26.81999969482422,26.959999084472656,26.719999313354492,26.940000534057617,12.976601600646973,1822150,0.0,0.0,0.0,False,0.00672675135324452,0.006704227712230126,0.4519386066975206,14.74515151977539,-0.11994111533927176,0.3376550789994704
+2008-05-29,26.81999969482422,27.299999237060547,26.81999969482422,27.1200008392334,13.063302040100098,1093500,0.0,0.0,0.0,False,0.00668129007280327,0.006659069175546447,0.4616394296967685,14.74515151977539,-0.11406118664970577,0.33768043548200155
+2008-05-30,27.479999542236328,27.600000381469727,27.420000076293945,27.479999542236328,13.236712455749512,1605700,0.0,0.0,0.0,False,0.013274623454093026,0.01318728769075651,0.48104214275164847,14.74515151977539,-0.10230068249911461,0.33792299063860454
+2008-06-02,27.200000762939453,27.31999969482422,26.8799991607666,27.100000381469727,13.053669929504395,1446050,0.0,0.0,0.0,False,-0.013828397863671293,-0.013924900844657213,0.46056170274881447,14.74515151977539,-0.11471442582346292,0.33821721898334545
+2008-06-03,26.959999084472656,27.040000915527344,26.579999923706055,26.700000762939453,12.860997200012207,1791000,0.0,0.0,0.0,False,-0.014760043001907142,-0.014870056312853394,0.4390037492093033,14.74515151977539,-0.12778127896727676,0.33842742936922077
+2008-06-04,26.559999465942383,26.799999237060547,26.5,26.6200008392334,12.822461128234863,1119600,0.0,0.0,0.0,False,-0.00299635177413049,-0.003000849823513641,0.4346919877723796,14.74515151977539,-0.1303947530794729,0.3383596552747589
+2008-06-05,26.5,27.1200008392334,26.5,26.979999542236328,12.995866775512695,1719700,0.0,0.0,0.0,False,0.013523585335423194,0.013432957813714638,0.45409416729906726,14.74515151977539,-0.11863457231461139,0.3384052642144334
+2008-06-06,26.600000381469727,26.65999984741211,26.15999984741211,26.200000762939453,12.620152473449707,1853600,0.0,0.0,0.0,False,-0.028910291906879437,-0.02933642763269641,0.4120558804623604,14.74515151977539,-0.14411510410562756,0.3382154685263006
+2008-06-09,26.18000030517578,26.34000015258789,25.780000686645508,25.84000015258789,12.446746826171875,1152550,0.0,0.0,0.0,False,-0.01374037656380489,-0.0138356492664185,0.39265370093567253,14.74515151977539,-0.15587528487048918,0.3374125916159519
+2008-06-10,25.540000915527344,25.760000228881836,25.479999542236328,25.479999542236328,12.273340225219727,1587250,0.0,0.0,0.0,False,-0.013931881428448811,-0.014029840993449411,0.37325141470334633,14.74515151977539,-0.16763553031249667,0.3376298864809127
+2008-06-11,25.479999542236328,25.719999313354492,25.239999771118164,25.31999969482422,12.196268081665039,1972650,0.0,0.0,0.0,False,-0.006279638805768317,-0.006299438671727681,0.36462789182949895,14.74515151977539,-0.17286247853688907,0.3373624297582587
+2008-06-12,25.459999084472656,25.760000228881836,25.360000610351562,25.479999542236328,12.273340225219727,2627000,0.0,0.0,0.0,False,0.006319321864575178,0.0062994386717276155,0.37325141470334633,14.74515151977539,-0.16763553031249667,0.33667906987863583
+2008-06-13,25.219999313354492,25.579999923706055,25.059999465942383,25.479999542236328,12.273340225219727,1109450,0.0,0.0,0.0,False,0.0,0.0,0.37325141470334633,14.74515151977539,-0.16763553031249667,0.33666707336855706
+2008-06-16,25.479999542236328,25.860000610351562,25.479999542236328,25.68000030517578,12.36967658996582,1074000,0.0,0.0,0.0,False,0.007849237695549016,0.0078185926848753,0.3840303914731018,14.74515151977539,-0.16110210374058975,0.3366795962155589
+2008-06-17,25.700000762939453,25.84000015258789,25.559999465942383,25.559999465942383,12.311875343322754,1459850,0.0,0.0,0.0,False,-0.004672817936885565,-0.004683769680943676,0.37756306943463147,14.74515151977539,-0.1650221208774464,0.33671252997991163
+2008-06-18,25.579999923706055,25.739999771118164,25.399999618530273,25.700000762939453,12.379311561584473,929550,0.0,0.0,0.0,False,0.005477331144218667,0.005462385117374008,0.3851084385379713,14.74515151977539,-0.1604486705353948,0.33666335044435075
+2008-06-19,25.479999542236328,25.65999984741211,25.31999969482422,25.579999923706055,12.32150936126709,696100,0.0,0.0,0.0,False,-0.004669258062520609,-0.004680193100234314,0.3786410097938626,14.74515151977539,-0.1643687523493973,0.3365444364979548
+2008-06-20,25.440000534057617,25.5,25.0,25.079999923706055,12.080665588378906,1692350,0.0,0.0,0.0,False,-0.019546612823691967,-0.019740174326572824,0.3516932477525583,14.74515151977539,-0.18070251281060234,0.3364546808306933
+2008-06-23,25.299999237060547,25.399999618530273,25.18000030517578,25.280000686645508,12.177002906799316,964450,0.0,0.0,0.0,False,0.007974504195620069,0.007942875872565881,0.3624723312279523,14.74515151977539,-0.17416902156154945,0.3361547406672031
+2008-06-24,25.18000030517578,25.34000015258789,24.940000534057617,25.079999923706055,12.080665588378906,1335200,0.0,0.0,0.0,False,-0.007911414586804222,-0.007942875872565794,0.3516932477525583,14.74515151977539,-0.18070251281060234,0.336049030080565
+2008-06-25,25.100000381469727,25.5,25.040000915527344,25.299999237060547,12.317273139953613,1398950,0.266,0.0,0.0,False,0.019585638708707664,0.01939630819966418,0.37816702334803964,14.74515151977539,-0.16465604823155866,0.3361135504472531
+2008-06-26,25.0,25.15999984741211,24.31999969482422,24.520000457763672,11.937536239624023,1773600,0.0,0.0,0.0,False,-0.030829624058415606,-0.03131485598194709,0.335678652128514,14.74515151977539,-0.19040938822405096,0.33727482452250807
+2008-06-27,24.780000686645508,25.020000457763672,24.700000762939453,24.84000015258789,12.093324661254883,1236200,0.0,0.0,0.0,False,0.013050299366945906,0.012965877900512974,0.35310965839682984,14.74515151977539,-0.17984398837570592,0.33751975397754896
+2008-06-30,24.780000686645508,25.020000457763672,24.739999771118164,24.81999969482422,12.083585739135742,998450,0.0,0.0,0.0,False,-0.0008053138728957299,-0.0008056383123080698,0.3520199804173736,14.74515151977539,-0.18050447138980574,0.3375084143440868
+2008-07-01,24.260000228881836,24.600000381469727,24.1200008392334,24.559999465942383,11.957002639770508,1871450,0.0,0.0,0.0,False,-0.010475623883336449,-0.01053087946107467,0.33785672761976526,14.74515151977539,-0.1890891983216022,0.3374123337279126
+2008-07-02,24.639999389648438,24.799999237060547,24.15999984741211,24.260000228881836,11.810952186584473,1820400,0.0,0.0,0.0,False,-0.01221463752966423,-0.012289849298488727,0.3215152926252671,14.74515151977539,-0.19899417983299328,0.3376279499007379
+2008-07-03,24.440000534057617,24.540000915527344,24.040000915527344,24.200000762939453,11.781742095947266,1127900,0.0,0.0,0.0,False,-0.0024731359653107354,-0.0024761992176641715,0.31824700562636754,14.74515151977539,-0.2009751761352715,0.3374869166437111
+2008-07-07,24.68000030517578,24.8799991607666,24.139999389648438,24.520000457763672,11.937536239624023,1580600,0.0,0.0,0.0,False,0.01322335376279793,0.01313668838902274,0.335678652128514,14.74515151977539,-0.19040938822405096,0.33751815739968727
+2008-07-08,24.459999084472656,24.799999237060547,24.260000228881836,24.799999237060547,12.073851585388184,1486550,0.0,0.0,0.0,False,0.011419051890430465,0.011354346633283954,0.35093083596610963,14.74515151977539,-0.18116463101817604,0.3372652249892243
+2008-07-09,24.68000030517578,24.8799991607666,24.239999771118164,24.280000686645508,11.82068920135498,2137650,0.0,0.0,0.0,False,-0.02096782308800127,-0.02119076987018737,0.3226047571934465,14.74515151977539,-0.19833382617318518,0.337618203188297
+2008-07-10,24.34000015258789,24.600000381469727,24.18000030517578,24.600000381469727,11.976479530334473,1335800,0.0,0.0,0.0,False,0.013179462409149023,0.013093368913442179,0.3400359768730392,14.74515151977539,-0.1877682969705483,0.33784130778676996
+2008-07-11,24.3799991607666,24.799999237060547,24.219999313354492,24.479999542236328,11.918057441711426,1457750,0.0,0.0,0.0,False,-0.004878068590613238,-0.004890005201425877,0.3334991894639632,14.74515151977539,-0.19173041892939657,0.33726982891164764
+2008-07-14,24.760000228881836,24.8799991607666,24.31999969482422,24.559999465942383,11.957002639770508,1261000,0.0,0.0,0.0,False,0.0032677471349298326,0.003262419652017325,0.33785672761976526,14.74515151977539,-0.1890891983216022,0.3372819758715513
+2008-07-15,24.239999771118164,24.5,23.860000610351562,23.940000534057617,11.655160903930664,2327750,0.0,0.0,0.0,False,-0.025243929848763225,-0.025568023745912778,0.3040839662400361,14.74515151977539,-0.209559773712776,0.3381299126721739
+2008-07-16,24.079999923706055,24.860000610351562,24.079999923706055,24.84000015258789,12.093324661254883,1557350,0.0,0.0,0.0,False,0.03759396896669598,0.03690454151929548,0.35310965839682984,14.74515151977539,-0.17984398837570592,0.34023628377010934
+2008-07-17,24.899999618530273,25.15999984741211,24.639999389648438,25.15999984741211,12.249116897583008,1521700,0.0,0.0,0.0,False,0.0128824984602669,0.012800224916127029,0.3705410914876992,14.74515151977539,-0.16927832981877722,0.33998506020582026
+2008-07-18,24.719999313354492,24.739999771118164,24.479999542236328,24.68000030517578,12.015427589416504,893000,0.0,0.0,0.0,False,-0.019078053554425267,-0.01926238787729082,0.3443938351457565,14.74515151977539,-0.18512688233131613,0.3403473573571745
+2008-07-21,25.0,25.200000762939453,24.920000076293945,25.079999923706055,12.21016788482666,756000,0.0,0.0,0.0,False,0.01620752103584633,0.01607758128752631,0.36618312650934337,14.74515151977539,-0.17191980913515537,0.34073722112095206
+2008-07-22,24.760000228881836,25.020000457763672,24.639999389648438,25.0,12.171218872070312,1180000,0.0,0.0,0.0,False,-0.003189883474472799,-0.0031949819981144587,0.36182516153098754,14.74515151977539,-0.1745612884515334,0.3406239407216935
+2008-07-23,25.34000015258789,25.520000457763672,25.139999389648438,25.459999084472656,12.395169258117676,4112750,0.0,0.0,0.0,False,0.018399996615069414,0.018232764937286546,0.386882739893474,14.74515151977539,-0.1593732189530943,0.3409800206965862
+2008-07-24,25.440000534057617,25.440000534057617,24.860000610351562,25.020000457763672,12.180957794189453,1705350,0.0,0.0,0.0,False,-0.017281850652255848,-0.017432924925298215,0.36291483951044357,14.74515151977539,-0.17390080543743358,0.3413583279885087
+2008-07-25,25.219999313354492,25.219999313354492,24.899999618530273,24.959999084472656,12.151742935180664,932050,0.0,0.0,0.0,False,-0.002398404091238593,-0.002401284869432969,0.3596460189833519,14.74515151977539,-0.17588212512544132,0.33822752795464417
+2008-07-28,24.899999618530273,24.979999542236328,24.459999084472656,24.579999923706055,11.966742515563965,956650,0.0,0.0,0.0,False,-0.01522418805298309,-0.015341265799580145,0.3389465123048596,14.74515151977539,-0.1884286506303564,0.33836289642868483
+2008-07-29,24.559999465942383,25.1200008392334,24.5,25.079999923706055,12.21016788482666,1129950,0.0,0.0,0.0,False,0.020341823929619585,0.020137692655139282,0.36618312650934337,14.74515151977539,-0.17191980913515537,0.33704533267874
+2008-07-30,25.059999465942383,25.399999618530273,24.979999542236328,25.299999237060547,12.317273139953613,1455500,0.0,0.0,0.0,False,0.00877180855637949,0.008733559755071394,0.3781670233480394,14.74515151977539,-0.16465604823155866,0.3366617696673316
+2008-07-31,24.979999542236328,24.979999542236328,24.6200008392334,24.65999984741211,12.005696296691895,802000,0.0,0.0,0.0,False,-0.02529592708722639,-0.02562136901553575,0.3433050108114075,14.74515151977539,-0.18578684792824873,0.33756898222306464
+2008-08-01,24.6200008392334,24.84000015258789,24.360000610351562,24.399999618530273,11.879112243652344,1185150,0.0,0.0,0.0,False,-0.010543666099102511,-0.010599644371665709,0.32914165130816064,14.74515151977539,-0.19437163953719105,0.33773589286248173
+2008-08-04,24.219999313354492,24.440000534057617,24.100000381469727,24.1200008392334,11.742794036865234,1189250,0.0,0.0,0.0,False,-0.011475454056758427,-0.01154180517420672,0.3138891473536498,14.74515151977539,-0.20361659077450367,0.3349527407436775
+2008-08-05,24.420000076293945,24.719999313354492,24.219999313354492,24.68000030517578,12.015427589416504,2568100,0.0,0.0,0.0,False,0.023217093963784574,0.022951677518810457,0.3443938351457563,14.74515151977539,-0.18512688233131613,0.33570472115105177
+2008-08-06,24.5,24.5,24.239999771118164,24.440000534057617,11.898582458496094,1572750,0.0,0.0,0.0,False,-0.009724591992325782,-0.009772184634397073,0.33132015362196565,14.74515151977539,-0.19305119092615863,0.3358509708443032
+2008-08-07,24.0,24.0,23.420000076293945,23.540000915527344,11.460423469543457,1890600,0.0,0.0,0.0,False,-0.036824469677879335,-0.03751960931618654,0.28229499499336397,14.74515151977539,-0.2227666528774992,0.33420729306448993
+2008-08-08,23.34000015258789,23.81999969482422,23.18000030517578,23.719999313354492,11.548050880432129,1694350,0.0,0.0,0.0,False,0.007646088394686723,0.007617005215114872,0.2920995358731475,14.74515151977539,-0.21682385800210224,0.33216856169452236
+2008-08-11,23.3799991607666,23.6200008392334,23.360000610351562,23.459999084472656,11.421468734741211,952850,0.0,0.0,0.0,False,-0.010961342914188932,-0.011021861080016281,0.2779363897811775,14.74515151977539,-0.22540852025675273,0.3323469067171786
+2008-08-12,23.1200008392334,23.34000015258789,22.920000076293945,23.040000915527344,11.216996192932129,759300,0.0,0.0,0.0,False,-0.01790247353977592,-0.018064661444710174,0.2550581673776031,14.74515151977539,-0.23927562372699207,0.33279476161156724
+2008-08-13,23.040000915527344,23.3799991607666,23.040000915527344,23.200000762939453,11.294893264770508,608800,0.0,0.0,0.0,False,0.006944557214654479,0.006920554837051958,0.26377399062867624,14.74515151977539,-0.23399272977138186,0.33223232352816273
+2008-08-14,23.059999465942383,23.459999084472656,23.059999465942383,23.360000610351562,11.37278938293457,1454550,0.0,0.0,0.0,False,0.0068965785101329224,0.006872905890290955,0.2724897071741108,14.74515151977539,-0.2287099004929175,0.3298068862341676
+2008-08-15,23.0,23.1200008392334,22.84000015258789,22.860000610351562,11.129362106323242,640150,0.0,0.0,0.0,False,-0.02140435986413347,-0.021636755342570174,0.2452528795583504,14.74515151977539,-0.24521887134241038,0.32971850139439285
+2008-08-18,23.020000457763672,23.020000457763672,22.479999542236328,22.719999313354492,11.061203002929688,875600,0.0,0.0,0.0,False,-0.006124259660383324,-0.006143089858624652,0.23762662758109498,14.74515151977539,-0.24984134696106663,0.3235131000086588
+2008-08-19,22.360000610351562,22.540000915527344,22.299999237060547,22.479999542236328,10.944360733032227,688850,0.0,0.0,0.0,False,-0.010563251561924503,-0.010619438733470725,0.22455326617421956,14.74515151977539,-0.25776546152447133,0.32368165102058444
+2008-08-20,22.799999237060547,22.959999084472656,22.719999313354492,22.920000076293945,11.158576965332031,627650,0.0,0.0,0.0,False,0.01957320646908678,0.019384114701692757,0.24852170008544205,14.74515151977539,-0.24323755165440264,0.3231910989013506
+2008-08-21,22.520000457763672,22.860000610351562,22.5,22.799999237060547,11.100153923034668,408400,0.0,0.0,0.0,False,-0.005235707248233745,-0.0052494615935842915,0.2419848059707277,14.74515151977539,-0.24719973829039676,0.3183058670340413
+2008-08-22,22.860000610351562,23.079999923706055,22.81999969482422,23.079999923706055,11.236470222473145,489900,0.0,0.0,0.0,False,0.012280577403129378,0.012205782836833694,0.25723709651396187,14.74515151977539,-0.23795491640737598,0.3185365994672377
+2008-08-25,22.739999771118164,22.780000686645508,22.31999969482422,22.34000015258789,10.876199722290039,555850,0.0,0.0,0.0,False,-0.032062604452291255,-0.03258786781797675,0.2169268007856875,14.74515151977539,-0.2623880664974195,0.3186495916478504
+2008-08-26,22.420000076293945,22.559999465942383,22.18000030517578,22.420000076293945,10.91515064239502,1009050,0.0,0.0,0.0,False,0.0035812987164214327,0.003574901136054378,0.2212849791753202,14.74515151977539,-0.25974645782674954,0.318155960658832
+2008-08-27,22.65999984741211,22.700000762939453,22.399999618530273,22.579999923706055,10.99304485321045,875250,0.0,0.0,0.0,False,0.007136338596453573,0.007110995432340442,0.23000048230947812,14.74515151977539,-0.254463757902577,0.31447713158095825
+2008-08-28,22.520000457763672,22.68000030517578,22.479999542236328,22.600000381469727,11.002782821655273,505600,0.0,0.0,0.0,False,0.0008858299565639438,0.0008854378407561708,0.23109005358329604,14.74515151977539,-0.25380333956562307,0.3081528381515611
+2008-08-29,22.68000030517578,22.899999618530273,22.5,22.5,10.95409870147705,444800,0.0,0.0,0.0,False,-0.0044247097272887,-0.004434527727278133,0.2256428374480377,14.74515151977539,-0.25710504318751737,0.3069000968651779
+2008-09-02,22.780000686645508,23.040000915527344,22.399999618530273,22.540000915527344,10.973570823669434,985850,0.0,0.0,0.0,False,0.001777610620740333,0.0017760325408451337,0.22782155317311958,14.74515151977539,-0.2557844652221931,0.3063390496798803
+2008-09-03,22.15999984741211,22.280000686645508,21.940000534057617,22.1200008392334,10.769094467163086,928100,0.0,0.0,0.0,False,-0.01863352957683584,-0.018809320956677075,0.20494290394699166,14.74515151977539,-0.2696518274010161,0.30684965303414874
+2008-09-04,21.6200008392334,21.6200008392334,20.799999237060547,20.920000076293945,10.1848783493042,2241850,0.0,0.0,0.0,False,-0.05424932612860511,-0.055776302943325876,0.1395755633844229,14.74515151977539,-0.30927272360376923,0.311482853268404
+2008-09-05,20.920000076293945,21.280000686645508,20.780000686645508,21.15999984741211,10.301722526550293,1872550,0.0,0.0,0.0,False,0.011472319377685558,0.011407011336909648,0.15264913820257497,14.74515151977539,-0.3013484796860727,0.31095909614575135
+2008-09-08,22.079999923706055,22.239999771118164,21.5,21.920000076293945,10.671725273132324,1009600,0.0,0.0,0.0,False,0.035916590223473266,0.03528662922877342,0.19404836497083644,14.74515151977539,-0.2762552993219507,0.3127309219634185
+2008-09-09,21.719999313354492,21.940000534057617,21.100000381469727,21.139999389648438,10.291985511779785,1623350,0.0,0.0,0.0,False,-0.0355837272449836,-0.03623225936764576,0.1515596736343956,14.74515151977539,-0.3020088333458807,0.3146364275113416
+2008-09-10,21.34000015258789,21.559999465942383,21.1200008392334,21.34000015258789,10.38935375213623,1017700,0.0,0.0,0.0,False,0.009460588556503557,0.009416117450459104,0.16245410590491205,14.74515151977539,-0.2954054261020921,0.31301503125638214
+2008-09-11,20.479999542236328,21.18000030517578,20.239999771118164,21.1200008392334,10.282247543334961,1510250,0.0,0.0,0.0,False,-0.010309227249023722,-0.010362735401748969,0.15047010236057767,14.74515151977539,-0.30266925168283465,0.3131234956060615
+2008-09-12,20.68000030517578,21.260000228881836,20.65999984741211,21.200000762939453,10.321195602416992,1910150,0.0,0.0,0.0,False,0.003787893543496512,0.003780737539842085,0.15482796063329518,14.74515151977539,-0.3000278370436025,0.31305596509852923
+2008-09-15,20.059999465942383,20.579999923706055,19.940000534057617,20.040000915527344,9.756450653076172,1694700,0.0,0.0,0.0,False,-0.05471700867761575,-0.056270934601295855,0.09163922909016997,14.74515151977539,-0.3383282199581772,0.3176306610451951
+2008-09-16,19.600000381469727,20.540000915527344,19.520000457763672,20.3799991607666,9.921977996826172,2287200,0.0,0.0,0.0,False,0.016965938704134098,0.01682362457255077,0.11015991333794206,14.74515151977539,-0.3271023370957322,0.3173054886267117
+2008-09-17,19.459999084472656,19.700000762939453,18.899999618530273,19.100000381469727,9.298810958862305,2020900,0.0,0.0,0.0,False,-0.06280673452039554,-0.06486575816218838,0.04043439438574059,14.74515151977539,-0.3693648419691552,0.31980692383284154
+2008-09-18,19.639999389648438,20.459999084472656,19.1200008392334,20.219999313354492,9.844080924987793,5868600,0.0,0.0,0.0,False,0.05863867633590458,0.056983815137947744,0.10144409008686894,14.74515151977539,-0.33238523105134254,0.3253009789689785
+2008-09-19,21.65999984741211,21.65999984741211,21.31999969482422,21.65999984741211,10.545143127441406,17400,0.0,0.0,0.0,False,0.07121662324758704,0.06879503361607828,0.17988521887886688,14.74515151977539,-0.2848399615766012,0.3330004153325764
+2008-09-22,21.479999542236328,21.479999542236328,20.760000228881836,20.780000686645508,10.116717338562012,1127950,0.0,0.0,0.0,False,-0.040627783208035506,-0.04147614927453354,0.13194909799589083,14.74515151977539,-0.3138953285767173,0.33538661826609506
+2008-09-23,20.459999084472656,20.799999237060547,20.18000030517578,20.3799991607666,9.921977996826172,1419450,0.0,0.0,0.0,False,-0.01924926191162324,-0.019436941317304036,0.11015991333794228,14.74515151977539,-0.3271023370957322,0.3347871831697315
+2008-09-24,20.260000228881836,20.559999465942383,20.18000030517578,20.420000076293945,9.941452980041504,977950,0.0,0.0,0.0,False,0.0019628125784558748,0.001960888778807571,0.11233894917993958,14.74515151977539,-0.32578156509897027,0.33479992450681934
+2008-09-25,20.200000762939453,20.780000686645508,20.059999465942383,20.559999465942383,10.009610176086426,1394750,0.0,0.0,0.0,False,0.006855858613600496,0.006832464080476302,0.11996498774591813,14.74515151977539,-0.32115921883460574,0.3345622281639033
+2008-09-26,19.639999389648438,20.219999313354492,19.639999389648438,20.219999313354492,9.844080924987793,1655050,0.0,0.0,0.0,False,-0.016537032730214896,-0.016675295883524573,0.10144409008686917,14.74515151977539,-0.33238523105134254,0.33422445680970264
+2008-09-29,19.239999771118164,19.3799991607666,17.860000610351562,18.420000076293945,8.967755317687988,1936800,0.0,0.0,0.0,False,-0.08902056108411072,-0.0932349517728307,0.0033929191845583073,14.74515151977539,-0.3918166723711909,0.34552400487145873
+2008-09-30,19.200000762939453,19.559999465942383,19.15999984741211,19.479999542236328,9.483816146850586,1436900,0.0,0.0,0.0,False,0.05754626557938303,0.055951380938157914,0.0611344345924254,14.74515151977539,-0.3568179930785106,0.3486247142977929
+2008-10-01,19.479999542236328,19.780000686645508,19.059999465942383,19.6200008392334,9.551974296569824,1194550,0.0,0.0,0.0,False,0.007186785220617331,0.0071610833488001515,0.06876057986404227,14.74515151977539,-0.3521955821370002,0.348729627081083
+2008-10-02,19.100000381469727,19.299999237060547,18.6200008392334,18.719999313354492,9.113809585571289,1678000,0.0,0.0,0.0,False,-0.04587163840630126,-0.046957065648224806,0.01973478100160997,14.74515151977539,-0.38191143215121626,0.35086845818705953
+2008-10-03,18.68000030517578,19.280000686645508,18.219999313354492,18.34000015258789,8.928808212280273,1394550,0.0,0.0,0.0,False,-0.020299016734330766,-0.020507872992491967,-0.0009648323825208749,14.74515151977539,-0.3944580223332772,0.350864484983482
+2008-10-06,17.079999923706055,17.280000686645508,16.299999237060547,17.219999313354492,8.383537292480469,2105150,0.0,0.0,0.0,False,-0.06106872348874781,-0.06301299040618116,-0.06197463478928755,14.74515151977539,-0.43143769792823583,0.3541682421303413
+2008-10-07,17.739999771118164,17.959999084472656,16.600000381469727,16.719999313354492,8.14011001586914,1562800,0.0,0.0,0.0,False,-0.02903634445923775,-0.0294662413184537,-0.08921146240504807,14.74515151977539,-0.4479466687777287,0.35506004550085374
+2008-10-08,16.520000457763672,17.15999984741211,16.040000915527344,16.280000686645508,7.925899028778076,3290950,0.0,0.0,0.0,False,-0.02631549041394532,-0.026667939939773955,-0.11317930943525933,14.74515151977539,-0.46247422292349494,0.3549373114826253
+2008-10-09,16.899999618530273,17.139999389648438,15.420000076293945,15.699999809265137,7.643526077270508,3276400,0.0,0.0,0.0,False,-0.03562661478304263,-0.036276730300895364,-0.1447737285596412,14.74515151977539,-0.4816244467193552,0.3561206269804839
+2008-10-10,15.0600004196167,16.280000686645508,14.520000457763672,16.020000457763672,7.799318790435791,2732350,0.0,0.0,0.0,False,0.020382309367474205,0.020177370176661526,-0.12734224211595235,14.74515151977539,-0.4710587558238536,0.35683401929326114
+2008-10-13,16.639999389648438,17.780000686645508,16.479999542236328,17.780000686645508,8.65617561340332,1514850,0.0,0.0,0.0,False,0.1098630336816444,0.10423661463109077,-0.031469413468988905,14.596773147583008,-0.40698019172568667,0.3734221207136742
+2008-10-14,17.899999618530273,18.0,16.6200008392334,16.940000534057617,8.247220039367676,3351400,0.0,0.0,0.0,False,-0.04724437122121383,-0.04839683131721598,-0.07722703203815995,14.596773147583008,-0.43499703968933134,0.37560245537878084
+2008-10-15,16.440000534057617,16.440000534057617,15.0,15.0600004196167,7.331943035125732,1388100,0.0,0.0,0.0,False,-0.11098006356965329,-0.11763561803875436,-0.17963643468292256,14.596773147583008,-0.4977011041416517,0.390741876853399
+2008-10-16,15.300000190734863,15.979999542236328,14.539999961853027,15.899999618530273,7.7408952713012695,2398100,0.0,0.0,0.0,False,0.05577678852881651,0.05427678844210497,-0.133879189583486,14.596773147583008,-0.4696844848491025,0.39473950295772553
+2008-10-17,14.899999618530273,15.859999656677246,14.779999732971191,15.140000343322754,7.370891094207764,2222200,0.0,0.0,0.0,False,-0.0477986284694053,-0.048978741841959224,-0.17527857641020517,14.596773147583008,-0.4950328391293616,0.3973336999371049
+2008-10-20,15.380000114440918,16.040000915527344,15.380000114440918,15.979999542236328,7.779843807220459,1473800,0.0,0.0,0.0,False,0.05548212662293439,0.05399765459861408,-0.12952127795794943,14.596773147583008,-0.4670161871695131,0.39938642569363764
+2008-10-21,15.579999923706055,15.579999923706055,14.9399995803833,15.0,7.302731513977051,1519150,0.0,0.0,0.0,False,-0.061326718770446376,-0.06328780363270282,-0.18290488174027986,14.596773147583008,-0.49970233556816857,0.40376225342637917
+2008-10-22,14.279999732971191,14.300000190734863,13.300000190734863,13.739999771118164,6.689302921295166,2148550,0.0,0.0,0.0,False,-0.08399988299005845,-0.08773878656790408,-0.25154077606584435,14.596773147583008,-0.5417272808406419,0.41133523716612314
+2008-10-23,13.420000076293945,13.760000228881836,12.819999694824219,13.619999885559082,6.6308817863464355,1924750,0.0,0.0,0.0,False,-0.008733516128077934,-0.008771876792357688,-0.25807745676928195,14.596773147583008,-0.5457296130244784,0.4111216043236187
+2008-10-24,11.9399995803833,12.760000228881836,11.739999771118164,12.380000114440918,6.027188301086426,2431050,0.0,0.0,0.0,False,-0.09104271569176026,-0.09545717786894727,-0.32562409993794394,14.596773147583008,-0.5870876227130767,0.4201583348771541
+2008-10-27,12.180000305175781,12.5,11.920000076293945,11.9399995803833,5.812974452972412,1523550,0.0,0.0,0.0,False,-0.03554125695316346,-0.0361882230340533,-0.3495922670850704,14.596773147583008,-0.6017630476133728,0.42011970482414196
+2008-10-28,13.079999923706055,14.100000381469727,12.640000343322754,14.079999923706055,6.854831695556641,2462200,0.0,0.0,0.0,False,0.1792296269341911,0.16486136674229637,-0.23301993175961455,14.596773147583008,-0.5303871872057084,0.45798368765952024
+2008-10-29,13.239999771118164,13.9399995803833,13.0,13.300000190734863,6.475090503692627,2212450,0.0,0.0,0.0,False,-0.055397595262647426,-0.056991175750173644,-0.2755087831545131,14.596773147583008,-0.55640260773904,0.46072664634010774
+2008-10-30,14.34000015258789,14.760000228881836,14.100000381469727,14.5,7.059306621551514,2674150,0.0,0.0,0.0,False,0.09022516635492872,0.08638424954499911,-0.21014144259194434,14.142362594604492,-0.500839652898962,0.4690542928276813
+2008-10-31,14.020000457763672,14.520000457763672,13.960000038146973,14.0600004196167,6.845096111297607,2472500,0.0,0.0,0.0,False,-0.030344412240139618,-0.03081433470000662,-0.23410923626933633,14.142362594604492,-0.5159863802453271,0.46847573081892946
+2008-11-03,14.720000267028809,14.920000076293945,14.539999961853027,14.65999984741211,7.137202262878418,1395700,0.0,0.0,0.0,False,0.04267378380541631,0.04178835989199394,-0.20142577939932882,14.142362594604492,-0.49533168767703917,0.4705993408863015
+2008-11-04,14.899999618530273,15.039999961853027,14.5600004196167,14.760000228881836,7.185888290405273,3179850,0.0,0.0,0.0,False,0.006821444276573052,0.0067982834925723705,-0.1959783498527936,14.142362594604492,-0.49188912090637604,0.47048962838061936
+2008-11-05,14.920000076293945,14.920000076293945,14.100000381469727,14.140000343322754,6.884042263031006,1547400,0.0,0.0,0.0,False,-0.04200538822420852,-0.04291312547825091,-0.2297515914078958,13.789960861206055,-0.5007931978692407,0.47163724832056964
+2008-11-06,14.140000343322754,14.220000267028809,13.359999656677246,13.5,6.572458744049072,2159350,0.0,0.0,0.0,False,-0.04526170919304395,-0.046318017097350596,-0.26461435088399654,13.789960861206055,-0.5233881509744726,0.4722894662748296
+2008-11-07,14.34000015258789,14.699999809265137,14.239999771118164,14.680000305175781,7.146939277648926,1364300,0.0,0.0,0.0,False,0.08740724833305458,0.08379619145425277,-0.20033631483114944,13.789960861206055,-0.481728820728222,0.48073814215527744
+2008-11-10,14.859999656677246,14.859999656677246,14.220000267028809,14.520000457763672,7.069045066833496,1431950,0.0,0.0,0.0,False,-0.010898960770386434,-0.010958789554846068,-0.20905181796530736,13.789960861206055,-0.48737743797952704,0.4807490064888164
+2008-11-11,14.0,14.15999984741211,13.479999542236328,13.680000305175781,6.660092353820801,1470350,0.0,0.0,0.0,False,-0.05785119618651424,-0.05959205104933637,-0.2548091164175631,13.789960861206055,-0.5170332663846069,0.4830182183619927
+2008-11-12,13.600000381469727,13.779999732971191,13.100000381469727,13.180000305175781,6.4166693687438965,1332600,0.0,0.0,0.0,False,-0.03654949092969495,-0.037234158227673,-0.2820454638579507,13.789960861206055,-0.5346854546342272,0.4814453951773998
+2008-11-13,13.479999542236328,14.279999732971191,12.739999771118164,14.279999732971191,6.952199459075928,1855200,0.0,0.0,0.0,False,0.08345919971202509,0.08015888527421924,-0.22212555284191704,13.789960861206055,-0.4958506750636349,0.4886064820189368
+2008-11-14,13.399999618530273,13.859999656677246,13.100000381469727,13.100000381469727,6.377719879150391,1774150,0.0,0.0,0.0,False,-0.08263278165524557,-0.08624743067665924,-0.2864034821891258,13.789960861206055,-0.537509936152741,0.49425626951791807
+2008-11-17,13.15999984741211,13.539999961853027,13.020000457763672,13.0600004196167,6.3582444190979,1370950,0.0,0.0,0.0,False,-0.003053671284020787,-0.003058343251702845,-0.28858257138394205,13.789960861206055,-0.5389222287798563,0.49408091239809815
+2008-11-18,12.960000038146973,13.140000343322754,12.539999961853027,12.979999542236328,6.3192973136901855,1016900,0.0,0.0,0.0,False,-0.0061254495487357286,-0.006144287079782578,-0.292940322951021,13.789960861206055,-0.5417465374055088,0.4933931274065948
+2008-11-19,12.5600004196167,12.9399995803833,12.119999885559082,12.119999885559082,5.900608539581299,1373750,0.0,0.0,0.0,False,-0.06625559034891992,-0.06855252953982717,-0.3397869792658178,13.789960861206055,-0.5721083910991436,0.4965385982270684
+2008-11-20,11.880000114440918,12.420000076293945,11.460000038146973,11.720000267028809,5.705868721008301,1840400,0.0,0.0,0.0,False,-0.0330033448697169,-0.033560242552112526,-0.3615762172765856,13.789960861206055,-0.5862302454345565,0.49588738899834467
+2008-11-21,12.5,13.020000457763672,11.979999542236328,13.0,6.329033851623535,2699100,0.0,0.0,0.0,False,0.10921476835259414,0.10365234908898376,-0.291850911735661,13.789960861206055,-0.5410404775383819,0.5077389240412582
+2008-11-24,12.739999771118164,13.460000038146973,12.619999885559082,13.0600004196167,6.3582444190979,2102700,0.0,0.0,0.0,False,0.004615328051511769,0.0046047100827384885,-0.28858257138394217,13.789960861206055,-0.5389222287798563,0.5074556341189572
+2008-11-25,13.100000381469727,13.300000190734863,12.65999984741211,13.0,6.329033851623535,1383900,0.0,0.0,0.0,False,-0.004594124659100363,-0.00460471008273837,-0.291850911735661,13.789960861206055,-0.5410404775383819,0.5058542367629554
+2008-11-26,13.15999984741211,13.84000015258789,13.15999984741211,13.84000015258789,6.737989902496338,1932300,0.0,0.0,0.0,False,0.06461587352197462,0.06261405196094998,-0.24609323981367082,13.789960861206055,-0.511384407083296,0.5091907492276689
+2008-11-28,13.460000038146973,13.720000267028809,13.279999732971191,13.600000381469727,6.6211442947387695,798000,0.0,0.0,0.0,False,-0.01734131535493677,-0.01749343719110961,-0.2591669746902806,13.789960861206055,-0.519857644167404,0.5093603635523952
+2008-12-01,13.0,13.020000457763672,12.239999771118164,12.359999656677246,6.017451286315918,1643900,0.0,0.0,0.0,False,-0.09117653709836115,-0.09560441389512706,-0.3267135645061233,13.789960861206055,-0.5636353614864692,0.5168638326679039
+2008-12-02,12.619999885559082,12.819999694824219,12.399999618530273,12.819999694824219,6.241401672363281,1604600,0.0,0.0,0.0,False,0.037216817451707795,0.0365409888313964,-0.30165598614363665,13.789960861206055,-0.5473952583925307,0.5183125812206929
+2008-12-03,12.460000038146973,12.960000038146973,12.420000076293945,12.899999618530273,6.280350208282471,1304750,0.0,0.0,0.0,False,0.006240350799989747,0.006220960437567824,-0.2972980745181001,13.789960861206055,-0.5445708460311613,0.5182391917636717
+2008-12-04,12.420000076293945,12.84000015258789,12.199999809265137,12.420000076293945,6.046662330627441,1759350,0.0,0.0,0.0,False,-0.03720937048173589,-0.03791930565250501,-0.3234451708015853,13.789960861206055,-0.5615170781493715,0.5186969333049967
+2008-12-05,12.800000190734863,13.079999923706055,12.4399995803833,12.979999542236328,6.3192973136901855,1955500,0.0,0.0,0.0,False,0.04508850803224096,0.0441015785117832,-0.2929403229510211,13.641584396362305,-0.5367622169038295,0.5207016451218276
+2008-12-08,13.779999732971191,14.100000381469727,13.600000381469727,13.779999732971191,6.708775997161865,2443550,0.0,0.0,0.0,False,0.06163322662915527,0.05980850217941013,-0.24936195363512403,13.57667064666748,-0.5058600026650424,0.5245752671687494
+2008-12-09,13.739999771118164,14.039999961853027,13.640000343322754,13.699999809265137,6.669829368591309,1215950,0.0,0.0,0.0,False,-0.005805325529878003,-0.005822241934058703,-0.25371965184938383,13.535356521606445,-0.5072291329789296,0.524581289039862
+2008-12-10,14.260000228881836,14.460000038146973,14.079999923706055,14.279999732971191,6.952199459075928,915300,0.0,0.0,0.0,False,0.042335429421076265,0.041463800762793164,-0.22212555284191715,13.535356521606445,-0.4863674667173964,0.525689423915527
+2008-12-11,14.180000305175781,14.4399995803833,13.899999618530273,13.9399995803833,6.786672592163086,1403700,0.0,0.0,0.0,False,-0.02380928048558084,-0.024097302320418283,-0.24064618373687008,13.535356521606445,-0.49859668776884136,0.5256564689931705
+2008-12-12,13.739999771118164,14.300000190734863,13.699999809265137,14.180000305175781,6.903517723083496,975550,0.0,0.0,0.0,False,0.017216851016997214,0.017070320509025617,-0.22757250221307945,13.535356521606445,-0.4899641016427285,0.5257928715609783
+2008-12-15,14.479999542236328,14.479999542236328,13.84000015258789,14.119999885559082,6.874303817749023,1007900,0.0,0.0,0.0,False,-0.004231741918585885,-0.0042407210790317154,-0.23084121603453278,13.535356521606445,-0.4921224419337906,0.5253094168623595
+2008-12-16,14.420000076293945,14.899999618530273,14.239999771118164,14.779999732971191,7.195625305175781,2376800,0.0,0.0,0.0,False,0.04674240416856845,0.04568286930475207,-0.19488888528461423,13.535356521606445,-0.4683830238465143,0.526390135039903
+2008-12-17,14.5,14.880000114440918,14.479999542236328,14.640000343322754,7.127467155456543,1059300,0.0,0.0,0.0,False,-0.009472164937522898,-0.009517311206607126,-0.20251503055623132,13.535356521606445,-0.4734185875282272,0.5257464844700371
+2008-12-18,14.779999732971191,14.9399995803833,14.319999694824219,14.5,7.059306621551514,1190700,0.0,0.0,0.0,False,-0.00956307934058287,-0.009609099213295485,-0.21014144259194434,13.535356521606445,-0.47845432735497095,0.5257825838980299
+2008-12-19,14.5,14.800000190734863,14.359999656677246,14.359999656677246,6.99114990234375,1854350,0.0,0.0,0.0,False,-0.009654874460288565,-0.009701784948152133,-0.21776742780510372,13.535356521606445,-0.48348978534966547,0.5257940091534474
+2008-12-22,14.279999732971191,14.279999732971191,13.899999618530273,14.239999771118164,6.932726860046387,1049400,0.0,0.0,0.0,False,-0.00835671429070306,-0.008391827384471808,-0.2243043219198182,13.535356521606445,-0.4878061136417281,0.525580927425394
+2008-12-23,13.520000457763672,13.619999885559082,13.239999771118164,13.319999694824219,6.758190631866455,1082600,0.576,0.0,0.0,False,-0.025175696620299837,-0.025498025884406132,-0.2438330009808426,13.535356521606445,-0.5007009515354562,0.5255226661703134
+2008-12-24,13.5,13.979999542236328,13.5,13.640000343322754,6.920548439025879,461250,0.0,0.0,0.0,False,0.024023857272369442,0.0237398244634674,-0.2256669529223304,13.535356521606445,-0.4887058624589141,0.5261715011776282
+2008-12-26,13.539999961853027,13.640000343322754,13.4399995803833,13.579999923706055,6.89010763168335,530800,0.0,0.0,0.0,False,-0.0043986119901812115,-0.004408314345619311,-0.22907294354759977,13.535356521606445,-0.4909548469828118,0.5260573264334206
+2008-12-29,13.859999656677246,13.979999542236328,13.739999771118164,13.880000114440918,7.042319297790527,913400,0.0,0.0,0.0,False,0.022091333581967687,0.021850855285508786,-0.21204213677614536,13.535356521606445,-0.4797093606992253,0.5266039820965938
+2008-12-30,13.920000076293945,14.180000305175781,13.880000114440918,14.180000305175781,7.194530010223389,894950,0.0,0.0,0.0,False,0.021613719287141064,0.02138345486209524,-0.1950114367103295,13.535356521606445,-0.4684639448736512,0.5263032731604859
+2008-12-31,13.979999542236328,14.260000228881836,13.9399995803833,14.100000381469727,7.153940677642822,832300,0.0,0.0,0.0,False,-0.0056416934147038855,-0.005657667877342753,-0.19955293538675278,13.535356521606445,-0.47146270833553516,0.525939170638959
+2009-01-02,14.279999732971191,14.65999984741211,14.239999771118164,14.5,7.356889247894287,1185350,0.0,0.0,0.0,False,0.02836878014458666,0.027973838251969606,-0.17684522859335983,13.535356521606445,-0.4564687501100907,0.5267994520080748
+2009-01-05,14.800000190734863,14.920000076293945,14.680000305175781,14.819999694824219,7.519248962402344,1684650,0.0,0.0,0.0,False,0.022069071456326084,0.021829074093007834,-0.15867896712357088,13.535356521606445,-0.44447352011752395,0.5269303540653187
+2009-01-06,14.680000305175781,14.9399995803833,14.680000305175781,14.760000228881836,7.488806247711182,1610250,0.0,0.0,0.0,False,-0.004048637682218192,-0.004056855604184572,-0.16208517116011711,13.535356521606445,-0.44672264555744623,0.5269223513454393
+2009-01-07,14.300000190734863,14.479999542236328,14.020000457763672,14.140000343322754,7.1742353439331055,1610500,0.0,0.0,0.0,False,-0.04200548036267049,-0.04291322165673174,-0.1972821860485412,13.535356521606445,-0.46996332660459317,0.5281114834538795
+2009-01-08,14.0,14.220000267028809,13.819999694824219,14.220000267028809,7.214824676513672,1244800,0.0,0.0,0.0,False,0.00565765278593644,0.005641708378758089,-0.1927406873721179,13.535356521606445,-0.4669645631427092,0.5268984112705448
+2009-01-09,13.979999542236328,14.0,13.619999885559082,13.739999771118164,6.971287727355957,765650,0.0,0.0,0.0,False,-0.03375507515109788,-0.034337931514581754,-0.21998978613629572,13.535356521606445,-0.4849572143720253,0.52786214455457
+2009-01-12,13.600000381469727,13.600000381469727,13.220000267028809,13.34000015258789,6.768338203430176,567450,0.0,0.0,0.0,False,-0.029112200193572413,-0.029544368545090287,-0.2426975996353271,13.535356521606445,-0.4999512430554821,0.5280431163616177
+2009-01-13,13.359999656677246,13.399999618530273,13.119999885559082,13.300000190734863,6.748042106628418,1438400,0.0,0.0,0.0,False,-0.002998682422735932,-0.0030031874792822203,-0.2449685090319964,13.535356521606445,-0.5014507304734426,0.5280206836226995
+2009-01-14,13.0,13.079999923706055,12.760000228881836,12.979999542236328,6.585683822631836,1296550,0.0,0.0,0.0,False,-0.024060057929558898,-0.024354229226278133,-0.26313461044332775,13.535356521606445,-0.5134458547789909,0.5265501505864629
+2009-01-15,12.859999656677246,13.0600004196167,12.420000076293945,12.420000076293945,6.301557540893555,1503400,0.0,0.0,0.0,False,-0.04314301891655892,-0.04410134375108311,-0.29492520788392884,13.535356521606445,-0.534437269470191,0.5279314258824875
+2009-01-16,13.279999732971191,13.279999732971191,12.800000190734863,13.140000343322754,6.666864395141602,1486600,0.0,0.0,0.0,False,0.05797088289322305,0.05635281216252662,-0.25405139967920454,13.535356521606445,-0.5074481869391982,0.5313108619441265
+2009-01-20,12.819999694824219,12.819999694824219,12.359999656677246,12.4399995803833,6.311704158782959,3056850,0.0,0.0,0.0,False,-0.05327245543159109,-0.05474393091995736,-0.2937899132440519,13.535356521606445,-0.5336876314482293,0.5336805114010125
+2009-01-21,12.920000076293945,13.239999771118164,12.619999885559082,13.180000305175781,6.687159061431885,1698750,0.0,0.0,0.0,False,0.059485503946896445,0.057783416657059765,-0.25178065034099284,13.535356521606445,-0.5059488052082562,0.5369982167527758
+2009-01-22,12.760000228881836,12.960000038146973,12.539999961853027,12.800000190734863,6.494358062744141,1319700,0.0,0.0,0.0,False,-0.02883152575205239,-0.029255319821606857,-0.2733529557888704,13.535356521606445,-0.5201930549537267,0.5373996030068717
+2009-01-23,12.5,12.9399995803833,12.319999694824219,12.779999732971191,6.484211444854736,2539400,0.0,0.0,0.0,False,-0.0015623742626098558,-0.0015635960420283933,-0.27448825042874747,13.535356521606445,-0.5209426929756884,0.5371916130712214
+2009-01-26,12.979999542236328,13.180000305175781,12.779999732971191,12.899999618530273,6.545094013214111,2190100,0.0,0.0,0.0,False,0.009389355803269828,0.009345549795381719,-0.2676761624725702,13.535356521606445,-0.516444653469881,0.5370823918130885
+2009-01-27,13.100000381469727,13.119999885559082,12.899999618530273,12.960000038146973,6.575537204742432,2033900,0.0,0.0,0.0,False,0.00465129934984243,0.004640515483419459,-0.2642699050832048,13.535356521606445,-0.5141954928009527,0.5370403239700027
+2009-01-28,13.4399995803833,13.680000305175781,13.319999694824219,13.520000457763672,6.859665870666504,2054100,0.0,0.0,0.0,False,0.04320995487929902,0.042302454782085636,-0.23247904087850768,13.535356521606445,-0.49320390196472164,0.5388846176251879
+2009-01-29,13.079999923706055,13.420000076293945,13.020000457763672,13.119999885559082,6.656717300415039,1595650,0.0,0.0,0.0,False,-0.029585780718463184,-0.03003226844899887,-0.25518674767190075,13.535356521606445,-0.5081978601901662,0.5393412345248814
+2009-01-30,13.020000457763672,13.15999984741211,12.779999732971191,12.899999618530273,6.545094013214111,1617800,0.0,0.0,0.0,False,-0.016768518499947094,-0.016910701816506172,-0.2676761624725702,13.535356521606445,-0.516444653469881,0.5394440462965555
+2009-02-02,12.619999885559082,12.899999618530273,12.579999923706055,12.739999771118164,6.463915824890137,1054250,0.0,0.0,0.0,False,-0.012402906384550216,-0.012480464391658168,-0.2767591064725975,13.535356521606445,-0.5224421451646428,0.5393412745592906
+2009-02-03,12.84000015258789,13.0,12.680000305175781,12.899999618530273,6.545094013214111,1675100,0.0,0.0,0.0,False,0.012558670397808669,0.012480464391658178,-0.2676761624725702,13.535356521606445,-0.516444653469881,0.5394421799844076
+2009-02-04,12.899999618530273,13.119999885559082,12.800000190734863,12.859999656677246,6.524799823760986,1361600,0.0,0.0,0.0,False,-0.003100671955536871,-0.003105488998782542,-0.2699468584579626,13.535356521606445,-0.5179439999718167,0.5378884301182164
+2009-02-05,12.640000343322754,13.079999923706055,12.600000381469727,12.859999656677246,6.524799823760986,1523100,0.0,0.0,0.0,False,0.0,0.0,-0.2699468584579626,13.535356521606445,-0.5179439999718167,0.5376997232476948
+2009-02-06,12.979999542236328,13.380000114440918,12.880000114440918,13.260000228881836,6.727748394012451,1679850,0.0,0.0,0.0,False,0.031104183382361983,0.030630250736868578,-0.24723915166456967,13.535356521606445,-0.5029500417463724,0.5385460348148642
+2009-02-09,12.880000114440918,12.960000038146973,12.739999771118164,12.84000015258789,6.514653205871582,1661900,0.0,0.0,0.0,False,-0.031674072165142064,-0.03218654606832426,-0.2710821530978397,13.535356521606445,-0.5186936379937785,0.5393890790315313
+2009-02-10,12.880000114440918,12.899999618530273,12.260000228881836,12.300000190734863,6.240673542022705,2163550,0.0,0.0,0.0,False,-0.04205590922352431,-0.04296586307289337,-0.3017374558985637,13.535356521606445,-0.538935414663017,0.5408906331390921
+2009-02-11,12.760000228881836,12.920000076293945,12.579999923706055,12.739999771118164,6.463915824890137,2714950,0.0,0.0,0.0,False,0.0357721456448874,0.03514718301147342,-0.2767591064725975,13.535356521606445,-0.5224421451646428,0.5417065616301825
+2009-02-12,12.479999542236328,12.619999885559082,12.220000267028809,12.600000381469727,6.39288330078125,2169950,0.0,0.0,0.0,False,-0.010989085568745671,-0.011049911594986219,-0.2847068625383862,13.535356521606445,-0.5276900692954551,0.5415965651196211
+2009-02-13,12.760000228881836,12.779999732971191,12.539999961853027,12.579999923706055,6.382736682891846,2919650,0.0,0.0,0.0,False,-0.001587173957667054,-0.0015884348526026856,-0.2858421571782632,13.535356521606445,-0.5284397073174169,0.5415541041802018
+2009-02-17,12.119999885559082,12.119999885559082,11.800000190734863,11.899999618530273,6.037722587585449,3134850,0.0,0.0,0.0,False,-0.0540542579848492,-0.05557006673881744,-0.3244454294560528,13.535356521606445,-0.5539295490334922,0.543325345663944
+2009-02-18,12.100000381469727,12.15999984741211,11.920000076293945,12.100000381469727,6.13919734954834,2469300,0.0,0.0,0.0,False,0.01680679436507071,0.016667122976477107,-0.31309152270653706,13.535356521606445,-0.5464325346917638,0.543649025935771
+2009-02-19,12.079999923706055,12.279999732971191,11.880000114440918,11.9399995803833,6.0580153465271,1364750,0.0,0.0,0.0,False,-0.013223553243033148,-0.013311762916442524,-0.322174893529118,13.535356521606445,-0.5524303082185749,0.5437517647786946
+2009-02-20,11.520000457763672,11.880000114440918,11.5,11.699999809265137,5.936249732971191,1729100,0.0,0.0,0.0,False,-0.02009991830504576,-0.020304669969662324,-0.3357991227942917,13.535356521606445,-0.561426422459196,0.5439860231539821
+2009-02-23,11.960000038146973,12.020000457763672,11.5600004196167,11.619999885559082,5.895659446716309,2786950,0.0,0.0,0.0,False,-0.006837698560664629,-0.006861182734491367,-0.3403407281763533,13.535356521606445,-0.5644252563790924,0.5434702002601349
+2009-02-24,11.680000305175781,12.260000228881836,11.680000305175781,12.199999809265137,6.189935684204102,2649400,0.0,0.0,0.0,False,0.0499140495049617,0.048708303204592455,-0.3074144626261408,13.535356521606445,-0.5426839570628873,0.5454973346066089
+2009-02-25,12.0600004196167,12.15999984741211,11.739999771118164,11.9399995803833,6.0580153465271,1096700,0.0,0.0,0.0,False,-0.02131206920512041,-0.02154245050043882,-0.322174893529118,13.535356521606445,-0.5524303082185749,0.5458235238667674
+2009-02-26,11.899999618530273,12.020000457763672,11.619999885559082,11.739999771118164,5.95654296875,2404100,0.0,0.0,0.0,False,-0.01675010246305686,-0.01689197187877364,-0.3335285335145377,13.535356521606445,-0.5599271464152724,0.5459799220701443
+2009-02-27,11.520000457763672,11.619999885559082,11.420000076293945,11.479999542236328,5.824626445770264,1993900,0.0,0.0,0.0,False,-0.022146490619108117,-0.02239540607545782,-0.34828853759496126,13.535356521606445,-0.5696732157389108,0.5462842804594039
+2009-03-02,11.15999984741211,11.15999984741211,10.739999771118164,10.84000015258789,5.499908447265625,3489950,0.0,0.0,0.0,False,-0.05574915430678695,-0.05736342176570602,-0.38462090047608155,13.535356521606445,-0.5936635700370256,0.5479703762034439
+2009-03-03,11.0,11.100000381469727,10.779999732971191,10.979999542236328,5.570939540863037,2804600,0.0,0.0,0.0,False,0.012914959272226856,0.012832272356841134,-0.37667330446875047,13.535356521606445,-0.5884157515932318,0.5481783166320495
+2009-03-04,11.300000190734863,11.539999961853027,11.180000305175781,11.460000038146973,5.814479827880859,4541700,0.0,0.0,0.0,False,0.04371619638508828,0.04278760996154638,-0.3494238322348382,13.535356521606445,-0.5704228537608725,0.5501056252475263
+2009-03-05,10.9399995803833,11.0600004196167,10.739999771118164,10.800000190734863,5.479614734649658,1771950,0.0,0.0,0.0,False,-0.05759158224704786,-0.05931653387412122,-0.3868915431086547,13.535356521606445,-0.5951628813099554,0.5526452231949835
+2009-03-06,10.9399995803833,11.100000381469727,10.699999809265137,10.9399995803833,5.550645351409912,2206500,0.0,0.0,0.0,False,0.012962702708112062,0.012879405939278065,-0.3789440004541429,13.535356521606445,-0.5899150980951676,0.5522674678473534
+2009-03-09,10.399999618530273,10.779999732971191,10.359999656677246,10.520000457763672,5.337549686431885,4304700,0.0,0.0,0.0,False,-0.038391151206210505,-0.03914751308693045,-0.40278705524023206,13.535356521606445,-0.6056587295715801,0.5534147233536246
+2009-03-10,10.899999618530273,11.15999984741211,10.84000015258789,10.899999618530273,5.5303521156311035,2465800,0.0,0.0,0.0,False,0.03612189872242788,0.035484799775046386,-0.38121458973389677,13.535356521606445,-0.5914143741390911,0.5546823318418626
+2009-03-11,11.0,11.199999809265137,10.920000076293945,11.039999961853027,5.60138463973999,1555200,0.0,0.0,0.0,False,0.012844123235502325,0.012762337054696801,-0.3732668336681081,13.535356521606445,-0.5861664500082788,0.5518243845897947
+2009-03-12,10.9399995803833,11.260000228881836,10.880000114440918,11.15999984741211,5.662269592285156,2504800,0.0,0.0,0.0,False,0.01086962536248759,0.010810975602588677,-0.3664544789478348,13.535356521606445,-0.5816682343574405,0.5517376370676788
+2009-03-13,11.359999656677246,11.5,11.260000228881836,11.359999656677246,5.763742446899414,1290150,0.0,0.0,0.0,False,0.017920880127734407,0.017762194211770492,-0.3551007856095959,13.535356521606445,-0.5741713609317367,0.5519939421349047
+2009-03-16,11.600000381469727,11.800000190734863,11.479999542236328,11.479999542236328,5.824626445770264,902950,0.0,0.0,0.0,False,0.010563275412072137,0.010507873824989779,-0.34828853759496115,13.535356521606445,-0.5696732157389108,0.551963743210915
+2009-03-17,11.34000015258789,11.65999984741211,11.260000228881836,11.65999984741211,5.915954113006592,1247600,0.0,0.0,0.0,False,0.01567957500564665,0.015557920482446058,-0.3380699788381417,13.535356521606445,-0.5629258746481502,0.5521300452068466
+2009-03-18,11.539999961853027,11.9399995803833,11.479999542236328,11.880000114440918,6.027576923370361,1903900,0.0,0.0,0.0,False,0.01886809941922296,0.01869230466433813,-0.3255806173902914,13.535356521606445,-0.5546791165974416,0.5494734021097781
+2009-03-19,11.979999542236328,12.0,11.640000343322754,11.65999984741211,5.915954113006592,1292100,0.0,0.0,0.0,False,-0.018518686991945477,-0.018692304664338143,-0.3380699788381417,13.535356521606445,-0.5629258746481502,0.5461019332502842
+2009-03-20,11.819999694824219,11.9399995803833,11.600000381469727,11.600000381469727,5.885512828826904,1266250,0.0,0.0,0.0,False,-0.005145625472780524,-0.005158909793888955,-0.34147602281623035,13.535356521606445,-0.5651748944010541,0.5445279082309582
+2009-03-23,12.34000015258789,12.680000305175781,12.260000228881836,12.65999984741211,6.423326015472412,1961400,0.0,0.0,0.0,False,0.09137915459317836,0.08744217589286915,-0.28130065850184005,13.535356521606445,-0.525440943855533,0.5510005758165786
+2009-03-24,12.65999984741211,12.84000015258789,12.539999961853027,12.539999961853027,6.3624420166015625,1961550,0.0,0.0,0.0,False,-0.009478578344644717,-0.009523785964465967,-0.2881129065164749,13.535356521606445,-0.5299390890483588,0.5504066471674142
+2009-03-25,12.579999923706055,12.859999656677246,12.420000076293945,12.579999923706055,6.382736682891846,2252250,0.0,0.0,0.0,False,0.0031897605097741533,0.0031846840160541234,-0.2858421571782632,13.535356521606445,-0.5284397073174169,0.5501569206600294
+2009-03-26,13.119999885559082,13.34000015258789,13.100000381469727,13.220000267028809,6.707454204559326,1163150,0.0,0.0,0.0,False,0.05087434086664522,0.04962252324976112,-0.2495098476499622,13.535356521606445,-0.5044493882483081,0.5526509140206335
+2009-03-27,13.0,13.020000457763672,12.819999694824219,12.880000114440918,6.534948348999023,758500,0.0,0.0,0.0,False,-0.025718529012549007,-0.02605503250089947,-0.2688113504068089,13.535356521606445,-0.5171942210338304,0.5531378114103512
+2009-03-30,12.359999656677246,12.460000038146973,12.140000343322754,12.4399995803833,6.311704158782959,1257000,0.0,0.0,0.0,False,-0.03416158449825535,-0.03475873049842076,-0.2937899132440519,13.535356521606445,-0.5336876314482293,0.5540735460076339
+2009-03-31,12.539999961853027,12.760000228881836,12.5,12.600000381469727,6.39288330078125,975000,0.0,0.0,0.0,False,0.012861683620789988,0.012779674602161657,-0.2847068625383863,13.535356521606445,-0.5276900692954551,0.5520186097950115
+2009-04-01,12.600000381469727,12.899999618530273,12.539999961853027,12.859999656677246,6.524799823760986,1627800,0.0,0.0,0.0,False,0.02063490240211574,0.020424886987861875,-0.26994685845796274,13.535356521606445,-0.5179439999718167,0.5524557646850544
+2009-04-02,13.520000457763672,13.800000190734863,13.460000038146973,13.479999542236328,6.839371204376221,3046750,0.0,0.0,0.0,False,0.04821165232834845,0.0470855238365893,-0.2347497902167195,13.535356521606445,-0.49470328369566363,0.5546309513525784
+2009-04-03,13.4399995803833,13.699999809265137,13.420000076293945,13.65999984741211,6.9306960105896,1042600,0.0,0.0,0.0,False,0.01335280736845279,0.013264444363176382,-0.22453155157681526,13.535356521606445,-0.4879561539789401,0.5548408951289083
+2009-04-06,13.600000381469727,13.760000228881836,13.539999961853027,13.680000305175781,6.94084358215332,2032350,0.0,0.0,0.0,False,0.0014641489899738236,0.0014630781689416602,-0.22339615023129988,13.535356521606445,-0.4872064454989661,0.5547131108819273
+2009-04-07,13.5,13.5,13.260000228881836,13.260000228881836,6.727748394012451,1081300,0.0,0.0,0.0,False,-0.030701626627747558,-0.031182795631838917,-0.2472391516645699,13.535356521606445,-0.5029500417463724,0.55516742118385
+2009-04-08,13.319999694824219,13.460000038146973,13.239999771118164,13.34000015258789,6.768338203430176,1034750,0.0,0.0,0.0,False,0.006033193728506303,0.006015066887181956,-0.24269759963532744,13.535356521606445,-0.4999512430554821,0.5549627644809151
+2009-04-09,13.800000190734863,13.960000038146973,13.800000190734863,13.9399995803833,7.072759628295898,1246850,0.0,0.0,0.0,False,0.04497727739305968,0.043995141058893496,-0.2086361995036956,13.535356521606445,-0.4774604114043338,0.5566937993852746
+2009-04-13,13.899999618530273,14.15999984741211,13.899999618530273,14.039999961853027,7.123497486114502,778250,0.0,0.0,0.0,False,0.007173700293110041,0.007148091704452902,-0.20295919277611862,13.535356521606445,-0.4737118690044635,0.5567647083893039
+2009-04-14,14.100000381469727,14.300000190734863,14.0,14.140000343322754,7.1742353439331055,1552700,0.0,0.0,0.0,False,0.007122604860534398,0.007097358917567603,-0.19728218604854153,13.535356521606445,-0.46996332660459317,0.5567031818608689
+2009-04-15,14.119999885559082,14.460000038146973,14.079999923706055,14.420000076293945,7.316298961639404,974250,0.0,0.0,0.0,False,0.019801917681224968,0.019608410085497952,-0.18138683397542188,13.535356521606445,-0.4594675840299869,0.5565992903319041
+2009-04-16,14.399999618530273,14.65999984741211,14.359999656677246,14.460000038146973,7.336593151092529,2012350,0.0,0.0,0.0,False,0.0027738327205504287,0.002769992745895543,-0.17911613799002957,13.535356521606445,-0.45796823752805105,0.5562385327497937
+2009-04-17,14.539999961853027,14.600000381469727,14.380000114440918,14.520000457763672,7.367035865783691,938900,0.0,0.0,0.0,False,0.004149434766820725,0.004140849603235545,-0.17570993395348333,13.535356521606445,-0.4557191120881289,0.5562689500784579
+2009-04-20,14.039999961853027,14.119999885559082,13.579999923706055,13.84000015258789,7.022024154663086,1792050,0.0,0.0,0.0,False,-0.04683182183529433,-0.0479639185314481,-0.21431293946717678,13.535356521606445,-0.48120877765917347,0.5579320592906066
+2009-04-21,13.819999694824219,14.180000305175781,13.739999771118164,14.180000305175781,7.194530010223389,1019450,0.0,0.0,0.0,False,0.02456640019469991,0.024269498890100386,-0.19501143671033005,13.535356521606445,-0.4684639448736512,0.5585155718822745
+2009-04-22,13.800000190734863,14.0600004196167,13.779999732971191,13.800000190734863,7.001728534698486,1232950,0.0,0.0,0.0,False,-0.026798341969653694,-0.02716396438500345,-0.2165837955110268,13.535356521606445,-0.4827082298481278,0.5590744095841378
+2009-04-23,14.020000457763672,14.399999618530273,13.800000190734863,14.319999694824219,7.265563011169434,797350,0.0,0.0,0.0,False,0.03768133471091639,0.036988738294650735,-0.1870636272917221,13.535356521606445,-0.4632159855138327,0.5603293132795063
+2009-04-24,14.199999809265137,14.319999694824219,14.119999885559082,14.199999809265137,7.204679012298584,1389550,0.0,0.0,0.0,False,-0.008379804672707714,-0.00841511262339894,-0.19387587530635697,13.535356521606445,-0.4677141307066587,0.5603586045840258
+2009-04-27,13.720000267028809,13.979999542236328,13.720000267028809,13.739999771118164,6.971287727355957,923800,0.0,0.0,0.0,False,-0.03239440432311025,-0.03293071721535355,-0.21998978613629616,13.535356521606445,-0.4849572143720253,0.5611514190531411
+2009-04-28,13.699999809265137,13.9399995803833,13.5600004196167,13.84000015258789,7.022024154663086,779150,0.0,0.0,0.0,False,0.0072779132480840225,0.007251557039004922,-0.21431293946717667,13.535356521606445,-0.48120877765917347,0.5612170600031662
+2009-04-29,14.220000267028809,14.5,14.119999885559082,14.300000190734863,7.2554168701171875,1278200,0.0,0.0,0.0,False,0.033237241899704006,0.03269682678902988,-0.18819886857877988,13.535356521606445,-0.46396558830678825,0.5623097661883582
+2009-04-30,14.760000228881836,14.880000114440918,14.539999961853027,14.640000343322754,7.427921772003174,1330950,0.0,0.0,0.0,False,0.023776015213747392,0.023497767548470837,-0.1688974725275716,13.535356521606445,-0.45122082597927826,0.5628784974753993
+2009-05-01,14.720000267028809,14.84000015258789,14.579999923706055,14.720000267028809,7.468510627746582,595050,0.0,0.0,0.0,False,0.005464362306075055,0.00544948684370846,-0.16435602720396758,13.535356521606445,-0.4482220977464004,0.5627254238319734
+2009-05-04,15.699999809265137,16.299999237060547,15.600000381469727,16.079999923706055,8.158536911010742,3961450,0.0,0.0,0.0,False,0.09239141746690627,0.08836925400187956,-0.08714969605966527,13.535356521606445,-0.3972425552302744,0.5703084705571265
+2009-05-05,16.280000686645508,16.299999237060547,16.1200008392334,16.18000030517578,8.209273338317871,2473000,0.0,0.0,0.0,False,0.006218814459079791,0.006199557428470737,-0.08147284939054578,13.535356521606445,-0.39349411851742255,0.5703570777547592
+2009-05-06,17.299999237060547,17.700000762939453,17.139999389648438,17.34000015258789,8.797825813293457,3347750,0.0,0.0,0.0,False,0.07169361412640995,0.06924021407989944,-0.015620318290120672,13.284879684448242,-0.3377564552886009,0.5749524160268894
+2009-05-07,17.940000534057617,17.940000534057617,17.260000228881836,17.34000015258789,8.797825813293457,2967000,0.0,0.0,0.0,False,0.0,0.0,-0.015620318290120672,13.284879684448242,-0.3377564552886009,0.5741120106688823
+2009-05-08,17.860000610351562,18.15999984741211,17.719999313354492,18.040000915527344,9.152986526489258,2096950,0.0,0.0,0.0,False,0.040369145824546315,0.03957559808239256,0.02411824862754597,13.284879684448242,-0.311022249060782,0.575579173534587
+2009-05-11,17.200000762939453,17.239999771118164,17.0,17.040000915527344,8.645613670349121,2160550,0.0,0.0,0.0,False,-0.05543249240799941,-0.05702812017230127,-0.03265117841439413,13.284879684448242,-0.34921400300900074,0.5781679321868937
+2009-05-12,17.260000228881836,17.31999969482422,16.940000534057617,17.15999984741211,8.706498146057129,1307900,0.0,0.0,0.0,False,0.007042238761699071,0.007017558002431533,-0.0258388770469401,13.284879684448242,-0.34463101263541973,0.5779874846125804
+2009-05-13,17.100000381469727,17.1200008392334,16.81999969482422,16.940000534057617,8.594878196716309,1125350,0.0,0.0,0.0,False,-0.012820303578812475,-0.012903192876805325,-0.03832791837787519,13.284879684448242,-0.35303304200957253,0.5780235044288848
+2009-05-14,16.760000228881836,16.940000534057617,16.6200008392334,16.860000610351562,8.554287910461426,1187250,0.0,0.0,0.0,False,-0.004722613319917746,-0.004733800092633133,-0.04286952375993691,13.284879684448242,-0.3560884167829248,0.5779482469573193
+2009-05-15,16.899999618530273,17.020000457763672,16.6200008392334,16.739999771118164,8.493403434753418,675600,0.0,0.0,0.0,False,-0.007117421852676831,-0.007142871528875567,-0.049681825127390944,13.284879684448242,-0.3606714071565058,0.5777394525212852
+2009-05-18,17.260000228881836,17.559999465942383,17.219999313354492,17.520000457763672,8.889154434204102,1440350,0.0,0.0,0.0,False,0.046595102009560074,0.04554213503823579,-0.005401652827662806,13.236712455749512,-0.32844696415966945,0.5796092810422753
+2009-05-19,17.84000015258789,18.1200008392334,17.799999237060547,17.940000534057617,9.102249145507812,1977300,0.0,0.0,0.0,False,0.02397243887267342,0.023689611091691667,0.018441295252788148,13.236712455749512,-0.31234820005822894,0.5801286870469807
+2009-05-20,18.239999771118164,18.280000686645508,17.8799991607666,17.899999618530273,9.081954002380371,1468150,0.0,0.0,0.0,False,-0.002229684422278999,-0.002232173869733672,0.0161704925617574,13.236712455749512,-0.3138814465645112,0.5798449725263582
+2009-05-21,17.219999313354492,17.420000076293945,17.200000762939453,17.360000610351562,8.807974815368652,1211800,0.0,0.0,0.0,False,-0.03016742728931565,-0.030631827835646813,-0.014484756886147476,13.236712455749512,-0.33457987813712675,0.5805856431684915
+2009-05-22,17.84000015258789,17.979999542236328,17.68000030517578,17.739999771118164,9.000773429870605,1976200,0.0,0.0,0.0,False,0.0218890969312886,0.02165297017044607,0.007087281797634182,13.236712455749512,-0.32001443258964046,0.5810197277177128
+2009-05-26,17.540000915527344,18.15999984741211,17.479999542236328,17.899999618530273,9.081954002380371,2927350,0.0,0.0,0.0,False,0.009019288524734437,0.008978857665200816,0.01617049256175762,13.236712455749512,-0.3138814465645112,0.5809136609829265
+2009-05-27,18.139999389648438,18.260000228881836,17.81999969482422,17.81999969482422,9.041365623474121,1684600,0.0,0.0,0.0,False,-0.0044691240338380345,-0.004479140422783565,0.011629100590972774,13.236712455749512,-0.316947795481732,0.5808947891182785
+2009-05-28,18.079999923706055,18.280000686645508,17.8799991607666,18.219999313354492,9.244311332702637,2064400,0.0,0.0,0.0,False,0.022446355747588242,0.022198143742005984,0.03433648726745053,13.236712455749512,-0.3016157627049405,0.5813103824362641
+2009-05-29,18.540000915527344,18.799999237060547,18.34000015258789,18.639999389648438,9.457409858703613,2173250,0.0,0.0,0.0,False,0.023051855171419833,0.02279017500195534,0.05817986217045501,13.236712455749512,-0.28551671041281224,0.5817489825723628
+2009-06-01,19.059999465942383,19.219999313354492,18.940000534057617,19.100000381469727,9.690799713134766,2418500,0.0,0.0,0.0,False,0.024677988785308358,0.02437840595000873,0.08429361294193671,13.053669929504395,-0.25761875660489497,0.5821340537816979
+2009-06-02,19.020000457763672,19.299999237060547,19.020000457763672,19.200000762939453,9.741536140441895,6787050,0.0,0.0,0.0,False,0.005235525323917356,0.005221867610670712,0.08997045961105599,12.995866775512695,-0.2504127420883333,0.5820104146181027
+2009-06-03,19.0,19.079999923706055,18.6200008392334,18.84000015258789,9.558882713317871,3624950,0.0,0.0,0.0,False,-0.018749961452767083,-0.018927970601715388,0.06953355550869378,12.995866775512695,-0.26446747427966255,0.5821222379297754
+2009-06-04,18.959999084472656,19.020000457763672,18.719999313354492,18.940000534057617,9.609620094299316,3805700,0.0,0.0,0.0,False,0.005307877761776103,0.005293840628292651,0.0752105088834516,12.995866775512695,-0.2605633575433286,0.5821459218836857
+2009-06-05,19.079999923706055,19.260000228881836,18.920000076293945,18.959999084472656,9.619768142700195,2122950,0.0,0.0,0.0,False,0.0010560301345210465,0.0010554729269493602,0.07634596358178625,12.620152473449707,-0.2377454897681881,0.5819782695024394
+2009-06-08,18.65999984741211,18.739999771118164,18.280000686645508,18.540000915527344,9.406672477722168,1202100,0.0,0.0,0.0,False,-0.0221518504206083,-0.02240088728111681,0.05250290879569697,12.446746826171875,-0.24424649998161108,0.5816865596472884
+2009-06-09,18.559999465942383,18.780000686645508,18.540000915527344,18.600000381469727,9.437114715576172,1114200,0.0,0.0,0.0,False,0.0032362387365032497,0.0032310133865416165,0.05590905947942404,12.395169258117676,-0.23864575633803908,0.581546433306813
+2009-06-10,19.040000915527344,19.1200008392334,18.579999923706055,18.899999618530273,9.589324951171875,2521000,0.0,0.0,0.0,False,0.016128895343878513,0.0160002066054871,0.07293970619242085,12.395169258117676,-0.22636595342239763,0.5816230069761299
+2009-06-11,18.8799991607666,19.219999313354492,18.84000015258789,18.979999542236328,9.629915237426758,1346900,0.0,0.0,0.0,False,0.004232861693765244,0.004223928334948654,0.07748131157448257,12.395169258117676,-0.22309126750164665,0.5816098178360349
+2009-06-12,18.760000228881836,18.940000534057617,18.639999389648438,18.920000076293945,9.599472999572754,1972850,0.0,0.0,0.0,False,-0.0031612155562584787,-0.003166222753492842,0.0740751608907555,12.395169258117676,-0.22554724347261357,0.581579154956388
+2009-06-15,18.299999237060547,18.34000015258789,17.920000076293945,18.1200008392334,9.193572998046875,1560050,0.0,0.0,0.0,False,-0.04228357135271321,-0.043203548328660066,0.028659427187054387,12.395169258117676,-0.2582938718625447,0.583091424927983
+2009-06-16,18.040000915527344,18.079999923706055,17.639999389648438,17.739999771118164,9.000773429870605,1320100,0.0,0.0,0.0,False,-0.020971124960581622,-0.021194142464292198,0.007087281797634404,12.395169258117676,-0.27384828375974446,0.5833902136701281
+2009-06-17,17.600000381469727,17.8799991607666,17.459999084472656,17.719999313354492,8.99062728881836,1584900,0.0,0.0,0.0,False,-0.0011272521335304875,-0.0011278879600862357,0.005952040510576628,12.395169258117676,-0.27466683983114304,0.5833761089230132
+2009-06-18,17.6200008392334,17.760000228881836,17.440000534057617,17.639999389648438,8.950035095214844,881500,0.0,0.0,0.0,False,-0.004514945653903424,-0.004525168803949046,0.001410221717238036,12.395169258117676,-0.2779416796302795,0.5833574941631298
+2009-06-19,17.959999084472656,18.040000915527344,17.780000686645508,17.81999969482422,9.041365623474121,872750,0.0,0.0,0.0,False,0.010204488282745006,0.010152774006452245,0.011629100590972774,12.395169258117676,-0.270573443960608,0.583443477556789
+2009-06-22,17.68000030517578,17.700000762939453,17.31999969482422,17.3799991607666,8.818120956420898,1228400,0.0,0.0,0.0,False,-0.024691476525804057,-0.02500142370656552,-0.013349515599089479,12.395169258117676,-0.2885840626463527,0.5836342050163581
+2009-06-23,17.15999984741211,17.299999237060547,17.079999923706055,17.18000030517578,8.782336235046387,667900,0.13,0.0,0.0,False,-0.004058089195119852,-0.004066345583421173,-0.01735343126919653,12.395169258117676,-0.2914710519749637,0.5835811193039632
+2009-06-24,17.719999313354492,17.979999542236328,17.6200008392334,17.68000030517578,9.037931442260742,1629000,0.0,0.0,0.0,False,0.02910332744883859,0.028687867212799038,0.011244853587053738,12.395169258117676,-0.27085050199360994,0.5842908896477398
+2009-06-25,17.719999313354492,18.1200008392334,17.68000030517578,18.100000381469727,9.25263786315918,920900,0.0,0.0,0.0,False,0.02375614622329225,0.02347835980403588,0.03526813419641961,12.395169258117676,-0.2535287199003299,0.584449569625427
+2009-06-26,18.020000457763672,18.1200008392334,17.940000534057617,18.079999923706055,9.242409706115723,1253600,0.0,0.0,0.0,False,-0.0011054314666504306,-0.0011060429066590452,0.03412371622445831,12.395169258117676,-0.2543538927423029,0.5836545334119811
+2009-06-29,18.200000762939453,18.200000762939453,18.0,18.139999389648438,9.27308464050293,1149550,0.0,0.0,0.0,False,0.0033189325470941444,0.003313437046574659,0.03755590308395762,12.395169258117676,-0.2518791436083112,0.5835113461154939
+2009-06-30,18.139999389648438,18.200000762939453,17.899999618530273,18.040000915527344,9.221965789794922,2103500,0.0,0.0,0.0,False,-0.005512604779291164,-0.005527855257412733,0.031836267453835276,12.395169258117676,-0.2560032382167434,0.5835337173415125
+2009-07-01,18.219999313354492,18.440000534057617,18.219999313354492,18.34000015258789,9.375321388244629,1527700,0.0,0.0,0.0,False,0.01662938270920633,0.016492628533706054,0.04899506763856398,12.395169258117676,-0.24363103133063946,0.5836936171817493
+2009-07-02,17.979999542236328,17.979999542236328,17.65999984741211,17.719999313354492,9.058382987976074,2263000,0.0,0.0,0.0,False,-0.03380560379145536,-0.034390226704209076,0.01353315600278382,12.395169258117676,-0.2692005410056275,0.5845348725306743
+2009-07-06,17.520000457763672,17.760000228881836,17.3799991607666,17.719999313354492,9.058382987976074,1721800,0.0,0.0,0.0,False,0.0,0.0,0.01353315600278382,12.395169258117676,-0.2692005410056275,0.5845312312109272
+2009-07-07,17.68000030517578,17.68000030517578,17.360000610351562,17.440000534057617,8.915246963500977,976350,0.0,0.0,0.0,False,-0.01580149842031342,-0.015927673026843323,-0.0024821865607294047,12.395169258117676,-0.28074826750249304,0.5845739556450016
+2009-07-08,17.440000534057617,17.540000915527344,17.1200008392334,17.31999969482422,8.85390567779541,1675600,0.0,0.0,0.0,False,-0.006880492033108809,-0.006904271758665227,-0.009345599928982429,12.395169258117676,-0.28569707331774186,0.5844860991096844
+2009-07-09,17.84000015258789,17.920000076293945,17.739999771118164,17.780000686645508,9.089055061340332,2120150,0.0,0.0,0.0,False,0.026558830882358553,0.026212267945981187,0.016965022745368152,12.395169258117676,-0.2667260226892141,0.5847524575782194
+2009-07-10,17.799999237060547,17.8799991607666,17.299999237060547,17.84000015258789,9.119725227355957,784750,0.0,0.0,0.0,False,0.0033744064491454395,0.003368725915070305,0.02039667607667539,12.395169258117676,-0.264251658251186,0.5846064822578197
+2009-07-13,17.520000457763672,17.84000015258789,17.440000534057617,17.799999237060547,9.09927749633789,988200,0.0,0.0,0.0,False,-0.0022421433221179177,-0.0022446606890252256,0.018108800483498833,12.395169258117676,-0.2659013114823974,0.5845922098692978
+2009-07-14,18.0,18.100000381469727,17.84000015258789,18.100000381469727,9.25263786315918,1444650,0.0,0.0,0.0,False,0.01685412571305922,0.016713670901482458,0.03526813419641961,12.395169258117676,-0.2535287199003299,0.5848356677641452
+2009-07-15,18.65999984741211,19.020000457763672,18.65999984741211,18.959999084472656,9.692264556884766,1966150,0.0,0.0,0.0,False,0.04751366045309391,0.046419413734462824,0.08445751280253644,12.395169258117676,-0.21806113695968776,0.5862501866601423
+2009-07-16,18.84000015258789,19.079999923706055,18.719999313354492,18.959999084472656,9.692264556884766,1797300,0.0,0.0,0.0,False,0.0,0.0,0.08445751280253644,12.395169258117676,-0.21806113695968776,0.5850301066159712
+2009-07-17,19.0,19.18000030517578,18.940000534057617,19.1200008392334,9.774056434631348,1373650,0.0,0.0,0.0,False,0.008438882086486466,0.008403473785905917,0.09360912188088144,12.395169258117676,-0.21146244709564932,0.5849471462589292
+2009-07-20,19.459999084472656,19.520000457763672,19.31999969482422,19.440000534057617,9.937637329101562,1532800,0.0,0.0,0.0,False,0.01673623388244594,0.01659772637982491,0.11191201992065625,12.395169258117676,-0.1982652981851506,0.584884707179114
+2009-07-21,19.479999542236328,19.520000457763672,19.15999984741211,19.34000015258789,9.886518478393555,1877150,0.0,0.0,0.0,False,-0.005143964205486795,-0.005157239935516489,0.1061923842905339,12.395169258117676,-0.2023893927935828,0.584677289014579
+2009-07-22,19.280000686645508,19.540000915527344,19.18000030517578,19.3799991607666,9.906964302062988,2362500,0.0,0.0,0.0,False,0.002068050923499154,0.0020659154498600483,0.10848004647243359,12.395169258117676,-0.20073989344075682,0.5846736551818518
+2009-07-23,19.520000457763672,20.059999465942383,19.5,19.8799991607666,10.16256332397461,1989450,0.0,0.0,0.0,False,0.025799933674778286,0.025472731315959608,0.1370787581512376,12.317273139953613,-0.1749339964695399,0.584956104294475
+2009-07-24,19.860000610351562,20.079999923706055,19.81999969482422,19.979999542236328,10.213682174682617,1138600,0.0,0.0,0.0,False,0.005030113867769304,0.005017505109657614,0.14279839378135994,12.317273139953613,-0.1707838205233564,0.5847243168276596
+2009-07-27,20.31999969482422,20.459999084472656,20.219999313354492,20.459999084472656,10.459053993225098,1495650,0.0,0.0,0.0,False,0.02402383531677743,0.02373980302295887,0.1702527941938412,12.317273139953613,-0.15086286758560208,0.5852136458666929
+2009-07-28,20.639999389648438,20.739999771118164,20.420000076293945,20.559999465942383,10.510174751281738,1398150,0.0,0.0,0.0,False,0.004887703810473987,0.004875797765923399,0.1759726432352402,12.317273139953613,-0.1467125367878852,0.5850313383275942
+2009-07-29,20.440000534057617,20.5,20.219999313354492,20.280000686645508,10.36704158782959,1469250,0.0,0.0,0.0,False,-0.01361853316803252,-0.013712116002786892,0.15995762078864217,12.317273139953613,-0.15833306040750572,0.5848404707156629
+2009-07-30,20.84000015258789,21.079999923706055,20.780000686645508,20.860000610351562,10.663536071777344,1241150,0.0,0.0,0.0,False,0.028599719740280083,0.02819838189148249,0.19313208365379952,12.015427589416504,-0.11251297613660793,0.5854741441498222
+2009-07-31,21.040000915527344,21.1200008392334,20.8799991607666,21.059999465942383,10.76577377319336,1063050,0.0,0.0,0.0,False,0.009587598403366648,0.009541929055997716,0.2045713549140442,12.015427589416504,-0.10400410696360662,0.5849940879226578
+2009-08-03,21.3799991607666,21.520000457763672,21.219999313354492,21.479999542236328,10.980477333068848,1207450,0.0,0.0,0.0,False,0.019943161021096056,0.019746901254391176,0.22859431540649489,12.015427589416504,-0.0861351165945411,0.5852243845042319
+2009-08-04,21.040000915527344,21.200000762939453,20.959999084472656,21.100000381469727,10.786222457885742,1886400,0.0,0.0,0.0,False,-0.0176909317592312,-0.01784928670311332,0.20685933721285932,12.015427589416504,-0.10230223788402482,0.5853835478286867
+2009-08-05,20.719999313354492,20.719999313354492,20.3799991607666,20.639999389648438,10.55107307434082,3630850,0.0,0.0,0.0,False,-0.02180090244411803,-0.022042053433141032,0.18054871453850874,11.898582458496094,-0.11324957311978745,0.585347705707388
+2009-08-06,20.719999313354492,20.760000228881836,20.31999969482422,20.579999923706055,10.520400047302246,1907750,0.0,0.0,0.0,False,-0.002907100237336757,-0.002911334060655157,0.1771167410902863,11.548050880432129,-0.08898911545940713,0.5852718820166599
+2009-08-07,20.440000534057617,20.579999923706055,20.280000686645508,20.540000915527344,10.499954223632812,2437350,0.0,0.0,0.0,False,-0.0019434454562092807,-0.001945336396686889,0.17482907890838661,11.548050880432129,-0.09075961542352473,0.5840958443837607
+2009-08-10,20.34000015258789,20.420000076293945,20.18000030517578,20.31999969482422,10.387489318847656,1210100,0.0,0.0,0.0,False,-0.0107109900090826,-0.010768765588698933,0.16224549638181918,11.421468734741211,-0.09052946165745313,0.5841531447595837
+2009-08-11,20.280000686645508,20.360000610351562,20.0,20.139999389648438,10.295475006103516,2174400,0.0,0.0,0.0,False,-0.008858186027415171,-0.0088976530006566,0.1519501095653435,11.37278938293457,-0.09472736551752359,0.5841164141968672
+2009-08-12,20.100000381469727,20.520000457763672,20.100000381469727,20.34000015258789,10.397713661193848,1125400,0.0,0.0,0.0,False,0.009930445659838139,0.009881462798489466,0.16338948753122673,11.37278938293457,-0.08573760481345694,0.5839108224315583
+2009-08-13,20.479999542236328,20.6200008392334,20.31999969482422,20.5,10.47950553894043,1361450,0.0,0.0,0.0,False,0.007866332966240952,0.007835554671914704,0.17254109660957173,11.37278938293457,-0.07854571239440666,0.5839219763539162
+2009-08-14,20.65999984741211,20.68000030517578,20.239999771118164,20.479999542236328,10.469279289245605,1282600,0.0,0.0,0.0,False,-0.0009758332257971958,-0.0009763096610122404,0.17139689204888753,11.236470222473145,-0.0682768625767497,0.5838866966641134
+2009-08-17,19.68000030517578,19.719999313354492,19.31999969482422,19.579999923706055,10.00920295715332,2476250,0.0,0.0,0.0,False,-0.043945368098536775,-0.04494022122308297,0.11991942443831727,11.236470222473145,-0.109221778816738,0.5851631265126229
+2009-08-18,19.940000534057617,20.15999984741211,19.899999618530273,20.079999923706055,10.264803886413574,1325500,0.0,0.0,0.0,False,0.025536591710090484,0.02521597971730609,0.14851834952839815,11.236470222473145,-0.0864743390781404,0.5856732222116869
+2009-08-19,19.739999771118164,20.139999389648438,19.65999984741211,19.979999542236328,10.213682174682617,1141500,0.0,0.0,0.0,False,-0.004980291128466763,-0.004992734108629682,0.1427983937813606,11.236470222473145,-0.0910239628228563,0.5855951459172969
+2009-08-20,20.059999465942383,20.3799991607666,19.959999084472656,20.280000686645508,10.36704158782959,702050,0.0,0.0,0.0,False,0.015015095488982055,0.014903484786095553,0.15995762078864306,11.236470222473145,-0.0773756008274451,0.5854630116468132
+2009-08-21,20.31999969482422,20.559999465942383,20.31999969482422,20.31999969482422,10.387489318847656,1660250,0.0,0.0,0.0,False,0.0019723786043330804,0.0019704360195760035,0.16224549638181962,11.236470222473145,-0.07555583620268147,0.585437985011668
+2009-08-24,20.639999389648438,20.739999771118164,20.5,20.579999923706055,10.520400047302246,1203850,0.0,0.0,0.0,False,0.012795269807250653,0.01271410198538591,0.17711674109028697,11.002782821655273,-0.043841888199739776,0.585448691262313
+2009-08-25,20.799999237060547,20.979999542236328,20.700000762939453,20.760000228881836,10.612415313720703,1050800,0.0,0.0,0.0,False,0.008746365727988925,0.00870833784756522,0.18741223461240097,11.002782821655273,-0.035478979660151344,0.5845978894729622
+2009-08-26,20.760000228881836,20.81999969482422,20.6200008392334,20.739999771118164,10.602188110351562,1119500,0.0,0.0,0.0,False,-0.0009637017650372393,-0.0009641664241357228,0.18626792334607822,11.002782821655273,-0.036408490269868365,0.5845920620922629
+2009-08-27,20.780000686645508,20.979999542236328,20.639999389648438,20.940000534057617,10.70443344116211,1438250,0.0,0.0,0.0,False,0.009643795200230176,0.009597590628075145,0.19770804825143018,11.002782821655273,-0.02711581109335026,0.5846257877652268
+2009-08-28,21.059999465942383,21.059999465942383,20.799999237060547,20.920000076293945,10.694205284118652,1069850,0.0,0.0,0.0,False,-0.0009555066225295228,-0.000955963409981176,0.1965636302794691,10.980477333068848,-0.026071002222103568,0.5846276671859857
+2009-08-31,20.479999542236328,20.559999465942383,20.34000015258789,20.459999084472656,10.459053993225098,2112900,0.0,0.0,0.0,False,-0.021988664388438828,-0.022234018409621983,0.17025279419384187,10.980477333068848,-0.04748640009241034,0.585041584626038
+2009-09-01,20.399999618530273,20.68000030517578,20.15999984741211,20.280000686645508,10.36704158782959,2611600,0.0,0.0,0.0,False,-0.008797392714016916,-0.008836318236863417,0.15995762078864306,10.980477333068848,-0.05586603629623932,0.585113718381723
+2009-09-02,20.260000228881836,20.459999084472656,20.219999313354492,20.299999237060547,10.377263069152832,1719700,0.0,0.0,0.0,False,0.0009859593247163456,0.000985473586074158,0.16110129182113542,10.980477333068848,-0.054935158610944335,0.5848003205286256
+2009-09-03,20.600000381469727,20.760000228881836,20.5,20.760000228881836,10.612415313720703,1646800,0.0,0.0,0.0,False,0.022660333750897932,0.02240740226645293,0.18741223461240097,10.980477333068848,-0.033519673888828816,0.5826217034406783
+2009-09-04,20.81999969482422,21.1200008392334,20.780000686645508,21.059999465942383,10.76577377319336,1963900,0.0,0.0,0.0,False,0.014450853546447595,0.014347435094953054,0.20457135491404488,10.980477333068848,-0.019553208240673303,0.5826839512497592
+2009-09-08,21.459999084472656,21.459999084472656,21.31999969482422,21.440000534057617,10.960030555725098,1247600,0.0,0.0,0.0,False,0.018043922027735304,0.017883062607943576,0.22630654651895732,10.980477333068848,-0.0018621027778248367,0.5818772774666578
+2009-09-09,21.399999618530273,21.579999923706055,21.34000015258789,21.479999542236328,10.980477333068848,1393400,0.0,0.0,0.0,False,0.0018655766733304269,0.0018638386464476088,0.22859431540649555,10.980477333068848,0.0,0.5807323517454568
+2009-09-10,21.399999618530273,21.65999984741211,21.280000686645508,21.639999389648438,11.06226921081543,1183000,0.0,0.0,0.0,False,0.007448845370342516,0.007421239723703898,0.23774592448484033,11.06226921081543,0.0,0.5807061206089207
+2009-09-11,21.65999984741211,21.65999984741211,21.399999618530273,21.559999465942383,11.021369934082031,837300,0.0,0.0,0.0,False,-0.0036971868930302243,-0.003704038381192677,0.23316974647593347,11.06226921081543,-0.0036971868930302243,0.5806155172426247
+2009-09-14,21.139999389648438,21.399999618530273,21.1200008392334,21.34000015258789,10.908909797668457,1942700,0.0,0.0,0.0,False,-0.01020382557578503,-0.010256241470593003,0.2205866974775581,11.06226921081543,-0.013863287018637704,0.5807150725312328
+2009-09-15,21.219999313354492,21.360000610351562,21.100000381469727,21.31999969482422,10.898688316345215,1560700,0.0,0.0,0.0,False,-0.0009369846770047596,-0.0009374239215456013,0.21944302644506575,11.06226921081543,-0.014787282008133062,0.5780298437901537
+2009-09-16,21.559999465942383,21.760000228881836,21.459999084472656,21.700000762939453,11.092936515808105,3921900,0.0,0.0,0.0,False,0.01782308052351289,0.017666111790614277,0.24117725769923237,11.092936515808105,0.0,0.5780541101899669
+2009-09-17,21.520000457763672,21.639999389648438,21.360000610351562,21.559999465942383,11.021369934082031,1408400,0.0,0.0,0.0,False,-0.006451545235482747,-0.006472446398475793,0.23316974647593325,11.092936515808105,-0.006451545235482747,0.5745356656731498
+2009-09-18,21.440000534057617,21.479999542236328,21.260000228881836,21.3799991607666,10.929357528686523,1229700,0.0,0.0,0.0,False,-0.00834854523038664,-0.008383589516292422,0.22287457307073444,11.092936515808105,-0.014746229448665105,0.5717243019489555
+2009-09-21,21.139999389648438,21.260000228881836,21.040000915527344,21.040000915527344,10.755549430847168,3524600,0.0,0.0,0.0,False,-0.01590286504793692,-0.01603067241964971,0.2034273637646371,11.092936515808105,-0.030414587199714016,0.5676131892928861
+2009-09-22,21.65999984741211,21.739999771118164,21.559999465942383,21.600000381469727,11.041820526123047,2027200,0.0,0.0,0.0,False,0.026616129386644483,0.026268082482403643,0.23545794218602523,11.092936515808105,-0.004607976401218461,0.5666790231048753
+2009-09-23,21.719999313354492,21.780000686645508,21.3799991607666,21.3799991607666,10.929357528686523,1059300,0.0,0.0,0.0,False,-0.010185186144844094,-0.010237410062753942,0.22287457307073444,11.092936515808105,-0.014746229448665105,0.5664266759375305
+2009-09-24,21.440000534057617,21.6200008392334,21.079999923706055,21.1200008392334,10.796446800231934,1919850,0.0,0.0,0.0,False,-0.012160891260601159,-0.012235439900488693,0.2080033283622671,11.092936515808105,-0.026727793416437162,0.5665789183512823
+2009-09-25,21.18000030517578,21.399999618530273,21.139999389648438,21.200000762939453,10.837343215942383,1034850,0.0,0.0,0.0,False,0.0037879513943022136,0.003780795172340351,0.21257918625425876,11.092936515808105,-0.023041085604473377,0.5665551455390858
+2009-09-28,21.100000381469727,21.479999542236328,21.100000381469727,21.34000015258789,10.908909797668457,1112550,0.0,0.0,0.0,False,0.006603701691462183,0.006581992773847842,0.22058669747755788,11.092936515808105,-0.01658954036899063,0.5663108708918256
+2009-09-29,21.459999084472656,21.479999542236328,21.260000228881836,21.3799991607666,10.929357528686523,1903500,0.0,0.0,0.0,False,0.0018744064619946599,0.0018726519543005309,0.22287457307073444,11.092936515808105,-0.014746229448665105,0.5590469685882727
+2009-09-30,21.600000381469727,21.700000762939453,21.399999618530273,21.5,10.99069881439209,2025850,0.0,0.0,0.0,False,0.005612524390803619,0.00559683286113495,0.22973798643898746,11.092936515808105,-0.009216468630314445,0.5562150238506806
+2009-10-01,21.399999618530273,21.479999542236328,20.959999084472656,20.979999542236328,10.724879264831543,2810450,0.0,0.0,0.0,False,-0.024185864252094902,-0.024483145388554957,0.19999571043332964,11.092936515808105,-0.03317942462323287,0.5567599036515335
+2009-10-02,20.760000228881836,20.8799991607666,20.639999389648438,20.760000228881836,10.612415313720703,2857000,0.0,0.0,0.0,False,-0.010486267335393262,-0.010541635648143215,0.18741223461240053,11.092936515808105,-0.04331776364199236,0.5548862452812827
+2009-10-05,20.739999771118164,20.979999542236328,20.700000762939453,20.899999618530273,10.683987617492676,2832100,0.0,0.0,0.0,False,0.0067442049388546366,0.006721564526109672,0.19542038606952983,11.092936515808105,-0.0368657025786322,0.5544928788812006
+2009-10-06,21.079999923706055,21.440000534057617,21.079999923706055,21.239999771118164,10.857787132263184,2842600,0.0,0.0,0.0,False,0.016267289049076483,0.016136394329587956,0.21486663502488157,11.092936515808105,-0.02119811856939957,0.5511407404842235
+2009-10-07,21.299999237060547,21.3799991607666,21.15999984741211,21.34000015258789,10.908909797668457,1441800,0.0,0.0,0.0,False,0.004708387149474191,0.004697337365564989,0.22058669747755766,11.092936515808105,-0.01658954036899063,0.5502886788999709
+2009-10-08,21.5,21.639999389648438,21.459999084472656,21.579999923706055,11.031595230102539,1214700,0.0,0.0,0.0,False,0.011246351350370887,0.011183581325089583,0.23431384433097913,11.092936515808105,-0.00552976081835066,0.5496466850933298
+2009-10-09,21.639999389648438,21.639999389648438,21.440000534057617,21.6200008392334,11.052043914794922,1190350,0.0,0.0,0.0,False,0.0018536471168362212,0.0018519312331207246,0.23660182662979423,11.092936515808105,-0.0036863639267121773,0.5483537521814252
+2009-10-12,21.68000030517578,21.860000610351562,21.6200008392334,21.68000030517578,11.082714080810547,966600,0.0,0.0,0.0,False,0.002775067331624248,0.0027712239410798514,0.24003347996110147,11.092936515808105,-0.0009215265031933262,0.5480454010891345
+2009-10-13,21.760000228881836,21.760000228881836,21.540000915527344,21.68000030517578,11.082714080810547,930950,0.0,0.0,0.0,False,0.0,0.0,0.24003347996110147,11.092936515808105,-0.0009215265031933262,0.5372381174067045
+2009-10-14,22.139999389648438,22.3799991607666,22.079999923706055,22.360000610351562,11.430326461791992,2862250,0.0,0.0,0.0,False,0.031365275549545046,0.03088343477064621,0.2789274717507426,11.430326461791992,0.0,0.5358199475374517
+2009-10-15,22.0,22.280000686645508,22.0,22.260000228881836,11.379210472106934,933100,0.0,0.0,0.0,False,-0.004471962358723824,-0.004481991493504168,0.27320815623753547,11.430326461791992,-0.004471962358723824,0.5237509259902386
+2009-10-16,22.0,22.079999923706055,21.860000610351562,21.979999542236328,11.236075401306152,699850,0.0,0.0,0.0,False,-0.01257864692384747,-0.012658427833017882,0.2571929203796608,11.430326461791992,-0.01699435804700422,0.5211955180063121
+2009-10-19,22.079999923706055,22.3799991607666,22.079999923706055,22.260000228881836,11.379210472106934,1128350,0.0,0.0,0.0,False,0.01273888485868846,0.012658427833017882,0.27320815623753547,11.430326461791992,-0.004471962358723824,0.5188979698722989
+2009-10-20,22.34000015258789,22.34000015258789,21.959999084472656,22.020000457763672,11.25652027130127,978000,0.0,0.0,0.0,False,-0.010781960761373166,-0.01084050731168005,0.25948047585592215,11.430326461791992,-0.015205706597418933,0.516297427234266
+2009-10-21,21.920000076293945,22.219999313354492,21.899999618530273,21.920000076293945,11.205399513244629,1462100,0.0,0.0,0.0,False,-0.0045414352592580975,-0.004551778904910505,0.25376062681452294,11.430326461791992,-0.01967808612459354,0.5124143735127863
+2009-10-22,21.899999618530273,22.100000381469727,21.68000030517578,22.020000457763672,11.25652027130127,1025000,0.0,0.0,0.0,False,0.004562153986229278,0.004551778904910459,0.25948047585592215,11.430326461791992,-0.015205706597418933,0.5050552446843818
+2009-10-23,22.1200008392334,22.1200008392334,21.700000762939453,21.860000610351562,11.174732208251953,870350,0.0,0.0,0.0,False,-0.00726583891629784,-0.0072923636851059655,0.2503292936001309,11.430326461791992,-0.022361063298971473,0.5050244186750642
+2009-10-26,22.079999923706055,22.219999313354492,21.65999984741211,21.799999237060547,11.144061088562012,1458050,0.0,0.0,0.0,False,-0.0027446849837969856,-0.002748458538020478,0.2468975335631851,11.430326461791992,-0.02504437420811001,0.4962347724858103
+2009-10-27,21.68000030517578,21.84000015258789,21.540000915527344,21.65999984741211,11.072489738464355,2185650,0.0,0.0,0.0,False,-0.006422375965895899,-0.006443088151004572,0.23888948881169414,11.430326461791992,-0.03130590578701076,0.4948212756759118
+2009-10-28,21.420000076293945,21.479999542236328,20.959999084472656,21.040000915527344,10.755549430847168,3801000,0.0,0.0,0.0,False,-0.02862412294826333,-0.02904178255597028,0.2034273637646371,11.430326461791992,-0.05903392463902002,0.46315640183562207
+2009-10-29,21.360000610351562,21.739999771118164,21.260000228881836,21.639999389648438,11.06226921081543,2158950,0.0,0.0,0.0,False,0.02851735115349685,0.028118300317134887,0.23774592448484033,11.430326461791992,-0.032200064644423154,0.46027037436141743
+2009-10-30,21.479999542236328,21.520000457763672,20.84000015258789,20.959999084472656,10.714653015136719,2678500,0.0,0.0,0.0,False,-0.0314235885110129,-0.03192790251109362,0.19885150587264544,11.430326461791992,-0.06261181157402163,0.45302243937724307
+2009-11-02,21.280000686645508,21.520000457763672,21.059999465942383,21.260000228881836,10.868012428283691,2365850,0.0,0.0,0.0,False,0.014313054555319615,0.014211589824057217,0.21601073287992767,11.430326461791992,-0.04919492329356823,0.452015365088747
+2009-11-03,21.1200008392334,21.299999237060547,21.0,21.299999237060547,10.888461112976074,1128850,0.0,0.0,0.0,False,0.0018815477832143657,0.001879779889421179,0.21829871517874277,11.430326461791992,-0.047405938109222334,0.45018858047790067
+2009-11-04,21.5,21.68000030517578,21.34000015258789,21.360000610351562,10.919133186340332,1270800,0.0,0.0,0.0,False,0.0028169337288357355,0.0028129736062115747,0.2217305819213271,11.430326461791992,-0.04472254376639373,0.4501640046548639
+2009-11-05,21.440000534057617,21.65999984741211,21.399999618530273,21.6200008392334,11.052043914794922,1018600,0.0,0.0,0.0,False,0.012172278347228005,0.012098791897828063,0.23660182662979445,11.430326461791992,-0.033094640670286224,0.4480950422495057
+2009-11-06,21.459999084472656,21.780000686645508,21.440000534057617,21.760000228881836,11.123613357543945,1110200,0.0,0.0,0.0,False,0.006475674843565926,0.006454797741638801,0.24460965797000878,11.430326461791992,-0.026833275958765723,0.4455642871593152
+2009-11-09,22.1200008392334,22.459999084472656,22.020000457763672,22.420000076293945,11.461002349853516,1574400,0.0,0.0,0.0,False,0.03033088093454417,0.02987999427962974,0.2823597653158809,11.461002349853516,0.0,0.43823728271911644
+2009-11-10,22.200000762939453,22.34000015258789,22.1200008392334,22.260000228881836,11.379210472106934,1221750,0.0,0.0,0.0,False,-0.007136537909149587,-0.0071621248030465726,0.2732081562375359,11.461002349853516,-0.007136537909149587,0.43814005641723086
+2009-11-11,22.600000381469727,22.700000762939453,22.459999084472656,22.540000915527344,11.522342681884766,1174750,0.0,0.0,0.0,False,0.012578395498411998,0.012499944653943757,0.2892230719784956,11.522342681884766,0.0,0.4340794049060988
+2009-11-12,22.479999542236328,22.639999389648438,22.31999969482422,22.3799991607666,11.440552711486816,2396850,0.0,0.0,0.0,False,-0.007098380308245611,-0.0071236936701207995,0.2800716763114275,11.522342681884766,-0.007098380308245611,0.4324120867433353
+2009-11-13,22.420000076293945,22.579999923706055,22.299999237060547,22.5,11.501897811889648,937250,0.0,0.0,0.0,False,0.005362074888325852,0.005347750148839712,0.28693551650223426,11.522342681884766,-0.0017743674667184406,0.4247463192888323
+2009-11-16,22.899999618530273,23.299999237060547,22.899999618530273,23.18000030517578,11.849508285522461,1392550,0.0,0.0,0.0,False,0.030222010255862575,0.029774322953017972,0.32582929488059853,11.849508285522461,0.0,0.41699729120031565
+2009-11-17,22.959999084472656,23.059999465942383,22.799999237060547,22.959999084472656,11.737044334411621,2362700,0.0,0.0,0.0,False,-0.009491022614689149,-0.009536349396153459,0.3132458190596694,11.849508285522461,-0.009491022614689149,0.41713771929298626
+2009-11-18,22.8799991607666,22.899999618530273,22.719999313354492,22.799999237060547,11.655254364013672,2397100,0.0,0.0,0.0,False,-0.00696853211656967,-0.006992925727662556,0.3040944233926013,11.849508285522461,-0.01639341623534918,0.4171566352434715
+2009-11-19,22.65999984741211,22.68000030517578,22.459999084472656,22.559999465942383,11.532562255859375,1338450,0.0,0.0,0.0,False,-0.010526763665760552,-0.010582561971567598,0.2903665295997111,11.849508285522461,-0.026747610282725875,0.41158337935552625
+2009-11-20,22.600000381469727,22.799999237060547,22.579999923706055,22.739999771118164,11.624581336975098,938350,0.0,0.0,0.0,False,0.007979066496603515,0.007947402069051535,0.30066244994437863,11.849508285522461,-0.01898196474719338,0.41002207896090853
+2009-11-23,23.219999313354492,23.399999618530273,23.18000030517578,23.299999237060547,11.910848617553711,1329200,0.0,0.0,0.0,False,0.024626029297766028,0.024327696551017682,0.332692601543213,11.910848617553711,0.0,0.39655939081525804
+2009-11-24,23.100000381469727,23.1200008392334,22.899999618530273,23.020000457763672,11.76771354675293,760800,0.0,0.0,0.0,False,-0.012017201745796235,-0.012089992059719609,0.3166773656853381,11.910848617553711,-0.012017201745796235,0.3968325694973721
+2009-11-25,23.15999984741211,23.34000015258789,23.139999389648438,23.260000228881836,11.89040470123291,824150,0.0,0.0,0.0,False,0.010426082687391203,0.010372105940471386,0.33040515277258997,11.910848617553711,-0.0017164113974776907,0.3968375282900237
+2009-11-27,22.420000076293945,22.760000228881836,22.31999969482422,22.68000030517578,11.593913078308105,1597850,0.0,0.0,0.0,False,-0.024935368507184807,-0.025251521470709675,0.29723101002434804,11.910848617553711,-0.02660898055395644,0.3929207458026677
+2009-11-30,22.579999923706055,22.780000686645508,22.479999542236328,22.719999313354492,11.614357948303223,3165250,0.0,0.0,0.0,False,0.001763414117134321,0.0017618611279007874,0.2995185655006094,11.910848617553711,-0.024892489088773506,0.39241826421101866
+2009-12-01,23.040000915527344,23.260000228881836,23.0,23.15999984741211,11.83928394317627,2499600,0.0,0.0,0.0,False,0.019366201375419667,0.0191810629645181,0.32468530373119076,11.910848617553711,-0.006008360669782387,0.3813277123624346
+2009-12-02,23.239999771118164,23.440000534057617,23.219999313354492,23.280000686645508,11.900629043579102,1895200,0.0,0.0,0.0,False,0.0051814873853235355,0.005168109670636159,0.3315491439219973,11.910848617553711,-0.0008580055294756805,0.3797820580303266
+2009-12-03,23.440000534057617,23.440000534057617,23.1200008392334,23.1200008392334,11.818838119506836,1439300,0.0,0.0,0.0,False,-0.006872823593841448,-0.006896550221025688,0.32239764154929085,11.910848617553711,-0.007724932202670565,0.3798908059838904
+2009-12-04,23.360000610351562,23.420000076293945,22.979999542236328,23.219999313354492,11.869954109191895,1536450,0.0,0.0,0.0,False,0.004324958948434432,0.004315633192819546,0.328116957062498,11.910848617553711,-0.0034333832688921984,0.37776415400557967
+2009-12-07,23.1200008392334,23.219999313354492,23.020000457763672,23.040000915527344,11.777936935424805,1135750,0.0,0.0,0.0,False,-0.007752108636699173,-0.007782312427493124,0.3178212501291071,11.910848617553711,-0.011158875945499469,0.37553689912127775
+2009-12-08,22.959999084472656,23.020000457763672,22.81999969482422,22.8799991607666,11.696151733398438,1312050,0.0,0.0,0.0,False,-0.006943932751106829,-0.006968154044613389,0.30867038799023105,11.910848617553711,-0.01802532221246289,0.37097516957321713
+2009-12-09,23.100000381469727,23.200000762939453,22.979999542236328,23.1200008392334,11.818838119506836,1044700,0.0,0.0,0.0,False,0.010489466014541149,0.010434833279287145,0.32239764154929107,11.910848617553711,-0.007724932202670565,0.3709677386333843
+2009-12-10,23.1200008392334,23.1200008392334,22.979999542236328,23.079999923706055,11.79839038848877,968000,0.0,0.0,0.0,False,-0.0017300965468269869,-0.0017315948922952632,0.3201097659561145,11.910848617553711,-0.009441663870969341,0.3688331664444192
+2009-12-11,23.139999389648438,23.200000762939453,23.0,23.079999923706055,11.79839038848877,702750,0.0,0.0,0.0,False,0.0,0.0,0.3201097659561145,11.910848617553711,-0.009441663870969341,0.36790391934556915
+2009-12-14,23.15999984741211,23.18000030517578,23.0,23.18000030517578,11.849508285522461,1025100,0.0,0.0,0.0,False,0.004332616174793191,0.004323257415537873,0.32582929488059853,11.910848617553711,-0.0051499548017803765,0.36761064482215
+2009-12-15,23.020000457763672,23.059999465942383,22.8799991607666,22.979999542236328,11.747269630432129,2281300,0.0,0.0,0.0,False,-0.008628092628556239,-0.00866553011806078,0.3143899169147153,11.910848617553711,-0.013733613143273926,0.36771668158600407
+2009-12-16,23.239999771118164,23.280000686645508,23.020000457763672,23.079999923706055,11.79839038848877,3241700,0.0,0.0,0.0,False,0.004351714029293241,0.004342272702522946,0.32010976595611473,11.910848617553711,-0.009441663870969341,0.3650172947961253
+2009-12-17,23.020000457763672,23.020000457763672,22.84000015258789,22.959999084472656,11.737044334411621,2677300,0.0,0.0,0.0,False,-0.005199527397991677,-0.005213091980615574,0.31324581905966964,11.910848617553711,-0.01459209907898118,0.36490481078213594
+2009-12-18,23.040000915527344,23.079999923706055,22.760000228881836,22.959999084472656,11.737044334411621,1649450,0.0,0.0,0.0,False,0.0,0.0,0.31324581905966964,11.910848617553711,-0.01459209907898118,0.36471944678772333
+2009-12-21,22.860000610351562,23.020000457763672,22.860000610351562,22.920000076293945,11.716597557067871,1469000,0.0,0.0,0.0,False,-0.0017420720891205832,-0.0017435912612971,0.3109580501721314,11.910848617553711,-0.016308750679574602,0.3645452620829508
+2009-12-22,22.65999984741211,22.65999984741211,22.540000915527344,22.6200008392334,11.828502655029297,1297850,0.514,0.0,0.0,False,0.009550989305245894,0.009505666960520347,0.3234789964889515,11.910848617553711,-0.0069135260776512775,0.36445892224515275
+2009-12-23,22.760000228881836,22.799999237060547,22.579999923706055,22.6200008392334,11.828502655029297,637150,0.0,0.0,0.0,False,0.0,0.0,0.3234789964889515,11.910848617553711,-0.0069135260776512775,0.36341569810243873
+2009-12-24,22.700000762939453,22.760000228881836,22.6200008392334,22.700000762939453,11.870332717895508,607250,0.0,0.0,0.0,False,0.003536378532951856,0.003530140249349781,0.32815931920094776,11.910848617553711,-0.0034015963899073354,0.3627734200312325
+2009-12-28,22.739999771118164,22.940000534057617,22.739999771118164,22.8799991607666,11.96446418762207,1647450,0.0,0.0,0.0,False,0.007929977361515128,0.007898700332981,0.3386915925346967,11.96446418762207,0.0,0.3627508839531178
+2009-12-29,23.0,23.1200008392334,22.979999542236328,22.979999542236328,12.016754150390625,685850,0.0,0.0,0.0,False,0.004370439156201611,0.004360916522305804,0.3445422626887882,12.016754150390625,0.0,0.3622200418824493
+2009-12-30,23.100000381469727,23.139999389648438,23.040000915527344,23.100000381469727,12.079505920410156,905550,0.0,0.0,0.0,False,0.005222023288001809,0.0052084358066268295,0.3515634936962517,12.079505920410156,0.0,0.36171673688437633
+2009-12-31,23.280000686645508,23.299999237060547,22.959999084472656,22.979999542236328,12.016754150390625,738400,0.0,0.0,0.0,False,-0.005194895423123458,-0.005208435806626763,0.3445422626887884,12.079505920410156,-0.005194895423123458,0.36170714499930634
+2010-01-04,23.360000610351562,23.579999923706055,23.299999237060547,23.5,12.288676261901855,1414500,0.0,0.0,0.0,False,0.022628582403209974,0.022376353990153447,0.37496734807464005,12.288676261901855,0.0,0.36133742215892745
+2010-01-05,23.600000381469727,23.719999313354492,23.540000915527344,23.68000030517578,12.38279914855957,1571400,0.0,0.0,0.0,False,0.0076593185996380875,0.007630134942158364,0.3854986610576432,12.38279914855957,0.0,0.3608326517698196
+2010-01-06,23.739999771118164,23.760000228881836,23.639999389648438,23.700000762939453,12.393259048461914,787200,0.0,0.0,0.0,False,0.000844712070094511,0.0008443555016381535,0.3866690084997384,12.393259048461914,0.0,0.3607802461816826
+2010-01-07,23.579999923706055,23.600000381469727,23.399999618530273,23.559999465942383,12.320048332214355,1079850,0.0,0.0,0.0,False,-0.005907301377408469,-0.005924818502214706,0.3784775367558182,12.393259048461914,-0.005907301377408469,0.35813011648968524
+2010-01-08,23.479999542236328,23.65999984741211,23.399999618530273,23.600000381469727,12.34096908569336,1357650,0.0,0.0,0.0,False,0.0016981064452725736,0.0016966662926473045,0.3808183383456467,12.393259048461914,-0.004219226158678868,0.3581158413196664
+2010-01-11,23.739999771118164,23.799999237060547,23.579999923706055,23.700000762939453,12.393259048461914,1200350,0.0,0.0,0.0,False,0.0042371034564192556,0.004228152209567263,0.3866690084997382,12.393259048461914,0.0,0.3562771604563179
+2010-01-12,23.479999542236328,23.579999923706055,23.219999313354492,23.31999969482422,12.194549560546875,2708700,0.0,0.0,0.0,False,-0.016033675011392634,-0.016163605088042717,0.3644356082690834,12.393259048461914,-0.016033675011392634,0.35534964910243855
+2010-01-13,23.219999313354492,23.440000534057617,23.200000762939453,23.420000076293945,12.246840476989746,1311700,0.0,0.0,0.0,False,0.004288056412681929,0.0042788888966565335,0.3702863851288132,12.393259048461914,-0.011814371901662124,0.35530936825492787
+2010-01-14,23.479999542236328,23.579999923706055,23.420000076293945,23.5,12.288676261901855,1267900,0.0,0.0,0.0,False,0.003416047183003146,0.003410225747589755,0.37496734807464005,12.393259048461914,-0.008438683170512551,0.3542992477950478
+2010-01-15,23.459999084472656,23.459999084472656,23.15999984741211,23.200000762939453,12.131800651550293,1669050,0.0,0.0,0.0,False,-0.012765867291818722,-0.012848051157066106,0.35741469737853526,12.393259048461914,-0.021096823352858896,0.3516432409998928
+2010-01-19,23.34000015258789,23.739999771118164,23.34000015258789,23.639999389648438,12.361882209777832,2279650,0.0,0.0,0.0,False,0.018965161465799074,0.018787564711872498,0.38315828629036797,12.393259048461914,-0.002531766548362069,0.3476447124788035
+2010-01-20,23.15999984741211,23.15999984741211,22.899999618530273,23.020000457763672,12.037672996520996,1351450,0.0,0.0,0.0,False,-0.026226525035192294,-0.026576574293356244,0.34688285086734005,12.393259048461914,-0.02869189214479051,0.3443096479033255
+2010-01-21,22.84000015258789,22.8799991607666,22.31999969482422,22.440000534057617,11.73437786102295,1961450,0.0,0.0,0.0,False,-0.02519549547372668,-0.025518336266923295,0.31294747009467194,12.393259048461914,-0.05316448117985051,0.34070661618725756
+2010-01-22,22.299999237060547,22.399999618530273,22.020000457763672,22.1200008392334,11.567042350769043,2184150,0.0,0.0,0.0,False,-0.014260279687236754,-0.014362934569150084,0.29422447195647194,12.393259048461914,-0.06666662049603567,0.3396729665135486
+2010-01-25,22.34000015258789,22.520000457763672,22.299999237060547,22.3799991607666,11.7030029296875,1623150,0.0,0.0,0.0,False,0.0117541351363184,0.01168559187822934,0.3094369612965786,12.393259048461914,-0.055696093826109405,0.33977331819957485
+2010-01-26,21.780000686645508,21.979999542236328,21.639999389648438,21.780000686645508,11.389248847961426,1992300,0.0,0.0,0.0,False,-0.026809707184654363,-0.027175642623804078,0.27433133978745383,12.393259048461914,-0.0810126050439568,0.34097034320576186
+2010-01-27,21.540000915527344,21.639999389648438,21.239999771118164,21.639999389648438,11.316038131713867,3013400,0.0,0.0,0.0,False,-0.006428054845834974,-0.006448803754930058,0.2661398680435336,12.393259048461914,-0.08691990642136516,0.34107782232281075
+2010-01-28,21.899999618530273,21.920000076293945,21.520000457763672,21.68000030517578,11.336956024169922,1996100,0.0,0.0,0.0,False,0.0018485173178615089,0.0018468109122808548,0.26848034951644695,12.393259048461914,-0.08523206205579048,0.3386062829331693
+2010-01-29,21.84000015258789,21.959999084472656,21.479999542236328,21.559999465942383,11.274203300476074,2383500,0.0,0.0,0.0,False,-0.005535235698194585,-0.005550611882096789,0.2614590118033451,12.393259048461914,-0.09029551820146309,0.3371893038206961
+2010-02-01,21.639999389648438,21.8799991607666,21.639999389648438,21.8799991607666,11.441540718078613,1482650,0.0,0.0,0.0,False,0.014842504888613606,0.014733432856588524,0.28018222335282195,12.393259048461914,-0.07679322498317465,0.33687462287421377
+2010-02-02,21.68000030517578,21.84000015258789,21.559999465942383,21.84000015258789,11.420621871948242,1284500,0.0,0.0,0.0,False,-0.0018283242306097458,-0.0018299976553756356,0.2778416351742701,12.393259048461914,-0.07848114629980096,0.33657263133790666
+2010-02-03,21.920000076293945,22.0,21.760000228881836,21.860000610351562,11.431083679199219,1545350,0.0,0.0,0.0,False,0.0009160453229497545,0.0009156260094867915,0.27901219602764193,12.393259048461914,-0.07763699326385887,0.3364240598083275
+2010-02-04,21.479999542236328,21.540000915527344,21.059999465942383,21.139999389648438,11.054576873779297,1734400,0.0,0.0,0.0,False,-0.03293710517621695,-0.03349174446111277,0.2368852368054153,12.393259048461914,-0.10801696062737887,0.338235333108122
+2010-02-05,21.100000381469727,21.18000030517578,20.739999771118164,21.079999923706055,11.02320384979248,3020200,0.0,0.0,0.0,False,-0.002838012195765849,-0.002842046988045458,0.23337494141859882,12.393259048461914,-0.11054841937153459,0.33826677212898837
+2010-02-08,21.139999389648438,21.34000015258789,21.040000915527344,21.079999923706055,11.02320384979248,2285150,0.0,0.0,0.0,False,0.0,0.0,0.23337494141859882,12.393259048461914,-0.11054841937153459,0.33703612978518577
+2010-02-09,21.700000762939453,21.940000534057617,21.559999465942383,21.719999313354492,11.35787582397461,2883950,0.0,0.0,0.0,False,0.030360680863978473,0.029908916540475387,0.27082104440063715,12.393259048461914,-0.08354406378811252,0.33648797009570774
+2010-02-10,21.68000030517578,21.700000762939453,21.420000076293945,21.639999389648438,11.316038131713867,1089150,0.0,0.0,0.0,False,-0.0036835842290535714,-0.0036903853322009495,0.2661398680435336,12.393259048461914,-0.08691990642136516,0.33356994346494634
+2010-02-11,21.700000762939453,21.979999542236328,21.600000381469727,21.899999618530273,11.451997756958008,1423100,0.0,0.0,0.0,False,0.012014772631695703,0.01194316822088179,0.28135225067800196,12.393259048461914,-0.07594945670249043,0.33203922051192253
+2010-02-12,21.700000762939453,21.81999969482422,21.5,21.799999237060547,11.399707794189453,1241650,0.0,0.0,0.0,False,-0.004566012313160339,-0.004576468387899954,0.2755015805239105,12.393259048461914,-0.0801686828611694,0.3318395355546456
+2010-02-16,21.979999542236328,22.239999771118164,21.920000076293945,22.139999389648438,11.57750129699707,1434000,0.0,0.0,0.0,False,0.015596321065197927,0.015475948416852818,0.29539471269292883,12.393259048461914,-0.06582269831324838,0.3320711520204901
+2010-02-17,22.219999313354492,22.299999237060547,22.100000381469727,22.219999313354492,11.619330406188965,1079600,0.0,0.0,0.0,False,0.0036129651916121386,0.0036064541110331708,0.30007492869928676,12.393259048461914,-0.06244754823945997,0.32716757699225874
+2010-02-18,21.979999542236328,22.200000762939453,21.940000534057617,22.1200008392334,11.567042350769043,1814400,0.0,0.0,0.0,False,-0.004500091966751496,-0.004510247860362961,0.29422447195647217,12.393259048461914,-0.06666662049603567,0.326946188146103
+2010-02-19,21.81999969482422,21.920000076293945,21.719999313354492,21.8799991607666,11.441540718078613,3539400,0.0,0.0,0.0,False,-0.010849932842347143,-0.010909222613732244,0.28018222335282217,12.393259048461914,-0.07679322498317465,0.3268385299275893
+2010-02-22,21.940000534057617,21.940000534057617,21.760000228881836,21.8799991607666,11.441540718078613,1662350,0.0,0.0,0.0,False,0.0,0.0,0.28018222335282217,12.393259048461914,-0.07679322498317465,0.32604568065813627
+2010-02-23,21.920000076293945,22.040000915527344,21.739999771118164,21.760000228881836,11.378790855407715,1477750,0.0,0.0,0.0,False,-0.005484389228432196,-0.005499483705659563,0.2731612057566355,12.393259048461914,-0.08185645027569255,0.32600826032898966
+2010-02-24,21.940000534057617,22.15999984741211,21.899999618530273,22.0,11.504291534423828,1679100,0.0,0.0,0.0,False,0.011029351062944448,0.010968971331011773,0.28720334765464717,12.393259048461914,-0.07172992273960521,0.32267073501405613
+2010-02-25,21.600000381469727,21.959999084472656,21.600000381469727,21.959999084472656,11.483372688293457,1210100,0.0,0.0,0.0,False,-0.0018183515314937893,-0.0018200067394441117,0.2848627594760955,12.393259048461914,-0.07341784405623153,0.3218040081799902
+2010-02-26,21.860000610351562,22.040000915527344,21.81999969482422,22.020000457763672,11.514749526977539,1279350,0.0,0.0,0.0,False,0.0027323713629940904,0.002728645222284972,0.2883734816854655,12.393259048461914,-0.07088607750786935,0.32120830945651585
+2010-03-01,22.100000381469727,22.200000762939453,22.059999465942383,22.18000030517578,11.598418235778809,1172350,0.0,0.0,0.0,False,0.007266220477071039,0.0072399486847203294,0.29773508746020383,12.393259048461914,-0.06413493089872513,0.32025817617618474
+2010-03-02,22.15999984741211,22.219999313354492,22.059999465942383,22.200000762939453,11.608880043029785,1682350,0.0,0.0,0.0,False,0.0009020029316328948,0.0009015963714491748,0.2989056483135759,12.393259048461914,-0.06329077786278303,0.3147995884964124
+2010-03-03,22.31999969482422,22.34000015258789,22.15999984741211,22.200000762939453,11.608880043029785,886950,0.0,0.0,0.0,False,0.0,0.0,0.2989056483135759,12.393259048461914,-0.06329077786278303,0.3146627940163921
+2010-03-04,22.139999389648438,22.200000762939453,22.040000915527344,22.139999389648438,11.57750129699707,692050,0.0,0.0,0.0,False,-0.002702995113775475,-0.0027066548013006298,0.29539471269292905,12.393259048461914,-0.06582269831324838,0.31206204421293965
+2010-03-05,22.420000076293945,22.559999465942383,22.31999969482422,22.440000534057617,11.73437786102295,939800,0.0,0.0,0.0,False,0.013550122777059803,0.013459140819820357,0.3129474700946724,12.393259048461914,-0.05316448117985051,0.3062657790564159
+2010-03-08,22.600000381469727,22.700000762939453,22.579999923706055,22.579999923706055,11.807587623596191,1098000,0.0,0.0,0.0,False,0.006238912999079194,0.0062195315523749005,0.32113883513295427,12.393259048461914,-0.04725725675349357,0.30612457965560674
+2010-03-09,22.559999465942383,22.739999771118164,22.540000915527344,22.559999465942383,11.797125816345215,1743250,0.0,0.0,0.0,False,-0.0008860241045401951,-0.0008864168559056968,0.3199682742795824,12.393259048461914,-0.04810140978943578,0.30329521756407307
+2010-03-10,22.780000686645508,22.920000076293945,22.760000228881836,22.780000686645508,11.912168502807617,1073600,0.0,0.0,0.0,False,0.009751755491410163,0.00970451400051287,0.3328402821467755,12.393259048461914,-0.03881872748508419,0.3015744025605384
+2010-03-11,22.84000015258789,22.920000076293945,22.780000686645508,22.8799991607666,11.96446418762207,995400,0.0,0.0,0.0,False,0.004390106201245247,0.004380497796031752,0.3386915925346976,12.393259048461914,-0.034599039620095695,0.3014221915295322
+2010-03-12,22.940000534057617,22.979999542236328,22.8799991607666,22.899999618530273,11.974922180175781,592900,0.0,0.0,0.0,False,0.0008740878312403222,0.0008737060389357679,0.33986172656551594,12.393259048461914,-0.033755194388359944,0.30133234738679243
+2010-03-15,22.760000228881836,22.799999237060547,22.600000381469727,22.799999237060547,11.922629356384277,1095150,0.0,0.0,0.0,False,-0.004366861262620425,-0.004376423850414465,0.3340107362945093,12.393259048461914,-0.037974651400193626,0.3010598906354769
+2010-03-16,22.979999542236328,23.139999389648438,22.959999084472656,23.100000381469727,12.079505920410156,822550,0.0,0.0,0.0,False,0.013157883159546024,0.013072070140411118,0.3515634936962524,12.393259048461914,-0.02531643426679575,0.3011359372790677
+2010-03-17,23.31999969482422,23.440000534057617,23.260000228881836,23.31999969482422,12.194549560546875,736200,0.0,0.0,0.0,False,0.00952386967602159,0.009478803539280364,0.36443560826908383,12.393259048461914,-0.016033675011392634,0.30094012024712197
+2010-03-18,23.34000015258789,23.34000015258789,23.15999984741211,23.260000228881836,12.16317367553711,1013000,0.0,0.0,0.0,False,-0.0025729433345595965,-0.0025762590419002177,0.36092499276535217,12.393259048461914,-0.018565364608703172,0.30057231139516105
+2010-03-19,22.979999542236328,23.280000686645508,22.940000534057617,22.979999542236328,12.016754150390625,1741850,0.0,0.0,0.0,False,-0.012037937552512923,-0.012110980304007037,0.34454226268878885,12.393259048461914,-0.030379813461416827,0.30017682884323155
+2010-03-22,22.739999771118164,23.040000915527344,22.739999771118164,22.979999542236328,12.016754150390625,1173750,0.0,0.0,0.0,False,0.0,0.0,0.34454226268878885,12.393259048461914,-0.030379813461416827,0.30008086711194426
+2010-03-23,23.040000915527344,23.219999313354492,23.0,23.219999313354492,12.142255783081055,894050,0.0,0.0,0.0,False,0.01044388785189132,0.010389727227105506,0.35858451129243885,12.393259048461914,-0.020253208974277848,0.2867718145139656
+2010-03-24,22.84000015258789,22.860000610351562,22.719999313354492,22.81999969482422,11.933086395263672,1276950,0.0,0.0,0.0,False,-0.01722656741499695,-0.01737667107228592,0.33518076361968907,12.393259048461914,-0.037130883119509406,0.2872062646626072
+2010-03-25,23.0,23.0,22.68000030517578,22.719999313354492,11.880794525146484,1230000,0.0,0.0,0.0,False,-0.004382090968346852,-0.004391720470841897,0.32932988005432073,12.393259048461914,-0.04135026318029156,0.28729205243663636
+2010-03-26,22.940000534057617,23.059999465942383,22.81999969482422,22.8799991607666,11.96446418762207,936900,0.0,0.0,0.0,False,0.007042429889557722,0.0070177477937165035,0.3386915925346974,12.393259048461914,-0.034599039620095695,0.28321698436071896
+2010-03-29,23.280000686645508,23.360000610351562,23.219999313354492,23.280000686645508,12.173632621765137,1201250,0.0,0.0,0.0,False,0.017482474004933968,0.017331413621093014,0.36209523350180883,12.393259048461914,-0.01772144242591578,0.28219517005245986
+2010-03-30,23.3799991607666,23.440000534057617,23.260000228881836,23.3799991607666,12.225924491882324,827300,0.0,0.0,0.0,False,0.004295502562127185,0.004286303225437649,0.36794611706717717,12.393259048461914,-0.013502062365133627,0.2797716159690419
+2010-03-31,22.899999618530273,23.0,22.81999969482422,23.0,12.027215003967285,2253450,0.0,0.0,0.0,False,-0.016253125728608597,-0.016386656616292194,0.3457127168365224,12.393259048461914,-0.02953573737652626,0.2802328782918668
+2010-04-01,23.399999618530273,23.540000915527344,23.34000015258789,23.5,12.288676261901855,2016850,0.0,0.0,0.0,False,0.021739135606067217,0.02150621028222085,0.3749673480746407,12.393259048461914,-0.008438683170512551,0.2803061354245629
+2010-04-05,23.540000915527344,23.760000228881836,23.520000457763672,23.719999313354492,12.403717994689941,1700100,0.0,0.0,0.0,False,0.009361604971622972,0.009318056724480142,0.3878392492361955,12.403717994689941,0.0,0.2766371538230473
+2010-04-06,23.600000381469727,23.760000228881836,23.600000381469727,23.719999313354492,12.403717994689941,1284050,0.0,0.0,0.0,False,0.0,0.0,0.3878392492361955,12.403717994689941,0.0,0.27643413921448623
+2010-04-07,23.739999771118164,23.739999771118164,23.5,23.639999389648438,12.361882209777832,841250,0.0,0.0,0.0,False,-0.00337284231470103,-0.0033785431696736596,0.38315828629036885,12.403717994689941,-0.00337284231470103,0.2764939839805287
+2010-04-08,23.479999542236328,23.700000762939453,23.459999084472656,23.600000381469727,12.34096908569336,1293050,0.0,0.0,0.0,False,-0.0016917427079131686,-0.0016931753205773998,0.3808183383456474,12.403717994689941,-0.005058879041223374,0.2745173810507675
+2010-04-09,23.68000030517578,23.799999237060547,23.6200008392334,23.760000228881836,12.424635887145996,1372600,0.0,0.0,0.0,False,0.006779597361574297,0.006756719236158662,0.39017973070910883,12.424635887145996,0.0,0.27452788187903693
+2010-04-12,23.739999771118164,23.799999237060547,23.65999984741211,23.739999771118164,12.414175987243652,1072150,0.0,0.0,0.0,False,-0.0008418677213040127,-0.0008422222909485592,0.3890093832670136,12.424635887145996,-0.0008418677213040127,0.2712241079958188
+2010-04-13,23.6200008392334,23.739999771118164,23.540000915527344,23.739999771118164,12.414175987243652,1085150,0.0,0.0,0.0,False,0.0,0.0,0.3890093832670136,12.424635887145996,-0.0008418677213040127,0.27119166035904435
+2010-04-14,24.559999465942383,24.719999313354492,24.5,24.65999984741211,12.89526653289795,2619200,0.0,0.0,0.0,False,0.03875332089287653,0.038021264191196544,0.4428381096199767,12.89526653289795,0.0,0.27358452878664236
+2010-04-15,24.559999465942383,24.639999389648438,24.459999084472656,24.579999923706055,12.853431701660156,1368850,0.0,0.0,0.0,False,-0.003244200585623025,-0.003249474413669284,0.4381572533797884,12.89526653289795,-0.003244200585623025,0.27308947172118336
+2010-04-16,24.31999969482422,24.399999618530273,23.940000534057617,24.139999389648438,12.623347282409668,2683500,0.0,0.0,0.0,False,-0.017900621763195734,-0.018062775914215998,0.41241334435104027,12.89526653289795,-0.02108674914121167,0.2738414579894307
+2010-04-19,23.959999084472656,24.100000381469727,23.8799991607666,24.100000381469727,12.60243034362793,2731150,0.0,0.0,0.0,False,-0.0016570041458722207,-0.0016583784956539548,0.41007296958376527,12.89526653289795,-0.022708812456333938,0.27386370450347824
+2010-04-20,24.200000762939453,24.34000015258789,24.200000762939453,24.31999969482422,12.7174711227417,1629300,0.0,0.0,0.0,False,0.009128459826952096,0.009087047268675895,0.42294476403968173,12.89526653289795,-0.013787649111607347,0.26947056877920444
+2010-04-21,24.200000762939453,24.219999313354492,23.940000534057617,24.1200008392334,12.612887382507324,2283250,0.0,0.0,0.0,False,-0.008223627105184095,-0.0082576276601307,0.4112429969089453,12.89526653289795,-0.021897891731840424,0.2687690683829763
+2010-04-22,24.100000381469727,24.299999237060547,23.940000534057617,24.239999771118164,12.675633430480957,1505400,0.0,0.0,0.0,False,0.004974756855488538,0.004962423638860141,0.4182635876825782,12.89526653289795,-0.017032071563365725,0.26718029772688906
+2010-04-23,24.299999237060547,24.5,24.239999771118164,24.479999542236328,12.801139831542969,953350,0.0,0.0,0.0,False,0.009901390865422854,0.009852693280263364,0.4323063698144203,12.89526653289795,-0.007299321895739674,0.2649423611496585
+2010-04-26,24.600000381469727,24.639999389648438,24.420000076293945,24.479999542236328,12.801139831542969,891550,0.0,0.0,0.0,False,0.0,0.0,0.4323063698144203,12.89526653289795,-0.007299321895739674,0.2647328847753872
+2010-04-27,24.360000610351562,24.420000076293945,23.81999969482422,23.920000076293945,12.508299827575684,2210250,0.0,0.0,0.0,False,-0.022876088209403456,-0.023141806127209313,0.3995408029556551,12.89526653289795,-0.03000843017358734,0.2636450148653047
+2010-04-28,23.899999618530273,24.020000457763672,23.780000686645508,23.979999542236328,12.539677619934082,1519000,0.0,0.0,0.0,False,0.002508557740934725,0.002505416562087232,0.4030516318706634,12.89526653289795,-0.02757515031245783,0.2636006205734084
+2010-04-29,24.260000228881836,24.459999084472656,24.219999313354492,24.360000610351562,12.738389015197754,1571600,0.0,0.0,0.0,False,0.01584661115591879,0.015722364486945112,0.42528524551259506,12.89526653289795,-0.012165511841106591,0.262130262148389
+2010-04-30,24.34000015258789,24.34000015258789,24.020000457763672,24.020000457763672,12.56059741973877,1699250,0.0,0.0,0.0,False,-0.013957149153387194,-0.014055466047345056,0.4053923267548536,12.89526653289795,-0.02595286513120021,0.261752258514554
+2010-05-03,24.100000381469727,24.239999771118164,23.979999542236328,24.18000030517578,12.64426326751709,1161800,0.0,0.0,0.0,False,0.006660976781792227,0.006638890499177161,0.4147536124126767,12.89526653289795,-0.019464759781467778,0.261769879845909
+2010-05-04,23.479999542236328,23.479999542236328,23.040000915527344,23.200000762939453,12.131800651550293,4560950,0.0,0.0,0.0,False,-0.040529258615114805,-0.04137345760548638,0.3574146973785355,12.89526653289795,-0.05920512611351836,0.24925105678018392
+2010-05-05,22.739999771118164,23.0,22.6200008392334,22.84000015258789,11.943544387817383,3516500,0.0,0.0,0.0,False,-0.015517586312206122,-0.015639244254182647,0.33635089765050696,12.89526653289795,-0.07380399177113295,0.24980242813306064
+2010-05-06,22.700000762939453,22.940000534057617,21.239999771118164,22.079999923706055,11.546128273010254,2446200,0.0,0.0,0.0,False,-0.03327455417777825,-0.033840747501304606,0.2918844173061126,12.89526653289795,-0.10462275102618634,0.24217403111389743
+2010-05-07,22.440000534057617,22.719999313354492,22.020000457763672,22.299999237060547,11.661166191101074,5031650,0.0,0.0,0.0,False,0.00996333276148742,0.00991402599760768,0.30475589164511363,12.89526653289795,-0.095701809547595,0.24232955720302599
+2010-05-10,23.5,23.68000030517578,23.360000610351562,23.5,12.288676261901855,3069300,0.0,0.0,0.0,False,0.0538119481805901,0.052414016914945544,0.37496734807464005,12.89526653289795,-0.04703976218316874,0.24486866310151217
+2010-05-11,23.079999923706055,23.520000457763672,23.079999923706055,23.219999313354492,12.142255783081055,2409900,0.0,0.0,0.0,False,-0.011915073332572246,-0.011986626763047936,0.3585845112924384,12.89526653289795,-0.05839435329978171,0.2385331786323476
+2010-05-12,23.540000915527344,23.700000762939453,23.479999542236328,23.639999389648438,12.361882209777832,1455100,0.0,0.0,0.0,False,0.01808777797308503,0.017926140317854472,0.3831582862903682,12.89526653289795,-0.041362799424065066,0.23904783815162778
+2010-05-13,23.440000534057617,23.520000457763672,23.219999313354492,23.260000228881836,12.16317367553711,1911350,0.0,0.0,0.0,False,-0.016074294421245194,-0.016204887240952922,0.36092499276535195,12.89526653289795,-0.05677221602928095,0.23926566043672795
+2010-05-14,23.219999313354492,23.239999771118164,22.700000762939453,22.84000015258789,11.943544387817383,2195400,0.0,0.0,0.0,False,-0.01805690632876933,-0.01822192172510228,0.33635089765050696,12.89526653289795,-0.07380399177113295,0.23998385705744565
+2010-05-17,22.979999542236328,23.1200008392334,22.540000915527344,22.959999084472656,12.00629997253418,1486900,0.0,0.0,0.0,False,0.005254351863991813,0.005240595921903336,0.34337255548052403,12.89526653289795,-0.06893743204887381,0.23985986236420445
+2010-05-18,23.15999984741211,23.280000686645508,22.6200008392334,22.780000686645508,11.912168502807617,1636350,0.0,0.0,0.0,False,-0.00784017307096263,-0.007871068819145392,0.3328402821467753,12.89526653289795,-0.0762371237215056,0.2357234803263394
+2010-05-19,22.440000534057617,22.6200008392334,22.200000762939453,22.399999618530273,11.713458061218262,1974250,0.0,0.0,0.0,False,-0.016681298752827423,-0.016821998514711944,0.3106067752104822,12.89526653289795,-0.09164668823747846,0.23529815245925256
+2010-05-20,21.799999237060547,21.940000534057617,21.440000534057617,21.639999389648438,11.316038131713867,3206550,0.0,0.0,0.0,False,-0.03392848870310983,-0.034517419251925016,0.26613986804353407,12.89526653289795,-0.12246574331404547,0.23787108328452256
+2010-05-21,21.31999969482422,21.959999084472656,21.299999237060547,21.899999618530273,11.451997756958008,2455700,0.0,0.0,0.0,False,0.012014772631695703,0.01194316822088179,0.2813522506780024,12.89526653289795,-0.11192236874343975,0.23605797872717554
+2010-05-24,21.860000610351562,22.079999923706055,21.780000686645508,21.780000686645508,11.389248847961426,1868050,0.0,0.0,0.0,False,-0.005479298051595971,-0.005494364465951693,0.2743313397874543,12.89526653289795,-0.1167884107780498,0.2352292748822995
+2010-05-25,21.200000762939453,21.559999465942383,20.940000534057617,21.559999465942383,11.274203300476074,2501700,0.0,0.0,0.0,False,-0.010101241005542105,-0.01015260472474591,0.26145901180334574,12.89526653289795,-0.1257099438996686,0.23535546954489653
+2010-05-26,21.559999465942383,21.739999771118164,21.34000015258789,21.440000534057617,11.211455345153809,3076300,0.0,0.0,0.0,False,-0.005565622124236169,-0.005581167907185804,0.25443820761843594,12.89526653289795,-0.13057591197890028,0.23538345333562144
+2010-05-27,22.079999923706055,22.31999969482422,21.959999084472656,22.299999237060547,11.661166191101074,1933300,0.0,0.0,0.0,False,0.040111727880328685,0.03932813803718403,0.30475589164511385,12.89526653289795,-0.095701809547595,0.2376540867870501
+2010-05-28,22.260000228881836,22.280000686645508,21.920000076293945,22.020000457763672,11.514749526977539,2229550,0.0,0.0,0.0,False,-0.012555919513030256,-0.012635411165216662,0.2883734816854657,12.89526653289795,-0.10705610484269434,0.2370086258920943
+2010-06-01,21.559999465942383,21.920000076293945,21.440000534057617,21.5,11.242831230163574,1992100,0.0,0.0,0.0,False,-0.023614781735103896,-0.023898079593806736,0.2579488231221676,12.89526653289795,-0.12814278002852753,0.23706280441406163
+2010-06-02,21.760000228881836,22.139999389648438,21.65999984741211,22.139999389648438,11.57750129699707,1957700,0.0,0.0,0.0,False,0.029767418898507092,0.029332969848675738,0.2953947126929293,12.89526653289795,-0.10218984094194894,0.2387969251125948
+2010-06-03,22.31999969482422,22.399999618530273,22.139999389648438,22.31999969482422,11.671630859375,3964750,0.0,0.0,0.0,False,0.008130386683899093,0.008097513152892751,0.30592677261540113,12.89526653289795,-0.09489029718007402,0.23809961252902873
+2010-06-04,21.959999084472656,22.079999923706055,21.6200008392334,21.760000228881836,11.378790855407715,3178250,0.0,0.0,0.0,False,-0.025089895961888375,-0.025410013221614302,0.27316120575663616,12.89526653289795,-0.11759940545792169,0.23947168568869057
+2010-06-07,21.719999313354492,21.84000015258789,21.459999084472656,21.540000915527344,11.263747215270996,1466750,0.0,0.0,0.0,False,-0.010110357207422038,-0.010161813993647344,0.2602890911838045,12.89526653289795,-0.12652079066878363,0.23971916499514764
+2010-06-08,21.65999984741211,21.81999969482422,21.459999084472656,21.739999771118164,11.368331909179688,3197200,0.0,0.0,0.0,False,0.009285071114424337,0.009242229827042403,0.2719909650201793,12.89526653289795,-0.11841047409317207,0.23876461639036511
+2010-06-09,21.899999618530273,22.0,21.600000381469727,21.700000762939453,11.347413063049316,1992150,0.0,0.0,0.0,False,-0.0018400981161958985,-0.0018417931764384543,0.2696503768416274,12.89526653289795,-0.12003268531905131,0.23876795355187022
+2010-06-10,22.059999465942383,22.420000076293945,22.059999465942383,22.399999618530273,11.713458061218262,1561200,0.0,0.0,0.0,False,0.03225801300570441,0.031748648413855204,0.3106067752104822,12.89526653289795,-0.09164668823747846,0.2403441308647905
+2010-06-11,22.18000030517578,22.520000457763672,22.18000030517578,22.520000457763672,11.776214599609375,910450,0.0,0.0,0.0,False,0.005357644007698559,0.0053433428904976765,0.3176285397461378,12.89526653289795,-0.08678005455984084,0.24036238243581726
+2010-06-14,22.799999237060547,22.81999969482422,22.540000915527344,22.600000381469727,11.818047523498535,1666350,0.0,0.0,0.0,False,0.003552323502201471,0.0035460289036317594,0.3223091825750495,12.89526653289795,-0.08353600188497468,0.24034189468190645
+2010-06-15,22.719999313354492,23.1200008392334,22.700000762939453,23.040000915527344,12.048129081726074,1495950,0.0,0.0,0.0,False,0.019468660772437474,0.019281570758460882,0.3480527714868822,12.89526653289795,-0.06569367519552138,0.2371034811536911
+2010-06-16,22.920000076293945,23.219999313354492,22.920000076293945,23.15999984741211,12.110878944396973,1038800,0.0,0.0,0.0,False,0.005208266133708062,0.005194750025661085,0.35507378908306864,12.89526653289795,-0.060827559205532844,0.23609057212702786
+2010-06-17,23.1200008392334,23.139999389648438,22.8799991607666,23.040000915527344,12.048129081726074,838500,0.0,0.0,0.0,False,-0.005181280645194519,-0.005194750025661146,0.3480527714868822,12.89526653289795,-0.06569367519552138,0.2361670119540787
+2010-06-18,23.059999465942383,23.219999313354492,23.059999465942383,23.200000762939453,12.131800651550293,456600,0.0,0.0,0.0,False,0.006944777007006575,0.006920773113546462,0.3574146973785357,12.89526653289795,-0.05920512611351836,0.23616310882247032
+2010-06-21,23.639999389648438,23.780000686645508,23.3799991607666,23.520000457763672,12.299134254455566,3503950,0.0,0.0,0.0,False,0.013792973336063774,0.013698716016175753,0.37613748210545883,12.89526653289795,-0.04622876750329674,0.23632588728633092
+2010-06-22,23.440000534057617,23.5,23.0,23.079999923706055,12.069047927856445,6230700,0.0,0.0,0.0,False,-0.018707522158786793,-0.018884721302775357,0.35039335966543383,12.89526653289795,-0.06407146396964225,0.23573935854292066
+2010-06-23,23.0,23.079999923706055,22.760000228881836,22.959999084472656,12.129274368286133,2698200,0.234,0.0,0.0,False,0.004990156704132387,0.004977747138827986,0.35713203414238426,12.89526653289795,-0.059401033910981504,0.2357043783582879
+2010-06-24,22.700000762939453,22.799999237060547,22.5,22.639999389648438,11.960220336914062,1498600,0.0,0.0,0.0,False,-0.013937687139313759,-0.01403572874891673,0.33821675244376714,12.89526653289795,-0.07251080802389231,0.2345508530516027
+2010-06-25,22.899999618530273,23.100000381469727,22.760000228881836,22.959999084472656,12.129274368286133,1468850,0.0,0.0,0.0,False,0.014134692054986742,0.014035728748916763,0.35713203414238426,12.89526653289795,-0.059401033910981504,0.23381895351972776
+2010-06-28,23.239999771118164,23.280000686645508,23.040000915527344,23.18000030517578,12.24549388885498,2202550,0.0,0.0,0.0,False,0.009581737294418913,0.009536123590508387,0.3701357167673769,12.89526653289795,-0.05038846171851441,0.23395815179733312
+2010-06-29,22.600000381469727,22.65999984741211,22.239999771118164,22.399999618530273,11.833433151245117,2231000,0.0,0.0,0.0,False,-0.033649989240931544,-0.034229180416942305,0.32403066463953856,12.89526653289795,-0.08234287976475085,0.23653263465858682
+2010-06-30,22.559999465942383,22.760000228881836,22.440000534057617,22.479999542236328,11.875692367553711,1072450,0.0,0.0,0.0,False,0.0035711712542312313,0.00356480976298551,0.32875900488882004,12.89526653289795,-0.07906576903572615,0.23645291901963028
+2010-07-01,22.639999389648438,22.719999313354492,22.31999969482422,22.579999923706055,11.9285249710083,1793800,0.0,0.0,0.0,False,0.004448801957765092,0.004438935290743898,0.33467039055116743,12.89526653289795,-0.0749687150260393,0.23596372935737744
+2010-07-02,22.959999084472656,23.040000915527344,22.700000762939453,22.860000610351562,12.076444625854492,1146350,0.0,0.0,0.0,False,0.01240049840241797,0.012324241986634473,0.35122096859695184,12.89526653289795,-0.06349786605453311,0.23362036564930455
+2010-07-06,23.260000228881836,23.3799991607666,23.0,23.1200008392334,12.21379566192627,2216150,0.0,0.0,0.0,False,0.011373466307933233,0.011309274702183921,0.3665890347578622,12.89526653289795,-0.05284659058679675,0.23383604589335177
+2010-07-07,22.920000076293945,23.399999618530273,22.899999618530273,23.3799991607666,12.35114860534668,3250450,0.0,0.0,0.0,False,0.011245721413907228,0.011182958394130159,0.3819573143300494,12.89526653289795,-0.04219516720830352,0.2334145678610424
+2010-07-08,23.420000076293945,23.579999923706055,23.31999969482422,23.540000915527344,12.435673713684082,1781600,0.0,0.0,0.0,False,0.006843501850573919,0.006820191381513053,0.39141474176808133,12.89526653289795,-0.035640428062605034,0.23332909621623085
+2010-07-09,23.559999465942383,23.799999237060547,23.5,23.700000762939453,12.520195960998535,1150900,0.0,0.0,0.0,False,0.006796756594011022,0.006773762774044306,0.4008718490891976,12.89526653289795,-0.02908591078304179,0.23202780236035614
+2010-07-12,23.6200008392334,23.739999771118164,23.559999465942383,23.639999389648438,12.488499641418457,2933850,0.0,0.0,0.0,False,-0.002531615294106837,-0.0025348252508336925,0.39732538049095956,12.89526653289795,-0.031543891740567154,0.232051947047869
+2010-07-13,23.739999771118164,24.059999465942383,23.739999771118164,23.899999618530273,12.62585163116455,2027050,0.0,0.0,0.0,False,0.010998277910867937,0.010938236684626425,0.41269355335750846,12.89526653289795,-0.02089254231745241,0.23222358319462102
+2010-07-14,23.899999618530273,24.079999923706055,23.84000015258789,24.040000915527344,12.699812889099121,1486550,0.0,0.0,0.0,False,0.005857922308544428,0.005840831394010212,0.4209690024388584,12.89526653289795,-0.015157006898631642,0.23174908335295935
+2010-07-15,23.920000076293945,23.979999542236328,23.65999984741211,23.959999084472656,12.657551765441895,1495950,0.0,0.0,0.0,False,-0.0033276965594903896,-0.0033332456555782495,0.4162404487783,12.89526653289795,-0.01843426553841332,0.22711473922977468
+2010-07-16,23.940000534057617,23.940000534057617,23.520000457763672,23.6200008392334,12.477935791015625,1081000,0.0,0.0,0.0,False,-0.014190419897524231,-0.014292066658591573,0.3961434021342778,12.89526653289795,-0.03236309546744498,0.22763034421857734
+2010-07-19,23.780000686645508,23.899999618530273,23.6200008392334,23.860000610351562,12.604720115661621,1093850,0.0,0.0,0.0,False,0.010160680962734592,0.010109408261799619,0.41032916982159096,12.89526653289795,-0.022531245592721683,0.22769253936227773
+2010-07-20,23.739999771118164,24.219999313354492,23.700000762939453,24.15999984741211,12.763204574584961,1837600,0.0,0.0,0.0,False,0.012573421501554716,0.012495032432730969,0.42806183292969546,12.89526653289795,-0.010241118938959182,0.22744367085654552
+2010-07-21,23.780000686645508,23.780000686645508,23.3799991607666,23.520000457763672,12.4251070022583,2379900,0.0,0.0,0.0,False,-0.026490022184546436,-0.02684720479718573,0.3902324432944837,12.89526653289795,-0.0364598536556181,0.2290277769599937
+2010-07-22,23.979999542236328,24.139999389648438,23.920000076293945,24.059999465942383,12.71037769317627,1567100,0.0,0.0,0.0,False,0.022959214022552965,0.022699617184038283,0.42215108750117847,12.89526653289795,-0.014337729216375439,0.2300750015256512
+2010-07-23,24.100000381469727,24.280000686645508,23.959999084472656,24.18000030517578,12.773774147033691,1853350,0.0,0.0,0.0,False,0.004987771047233025,0.004975373324801051,0.42924445152020785,12.89526653289795,-0.009421471479810872,0.22876884057490757
+2010-07-26,24.280000686645508,24.5,24.219999313354492,24.479999542236328,12.932254791259766,1757300,0.0,0.0,0.0,False,0.012406720394604553,0.012330387749182969,0.44697668780575905,12.932254791259766,0.0,0.22901773628031377
+2010-07-27,24.520000457763672,24.520000457763672,24.260000228881836,24.399999618530273,12.889991760253906,1851550,0.0,0.0,0.0,False,-0.0032680326584983987,-0.0032733843400545286,0.44224792073392405,12.932254791259766,-0.0032680326584983987,0.22789133067065898
+2010-07-28,24.3799991607666,24.399999618530273,24.260000228881836,24.31999969482422,12.847728729248047,1802050,0.0,0.0,0.0,False,-0.003278747713103769,-0.003284134584404352,0.43751915366208904,12.932254791259766,-0.0065360653169967975,0.22789534499586311
+2010-07-29,24.639999389648438,24.639999389648438,24.299999237060547,24.420000076293945,12.900556564331055,1439150,0.0,0.0,0.0,False,0.004111842349437511,0.004103411827766822,0.44343000579624436,12.932254791259766,-0.0024510982377283774,0.22745058901035453
+2010-07-30,24.520000457763672,24.719999313354492,24.360000610351562,24.6200008392334,13.006218910217285,1498700,0.0,0.0,0.0,False,0.00819052614973037,0.008157165825705229,0.45525245700402395,13.006218910217285,0.0,0.2258716903843608
+2010-08-02,25.100000381469727,25.3799991607666,25.0,25.280000686645508,13.354875564575195,2081950,0.0,0.0,0.0,False,0.02680691881050956,0.026453908218197934,0.4942632914677254,13.354875564575195,0.0,0.22718996274807013
+2010-08-03,25.040000915527344,25.100000381469727,24.8799991607666,25.020000457763672,13.21752643585205,2108850,0.0,0.0,0.0,False,-0.010284568213235423,-0.010337819812686912,0.4788954387180919,13.354875564575195,-0.010284568213235423,0.226664153325494
+2010-08-04,24.920000076293945,25.059999465942383,24.8799991607666,25.0,13.20695686340332,1973400,0.0,0.0,0.0,False,-0.0007996634241684841,-0.0007999833255181025,0.47771282012757954,13.354875564575195,-0.011076007444370428,0.2259059951540191
+2010-08-05,24.8799991607666,24.8799991607666,24.719999313354492,24.860000610351562,13.13299560546875,1462900,0.0,0.0,0.0,False,-0.005600174112744938,-0.005615913878918259,0.46943737104622985,13.354875564575195,-0.016614153986952762,0.2248496359926116
+2010-08-06,24.639999389648438,24.84000015258789,24.540000915527344,24.84000015258789,13.122435569763184,1734600,0.0,0.0,0.0,False,-0.0008040843096885908,-0.0008044077588757018,0.4682558195121016,13.354875564575195,-0.017404879116101668,0.2248230723559633
+2010-08-09,24.920000076293945,24.920000076293945,24.799999237060547,24.860000610351562,13.13299560546875,935300,0.0,0.0,0.0,False,0.000804731381566004,0.0008044077588756838,0.46943737104622985,13.354875564575195,-0.016614153986952762,0.22480402380538836
+2010-08-10,24.579999923706055,24.700000762939453,24.420000076293945,24.600000381469727,12.995651245117188,2057500,0.0,0.0,0.0,False,-0.0104579613423742,-0.010513030094493678,0.45407005182478843,13.354875564575195,-0.02689836514919519,0.22479094534411695
+2010-08-11,24.079999923706055,24.079999923706055,23.700000762939453,23.799999237060547,12.573020935058594,3400850,0.0,0.0,0.0,False,-0.03252090273024122,-0.033061459200727374,0.4067823811064377,13.354875564575195,-0.058544508762816916,0.22706558660659948
+2010-08-12,23.739999771118164,23.920000076293945,23.639999389648438,23.799999237060547,12.573020935058594,1540050,0.0,0.0,0.0,False,0.0,0.0,0.4067823811064377,13.354875564575195,-0.058544508762816916,0.22688594694389844
+2010-08-13,23.959999084472656,24.100000381469727,23.920000076293945,24.0,12.678680419921875,1154750,0.0,0.0,0.0,False,0.008403667297543382,0.00836855307386777,0.4186045121973021,13.354875564575195,-0.0506328300390142,0.226903251607393
+2010-08-16,23.979999542236328,24.1200008392334,23.959999084472656,24.079999923706055,12.720947265625,1014250,0.0,0.0,0.0,False,0.0033336943832664723,0.003328149943041623,0.42333370609169063,13.354875564575195,-0.047467930036857675,0.22690920810427442
+2010-08-17,24.200000762939453,24.31999969482422,24.1200008392334,24.15999984741211,12.763204574584961,1653250,0.0,0.0,0.0,False,0.0033218681028692743,0.0033163628873870065,0.42806183292969524,13.354875564575195,-0.04430374413668714,0.2224140732141782
+2010-08-18,24.219999313354492,24.280000686645508,24.079999923706055,24.15999984741211,12.763204574584961,1027100,0.0,0.0,0.0,False,0.0,0.0,0.42806183292969524,13.354875564575195,-0.04430374413668714,0.2210547365041285
+2010-08-19,24.34000015258789,24.34000015258789,24.0,24.059999465942383,12.71037769317627,1374800,0.0,0.0,0.0,False,-0.004138998250790782,-0.004147587613147581,0.42215108750117825,13.354875564575195,-0.04825936926799257,0.22103363359038822
+2010-08-20,24.100000381469727,24.139999389648438,23.959999084472656,24.139999389648438,12.752641677856445,1250950,0.0,0.0,0.0,False,0.0033251556877704758,0.003319639582154175,0.4268799612786518,13.354875564575195,-0.045094683496431864,0.22059627366969312
+2010-08-23,24.139999389648438,24.139999389648438,23.81999969482422,23.84000015258789,12.594156265258789,1289850,0.0,0.0,0.0,False,-0.012427653548272133,-0.012505522660808354,0.40914719146490874,13.354875564575195,-0.05696191594134137,0.22099682799685663
+2010-08-24,23.700000762939453,23.8799991607666,23.6200008392334,23.860000610351562,12.604720115661621,3169550,0.0,0.0,0.0,False,0.0008387898466826194,0.0008384382590708466,0.41032916982159073,13.354875564575195,-0.056170905171398,0.2206717882191897
+2010-08-25,23.899999618530273,24.139999389648438,23.81999969482422,24.079999923706055,12.720947265625,1892150,0.0,0.0,0.0,False,0.009220922709657353,0.009178669545344105,0.42333370609169085,13.354875564575195,-0.047467930036857675,0.22068942503824857
+2010-08-26,24.040000915527344,24.200000762939453,23.920000076293945,24.020000457763672,12.689249992370605,1284800,0.0,0.0,0.0,False,-0.0024917384368102757,-0.0024948479835544507,0.4197871307878145,13.354875564575195,-0.049841390807879304,0.22070708302405811
+2010-08-27,24.200000762939453,24.459999084472656,24.020000457763672,24.399999618530273,12.889991760253906,1637850,0.0,0.0,0.0,False,0.015819829225840465,0.015695999991723306,0.4422479207339238,13.354875564575195,-0.0348100438729978,0.2210414356244419
+2010-08-30,24.299999237060547,24.360000610351562,24.239999771118164,24.280000686645508,12.82659912109375,1078050,0.0,0.0,0.0,False,-0.00491797359837165,-0.004930106626817123,0.43515498353744797,13.354875564575195,-0.03955682259464388,0.22110914910716042
+2010-08-31,24.299999237060547,24.5,24.219999313354492,24.31999969482422,12.847728729248047,2763800,0.0,0.0,0.0,False,0.0016473273979187297,0.0016459720424127809,0.4375191536620888,13.354875564575195,-0.03797465823435997,0.21992155455274057
+2010-09-01,24.81999969482422,25.139999389648438,24.780000686645508,25.1200008392334,13.270352363586426,2431100,0.0,0.0,0.0,False,0.0328948130245208,0.03236535825825291,0.4848060774409706,13.354875564575195,-0.006329014492128526,0.2220155058212798
+2010-09-02,25.020000457763672,25.079999923706055,24.860000610351562,25.059999465942383,13.238656997680664,1723600,0.0,0.0,0.0,False,-0.002388434386469851,-0.0023912912457329143,0.4812597155483711,13.354875564575195,-0.00870233244275298,0.22204254517754934
+2010-09-03,25.139999389648438,25.260000228881836,25.079999923706055,25.18000030517578,13.30204963684082,1566250,0.0,0.0,0.0,False,0.004788449400211947,0.004777021243960723,0.48835265274484674,13.354875564575195,-0.003955553721106897,0.22101423401906406
+2010-09-07,25.18000030517578,25.260000228881836,25.079999923706055,25.139999389648438,13.280920028686523,971050,0.0,0.0,0.0,False,-0.0015884475499006179,-0.0015897104702757086,0.4859884826202061,13.354875564575195,-0.005537718081390808,0.2206153418772423
+2010-09-08,25.139999389648438,25.3799991607666,25.139999389648438,25.239999771118164,13.333745956420898,924600,0.0,0.0,0.0,False,0.003977580440230888,0.003969690781400102,0.49189912134308456,13.354875564575195,-0.0015821643602839108,0.21996727132763974
+2010-09-09,25.479999542236328,25.479999542236328,25.299999237060547,25.3799991607666,13.407702445983887,940200,0.0,0.0,0.0,False,0.005546565069163734,0.005531239520449757,0.5001740368962422,13.407702445983887,0.0,0.22001472892721088
+2010-09-10,25.34000015258789,25.520000457763672,25.34000015258789,25.479999542236328,13.46053695678711,890950,0.0,0.0,0.0,False,0.003940608841528137,0.003932864979528011,0.5060856359698664,13.46053695678711,0.0,0.21993765904184004
+2010-09-13,25.719999313354492,25.81999969482422,25.639999389648438,25.799999237060547,13.62957763671875,1764600,0.0,0.0,0.0,False,0.012558241953817939,0.012480041261528636,0.5249994237895459,13.62957763671875,0.0,0.22019898492932094
+2010-09-14,25.65999984741211,25.860000610351562,25.459999084472656,25.719999313354492,13.587316513061523,3651950,0.0,0.0,0.0,False,-0.003100692096530744,-0.0031055092024214748,0.5202708701289878,13.62957763671875,-0.003100692096530744,0.21995253925814442
+2010-09-15,25.700000762939453,25.81999969482422,25.579999923706055,25.780000686645508,13.619016647338867,1457300,0.0,0.0,0.0,False,0.0023330680673310233,0.0023303506897581366,0.5238177655497793,13.62957763671875,-0.0007748581549167355,0.2199484257392518
+2010-09-16,25.760000228881836,25.860000610351562,25.700000762939453,25.81999969482422,13.640148162841797,1435950,0.0,0.0,0.0,False,0.0015516183032979747,0.0015504157873548702,0.526182149085697,13.640148162841797,0.0,0.21929835246504284
+2010-09-17,25.780000686645508,25.799999237060547,25.639999389648438,25.739999771118164,13.597883224487305,1399250,0.0,0.0,0.0,False,-0.003098568860830264,-0.0031033793650120456,0.5214531686025852,13.640148162841797,-0.003098568860830264,0.21921087940579448
+2010-09-20,25.81999969482422,26.139999389648438,25.81999969482422,26.0,13.735238075256348,2185850,0.0,0.0,0.0,False,0.01010119358296091,0.010050517500616245,0.536821661586049,13.735238075256348,0.0,0.21920334745775083
+2010-09-21,26.020000457763672,26.15999984741211,25.899999618530273,26.059999465942383,13.766931533813477,1493150,0.0,0.0,0.0,False,0.0023074560763691743,0.002304797987760173,0.5403678100673714,13.766931533813477,0.0,0.21854880914024089
+2010-09-22,26.15999984741211,26.239999771118164,26.079999923706055,26.079999923706055,13.777502059936523,2616450,0.0,0.0,0.0,False,0.0007678200546783476,0.000767525431662159,0.5415505353635222,13.777502059936523,0.0,0.21703923991846022
+2010-09-23,25.920000076293945,26.1200008392334,25.84000015258789,25.899999618530273,13.682412147521973,1132000,0.0,0.0,0.0,False,-0.006901825309180043,-0.006925753065833441,0.5309110228631702,13.777502059936523,-0.006901825309180043,0.2168945727786173
+2010-09-24,26.260000228881836,26.440000534057617,26.239999771118164,26.360000610351562,13.925420761108398,1714800,0.0,0.0,0.0,False,0.017760655867279818,0.017604778370488485,0.5581010067036682,13.925420761108398,0.0,0.2171376120666928
+2010-09-27,26.440000534057617,26.579999923706055,26.360000610351562,26.399999618530273,13.946550369262695,2290500,0.0,0.0,0.0,False,0.00151734073366816,0.00151619073536301,0.5604651768283091,13.946550369262695,0.0,0.21712130039867913
+2010-09-28,26.3799991607666,26.5,26.200000762939453,26.420000076293945,13.957117080688477,1126350,0.0,0.0,0.0,False,0.0007576577107604177,0.0007573708330513406,0.5616474753019063,13.957117080688477,0.0,0.21705106482827963
+2010-09-29,26.479999542236328,26.559999465942383,26.420000076293945,26.459999084472656,13.978243827819824,1153600,0.0,0.0,0.0,False,0.0015136898980792068,0.0015125454242988017,0.5640113253096317,13.978243827819824,0.0,0.21705002458520878
+2010-09-30,26.520000457763672,26.559999465942383,26.260000228881836,26.440000534057617,13.96767807006836,2461500,0.0,0.0,0.0,False,-0.0007558716160349643,-0.0007561574310202937,0.5628291335416729,13.978243827819824,-0.0007558716160349643,0.21700963209158244
+2010-10-01,26.719999313354492,26.860000610351562,26.719999313354492,26.84000015258789,14.178990364074707,1563600,0.0,0.0,0.0,False,0.015128662970774975,0.015015366007746127,0.5864726487839331,14.178990364074707,0.0,0.2159793055114368
+2010-10-04,26.959999084472656,26.979999542236328,26.780000686645508,26.920000076293945,14.221253395080566,1960850,0.0,0.0,0.0,False,0.0029806798594729234,0.0029762464408102894,0.5912014158557681,14.221253395080566,0.0,0.21566731700874883
+2010-10-05,27.079999923706055,27.31999969482422,27.040000915527344,27.239999771118164,14.390305519104004,2801050,0.0,0.0,0.0,False,0.011887287240231359,0.011817188417648606,0.6101164841431084,14.390305519104004,0.0,0.21586000196768218
+2010-10-06,27.239999771118164,27.360000610351562,27.200000762939453,27.31999969482422,14.432563781738281,1604250,0.0,0.0,0.0,False,0.0029365785582646797,0.0029322752340914873,0.6148447176867515,14.432563781738281,0.0,0.21534141693560396
+2010-10-07,27.219999313354492,27.260000228881836,26.899999618530273,27.059999465942383,14.295209884643555,1283900,0.0,0.0,0.0,False,-0.009516943709510728,-0.009562519208431765,0.599476331408926,14.432563781738281,-0.009516943709510728,0.2155798886171867
+2010-10-08,27.040000915527344,27.18000030517578,26.920000076293945,27.079999923706055,14.30577564239502,1172100,0.0,0.0,0.0,False,0.0007391117609834019,0.0007388387524000775,0.6006585231768848,14.432563781738281,-0.008784866033551775,0.21534250529981344
+2010-10-11,27.100000381469727,27.1200008392334,27.020000457763672,27.1200008392334,14.326909065246582,825800,0.0,0.0,0.0,False,0.0014772650836865076,0.0014761750010513876,0.6030231201240792,14.432563781738281,-0.007320578525721544,0.2153415528329258
+2010-10-12,27.040000915527344,27.139999389648438,26.8799991607666,27.100000381469727,14.316339492797852,1265050,0.0,0.0,0.0,False,-0.0007377426910853968,-0.0007380149571409525,0.6018405015335668,14.432563781738281,-0.008052920513505035,0.21534312997274538
+2010-10-13,27.5,27.700000762939453,27.299999237060547,27.559999465942383,14.559351921081543,1176500,0.0,0.0,0.0,False,0.01697448069081786,0.016832024018869216,0.6290309121966184,14.559351921081543,0.0,0.21592367083806024
+2010-10-14,27.440000534057617,27.68000030517578,27.440000534057617,27.600000381469727,14.580482482910156,1421250,0.0,0.0,0.0,False,0.0014513394513129274,0.0014502872761306613,0.6313951890268976,14.580482482910156,0.0,0.21378606166894615
+2010-10-15,27.979999542236328,27.979999542236328,27.65999984741211,27.719999313354492,14.643874168395996,1464000,0.0,0.0,0.0,False,0.0043477083532825755,0.004338284374586933,0.6384880195177349,14.643874168395996,0.0,0.21373899330112486
+2010-10-18,27.600000381469727,27.84000015258789,27.559999465942383,27.760000228881836,14.665005683898926,973500,0.0,0.0,0.0,False,0.0014430276619377125,0.0014419874980577496,0.6408524030536527,14.665005683898926,0.0,0.2132980932593981
+2010-10-19,27.31999969482422,27.3799991607666,27.0,27.1200008392334,14.326909065246582,1791200,0.0,0.0,0.0,False,-0.02305465309321686,-0.02332456821050361,0.6030231201240794,14.665005683898926,-0.02305465309321686,0.21434583997824305
+2010-10-20,27.280000686645508,27.65999984741211,27.200000762939453,27.420000076293945,14.485395431518555,1622750,0.0,0.0,0.0,False,0.011062146451143562,0.01100140842719887,0.620755996643461,14.665005683898926,-0.012247540590970885,0.21425286573838964
+2010-10-21,27.5,27.639999389648438,27.219999313354492,27.420000076293945,14.485395431518555,1771250,0.0,0.0,0.0,False,0.0,0.0,0.620755996643461,14.665005683898926,-0.012247540590970885,0.21418110126774523
+2010-10-22,27.540000915527344,27.579999923706055,27.440000534057617,27.520000457763672,14.53822135925293,868200,0.0,0.0,0.0,False,0.003646840570153298,0.0036402069699776256,0.6266666353663397,14.665005683898926,-0.008645364848729353,0.21416824476239413
+2010-10-25,27.700000762939453,27.920000076293945,27.700000762939453,27.760000228881836,14.665005683898926,2717800,0.0,0.0,0.0,False,0.008720758991972888,0.008682952813327335,0.6408524030536531,14.665005683898926,0.0,0.21413747285517992
+2010-10-26,27.440000534057617,27.540000915527344,27.360000610351562,27.5,14.527654647827148,1276000,0.0,0.0,0.0,False,-0.009365904046159224,-0.00941003992322338,0.6254843368927427,14.665005683898926,-0.009365904046159224,0.21436123973919394
+2010-10-27,27.059999465942383,27.100000381469727,26.68000030517578,27.0,14.263516426086426,2421900,0.0,0.0,0.0,False,-0.018181752536375773,-0.01834907180710002,0.595930182927604,14.665005683898926,-0.02737736803288837,0.21509921552929023
+2010-10-28,27.200000762939453,27.219999313354492,27.0,27.059999465942383,14.295209884643555,1053400,0.0,0.0,0.0,False,0.0022219947459214406,0.0022195297663684084,0.5994763314089266,14.665005683898926,-0.02521620565489302,0.21302182800211028
+2010-10-29,27.219999313354492,27.31999969482422,27.15999984741211,27.280000686645508,14.411433219909668,730850,0.0,0.0,0.0,False,0.008130229370816311,0.008097357108498956,0.612480440856473,14.665005683898926,-0.017290989819912728,0.21136801776514016
+2010-11-01,27.6200008392334,27.739999771118164,27.459999084472656,27.579999923706055,14.569918632507324,1057100,0.0,0.0,0.0,False,0.01099719994391024,0.010937170443905807,0.6302132106702161,14.665005683898926,-0.006483942348280203,0.20905107503993747
+2010-11-02,27.940000534057617,28.079999923706055,27.899999618530273,27.899999618530273,14.73896312713623,1262100,0.0,0.0,0.0,False,0.011602295036277521,0.01153550453023504,0.6491274253124493,14.73896312713623,0.0,0.20889926959243676
+2010-11-03,28.040000915527344,28.15999984741211,27.799999237060547,28.139999389648438,14.865756034851074,2848500,0.0,0.0,0.0,False,0.008602566314953597,0.008565775090082058,0.6633141533505083,14.865756034851074,0.0,0.20902626764369836
+2010-11-04,28.459999084472656,28.6200008392334,28.360000610351562,28.579999923706055,15.098197937011719,2072100,0.0,0.0,0.0,False,0.01563606328636835,0.015515079558598752,0.6893218387174089,15.098197937011719,0.0,0.20951080189011878
+2010-11-05,28.600000381469727,28.65999984741211,28.5,28.6200008392334,15.119327545166016,1497800,0.0,0.0,0.0,False,0.0013994788147861925,0.0013985004569973005,0.6916860088420496,15.119327545166016,0.0,0.20923010051092297
+2010-11-08,28.68000030517578,28.799999237060547,28.639999389648438,28.700000762939453,15.161587715148926,1381050,0.0,0.0,0.0,False,0.002795109098381987,0.0027912100447763885,0.6964144557969696,15.161587715148926,0.0,0.2091715988061856
+2010-11-09,29.020000457763672,29.1200008392334,28.6200008392334,28.760000228881836,15.193280220031738,1667900,0.0,0.0,0.0,False,0.002090315702962142,0.002088134032817025,0.6999604975726539,15.193280220031738,0.0,0.20713514887142742
+2010-11-10,28.600000381469727,28.780000686645508,28.440000534057617,28.739999771118164,15.182720184326172,1603750,0.0,0.0,0.0,False,-0.0006950464647945687,-0.0006952881215702935,0.6987789460385256,15.193280220031738,-0.0006950464647945687,0.20697483743298017
+2010-11-11,28.65999984741211,28.739999771118164,28.579999923706055,28.68000030517578,15.151021957397461,1132950,0.0,0.0,0.0,False,-0.002087783120802933,-0.0020899655781768875,0.695232264029011,15.193280220031738,-0.00278137847932014,0.2066868802413819
+2010-11-12,28.079999923706055,28.200000762939453,27.68000030517578,27.920000076293945,14.749530792236328,2112350,0.0,0.0,0.0,False,-0.026499279473692905,-0.02685671403013902,0.650309830491685,15.193280220031738,-0.029206953427367455,0.20836991504267258
+2010-11-15,28.059999465942383,28.059999465942383,27.799999237060547,27.81999969482422,14.696700096130371,1304850,0.0,0.0,0.0,False,-0.0035818560502117736,-0.003588286255900066,0.6443986582406145,15.193280220031738,-0.03268419437473724,0.20837795375126358
+2010-11-16,27.6200008392334,27.6200008392334,27.040000915527344,27.15999984741211,14.348040580749512,3596100,0.0,0.0,0.0,False,-0.023723659944089204,-0.024009597341092932,0.6053875036599976,15.193280220031738,-0.0556324656059336,0.20777999118585166
+2010-11-17,27.219999313354492,27.399999618530273,27.18000030517578,27.299999237060547,14.422000885009766,1690700,0.0,0.0,0.0,False,0.005154732023791908,0.005141491872802251,0.6136628460357092,15.193280220031738,-0.050764504034163216,0.20756460157305093
+2010-11-18,27.860000610351562,27.899999618530273,27.719999313354492,27.8799991607666,14.728399276733398,1487250,0.0,0.0,0.0,False,0.021245206831328245,0.02102267374784548,0.6479454469557677,15.193280220031738,-0.03059779959073039,0.20840619297890378
+2010-11-19,27.600000381469727,27.68000030517578,27.360000610351562,27.65999984741211,14.612178802490234,1392550,0.0,0.0,0.0,False,-0.007890910075119884,-0.007922208061147686,0.6349416576251365,15.193280220031738,-0.03824726518078336,0.20827626426194037
+2010-11-22,27.360000610351562,27.600000381469727,27.260000228881836,27.600000381469727,14.580482482910156,2384700,0.0,0.0,0.0,False,-0.00216917134730632,-0.0021715274072216825,0.6313951890268985,15.193280220031738,-0.0403334716563466,0.2081833115140461
+2010-11-23,26.540000915527344,26.559999465942383,26.399999618530273,26.5,13.999374389648438,2919150,0.0,0.0,0.0,False,-0.039855203278961304,-0.040671175976194886,0.566375602139912,15.193280220031738,-0.07858117622349803,0.2108012844881705
+2010-11-24,26.8799991607666,27.139999389648438,26.8799991607666,27.0,14.263516426086426,2519100,0.0,0.0,0.0,False,0.018868131466881932,0.01869233611851604,0.5959301829276042,15.193280220031738,-0.06119572472042312,0.21118852557430523
+2010-11-26,26.719999313354492,26.760000228881836,26.579999923706055,26.639999389648438,14.073334693908691,883800,0.0,0.0,0.0,False,-0.013333439419602966,-0.013423127852014338,0.5746509445156232,15.193280220031738,-0.07371321465172764,0.21144345365236097
+2010-11-29,26.559999465942383,26.739999771118164,26.399999618530273,26.65999984741211,14.083900451660156,3283850,0.0,0.0,0.0,False,0.0007507643342012926,0.0007504826516345377,0.5758331362835818,15.193280220031738,-0.07301779157004618,0.2098641276694505
+2010-11-30,26.459999084472656,26.780000686645508,26.440000534057617,26.719999313354492,14.11559772491455,2071100,0.0,0.0,0.0,False,0.0022506033298934636,0.0022480745157468017,0.5793797115874582,15.193280220031738,-0.07093152232500166,0.2098668000629393
+2010-12-01,27.3799991607666,27.559999465942383,27.280000686645508,27.479999542236328,14.517088890075684,1759050,0.0,0.0,0.0,False,0.02844308636342663,0.028046092034711975,0.6243021451247841,15.193280220031738,-0.04450594737695435,0.21086425628614322
+2010-12-02,27.440000534057617,27.780000686645508,27.420000076293945,27.760000228881836,14.665005683898926,1975450,0.0,0.0,0.0,False,0.010189149831848265,0.010137590380244286,0.6408524030536531,15.193280220031738,-0.03477027531133825,0.2110258015411636
+2010-12-03,27.360000610351562,27.520000457763672,27.34000015258789,27.459999084472656,14.506522178649902,1604000,0.0,0.0,0.0,False,-0.010806917410405514,-0.010865736293420317,0.6231198466511869,15.193280220031738,-0.04520143322811698,0.21120820058783651
+2010-12-06,27.280000686645508,27.440000534057617,27.280000686645508,27.420000076293945,14.485395431518555,873050,0.0,0.0,0.0,False,-0.0014563619640303171,-0.0014574234898845526,0.6207559966434615,15.193280220031738,-0.0465919655440743,0.2111932465256321
+2010-12-07,27.719999313354492,27.739999771118164,27.31999969482422,27.31999969482422,14.432563781738281,1273450,0.0,0.0,0.0,False,-0.00364723559187885,-0.0036539029722183593,0.6148447176867524,15.193280220031738,-0.05006926926092514,0.2110646780365191
+2010-12-08,27.420000076293945,27.540000915527344,27.31999969482422,27.479999542236328,14.517088890075684,1529750,0.0,0.0,0.0,False,0.005856555329715851,0.005839472375278904,0.6243021451247843,15.193280220031738,-0.04450594737695435,0.21097551330814765
+2010-12-09,27.639999389648438,27.639999389648438,27.440000534057617,27.600000381469727,14.580482482910156,1463800,0.0,0.0,0.0,False,0.004366825423092191,0.0043573185075996045,0.6313951890268985,15.193280220031738,-0.0403334716563466,0.21078620278956264
+2010-12-10,27.3799991607666,27.520000457763672,27.34000015258789,27.520000457763672,14.53822135925293,1418700,0.0,0.0,0.0,False,-0.002898472235521754,-0.0029026809406825413,0.6266666353663404,15.193280220031738,-0.04311503844411024,0.21080419627998687
+2010-12-13,27.559999465942383,27.65999984741211,27.459999084472656,27.540000915527344,14.548782348632812,1062300,0.0,0.0,0.0,False,0.0007264292597362054,0.000726165537710707,0.6278482936061072,15.193280220031738,-0.042419929209834506,0.210802275853701
+2010-12-14,27.540000915527344,27.559999465942383,27.399999618530273,27.5,14.527654647827148,1129550,0.0,0.0,0.0,False,-0.0014521971873233674,-0.0014532526476068591,0.6254843368927432,15.193280220031738,-0.04381052429527288,0.21078761940579396
+2010-12-15,27.059999465942383,27.1200008392334,26.799999237060547,26.8799991607666,14.20012378692627,1568450,0.0,0.0,0.0,False,-0.022545336383658188,-0.022803368130329665,0.5888372457311286,15.193280220031738,-0.06536813767154981,0.21187563888335795
+2010-12-16,26.8799991607666,27.0,26.760000228881836,26.979999542236328,14.252950668334961,1053600,0.0,0.0,0.0,False,0.0037201704859310958,0.0037132677659422234,0.5947479911596456,15.193280220031738,-0.061891147802104696,0.21186607537648672
+2010-12-17,27.0,27.100000381469727,26.899999618530273,27.059999465942383,14.295209884643555,1034550,0.0,0.0,0.0,False,0.0029649451044884145,0.002960558323655953,0.5994763314089271,15.193280220031738,-0.059109706553303276,0.21178974510239332
+2010-12-20,26.899999618530273,26.920000076293945,26.760000228881836,26.899999618530273,14.210688591003418,868850,0.0,0.0,0.0,False,-0.0059125605235731404,-0.005930108914349808,0.5900193307934491,15.193280220031738,-0.0646727773593494,0.21189667410654459
+2010-12-21,26.459999084472656,26.559999465942383,26.440000534057617,26.540000915527344,14.34691047668457,794750,0.612,0.0,0.0,False,0.009585875083308215,0.009540222100076334,0.6052610574784805,15.193280220031738,-0.05570684744109855,0.2120603902281022
+2010-12-22,26.559999465942383,26.639999389648438,26.459999084472656,26.600000381469727,14.37934684753418,1707000,0.0,0.0,0.0,False,0.002260861033622774,0.0022583091329208744,0.6088903296521258,15.193280220031738,-0.053571931848161336,0.21188679873154848
+2010-12-23,26.420000076293945,26.540000915527344,26.420000076293945,26.479999542236328,14.31447982788086,694950,0.0,0.0,0.0,False,-0.004511124207595252,-0.004521330033134091,0.6016324255386662,15.193280220031738,-0.057841386417148755,0.2119532779775263
+2010-12-27,26.65999984741211,26.959999084472656,26.65999984741211,26.860000610351562,14.519901275634766,1447000,0.0,0.0,0.0,False,0.014350605137170236,0.014248609841323758,0.6246168200524598,15.193280220031738,-0.044320840177037524,0.21236656478398538
+2010-12-28,27.3799991607666,27.3799991607666,27.059999465942383,27.059999465942383,14.628012657165527,919650,0.0,0.0,0.0,False,0.007445738058300622,0.007418155381656971,0.6367132913396798,15.193280220031738,-0.03720510348521899,0.21235099750069117
+2010-12-29,27.280000686645508,27.5,27.280000686645508,27.360000610351562,14.790185928344727,733500,0.0,0.0,0.0,False,0.01108648693298453,0.011025482307269109,0.6548586918571593,15.193280220031738,-0.026531090445863548,0.21256769849650803
+2010-12-30,27.5,27.600000381469727,27.459999084472656,27.559999465942383,14.89830493927002,1090800,0.0,0.0,0.0,False,0.007310186055071055,0.007283596151120154,0.6669560167894866,15.193280220031738,-0.01941485159819578,0.2126204395548255
+2010-12-31,27.440000534057617,27.700000762939453,27.440000534057617,27.700000762939453,14.973982810974121,1246800,0.0,0.0,0.0,False,0.005079629663413909,0.005066771868165671,0.6754235360199767,15.193280220031738,-0.01443384219087085,0.2125719156447205
+2011-01-03,27.81999969482422,27.979999542236328,27.81999969482422,27.8799991607666,15.071283340454102,1365750,0.0,0.0,0.0,False,0.0064979725640308406,0.006476951752938991,0.6863103921901661,15.193280220031738,-0.008029660337389721,0.2115307702922244
+2011-01-04,27.920000076293945,27.920000076293945,27.68000030517578,27.860000610351562,15.060479164123535,1722900,0.0,0.0,0.0,False,-0.0007168716881306159,-0.0007171287635066191,0.6851015240126046,15.193280220031738,-0.008740775789359168,0.2114278157289475
+2011-01-05,27.700000762939453,27.920000076293945,27.700000762939453,27.920000076293945,15.092907905578613,1312350,0.0,0.0,0.0,False,0.002153234375990465,0.002150919489251711,0.6887299425411424,15.193280220031738,-0.006606362352271189,0.21143173538412724
+2011-01-06,28.0,28.0,27.719999313354492,27.799999237060547,15.028037071228027,1584850,0.0,0.0,0.0,False,-0.004298100455950471,-0.004307363842554989,0.6814716116051291,15.193280220031738,-0.010876067999183281,0.21138606116830727
+2011-01-07,27.920000076293945,27.940000534057617,27.68000030517578,27.799999237060547,15.028037071228027,1469500,0.0,0.0,0.0,False,0.0,0.0,0.6814716116051291,15.193280220031738,-0.010876067999183281,0.21138626047434347
+2011-01-10,27.420000076293945,27.520000457763672,27.34000015258789,27.459999084472656,14.844244003295898,2055400,0.0,0.0,0.0,False,-0.012230011615023906,-0.012305413615988949,0.6609071942648654,15.193280220031738,-0.022973065176251417,0.21176400855461333
+2011-01-11,27.719999313354492,27.760000228881836,27.579999923706055,27.700000762939453,14.973982810974121,1394950,0.0,0.0,0.0,False,0.008740007753134327,0.00870203497985995,0.675423536019977,15.193280220031738,-0.01443384219087085,0.2112346852334711
+2011-01-12,27.959999084472656,28.079999923706055,27.899999618530273,28.059999465942383,15.168588638305664,1013750,0.0,0.0,0.0,False,0.01299626357183481,0.01291253678179206,0.697197781888548,15.193280220031738,-0.0016251646365028627,0.2115540339454371
+2011-01-13,28.0,28.020000457763672,27.860000610351562,27.940000534057617,15.103719711303711,1168550,0.0,0.0,0.0,False,-0.004276530173554671,-0.004285700683364182,0.6899396643638116,15.193280220031738,-0.005894744744452618,0.21160341839411342
+2011-01-14,27.719999313354492,27.8799991607666,27.65999984741211,27.84000015258789,15.049665451049805,996900,0.0,0.0,0.0,False,-0.0035788707210616666,-0.003585290199780324,0.6838915887786592,15.193280220031738,-0.009452518936140186,0.21120647325640457
+2011-01-18,27.979999542236328,28.040000915527344,27.920000076293945,27.979999542236328,15.125343322753906,903500,0.0,0.0,0.0,False,0.005028541793852481,0.005015940902650625,0.6923591080091493,15.193280220031738,-0.004471509528815254,0.2104711144104693
+2011-01-19,28.0,28.020000457763672,27.68000030517578,27.739999771118164,14.995606422424316,1319700,0.0,0.0,0.0,False,-0.008577451602993946,-0.008614449658938074,0.6778429796653149,15.193280220031738,-0.013010606975233485,0.20892260533323295
+2011-01-20,27.459999084472656,27.5,27.260000228881836,27.420000076293945,14.822624206542969,1220750,0.0,0.0,0.0,False,-0.011535526540805363,-0.011602576866386966,0.6584881774420817,15.193280220031738,-0.024396049313964108,0.20764844187494627
+2011-01-21,27.600000381469727,27.600000381469727,27.440000534057617,27.479999542236328,14.855056762695312,997500,0.0,0.0,0.0,False,0.0021880441479469326,0.002185653865411047,0.662117022793173,15.193280220031738,-0.022261384798951567,0.20708449598804005
+2011-01-24,27.440000534057617,27.600000381469727,27.420000076293945,27.540000915527344,14.887490272521973,920750,0.0,0.0,0.0,False,0.0021833312618575462,0.0021809512577533902,0.6657459748499028,15.193280220031738,-0.020126657514457857,0.2068100994661955
+2011-01-25,27.299999237060547,27.5,27.239999771118164,27.440000534057617,14.8334321975708,712800,0.0,0.0,0.0,False,-0.003631107323102456,-0.003637715795530232,0.6596974724421969,15.193280220031738,-0.023684682784069988,0.20496702965050992
+2011-01-26,27.84000015258789,27.979999542236328,27.81999969482422,27.860000610351562,15.060479164123535,1136400,0.0,0.0,0.0,False,0.01530643505350815,0.015190473385825241,0.685101524012605,15.193280220031738,-0.008740775789359168,0.2053142270139748
+2011-01-27,27.920000076293945,28.020000457763672,27.8799991607666,27.899999618530273,15.0820951461792,1299600,0.0,0.0,0.0,False,0.0014352785074167596,0.001434249479729704,0.6875201140128355,15.193280220031738,-0.007318042729571039,0.205313369380159
+2011-01-28,27.920000076293945,27.920000076293945,27.299999237060547,27.459999084472656,14.844244003295898,1748050,0.0,0.0,0.0,False,-0.015770431135594398,-0.015896107449022038,0.6609071942648657,15.193280220031738,-0.022973065176251417,0.20590556938268081
+2011-01-31,27.399999618530273,27.540000915527344,27.31999969482422,27.479999542236328,14.855056762695312,2311950,0.0,0.0,0.0,False,0.0007284142861714304,0.000728149121244082,0.6621170227931732,15.193280220031738,-0.022261384798951567,0.20544827768331722
+2011-02-01,27.559999465942383,27.799999237060547,27.520000457763672,27.719999313354492,14.98479175567627,2360100,0.0,0.0,0.0,False,0.008733389246061485,0.008695473795873375,0.6766329377257307,15.193280220031738,-0.013722412891495561,0.2055675484255793
+2011-02-02,27.760000228881836,27.8799991607666,27.700000762939453,27.799999237060547,15.028037071228027,886050,0.0,0.0,0.0,False,0.0028859470493058925,0.002881790698871499,0.6814716116051294,15.193280220031738,-0.010876067999183281,0.20557462101717366
+2011-02-03,27.780000686645508,27.780000686645508,27.520000457763672,27.579999923706055,14.909114837646484,2254700,0.0,0.0,0.0,False,-0.007913357747115657,-0.007944834530535454,0.6681655252008789,15.193280220031738,-0.018703359529339325,0.20291216973037493
+2011-02-04,27.700000762939453,27.799999237060547,27.5,27.760000228881836,15.006415367126465,1060600,0.0,0.0,0.0,False,0.006526244551708027,0.006505040821553927,0.6790523813710683,15.193280220031738,-0.012299177675858308,0.202937951094391
+2011-02-07,27.600000381469727,27.799999237060547,27.559999465942383,27.739999771118164,14.995606422424316,1008650,0.0,0.0,0.0,False,-0.0007202882525714216,-0.0007205477847876388,0.6778429796653147,15.193280220031738,-0.013010606975233485,0.20294388393244234
+2011-02-08,27.65999984741211,27.68000030517578,27.479999542236328,27.639999389648438,14.941544532775879,1689200,0.0,0.0,0.0,False,-0.003605181953001524,-0.0036116962830683385,0.671794050435055,15.193280220031738,-0.01656888332277029,0.20089331066986005
+2011-02-09,27.31999969482422,27.31999969482422,27.059999465942383,27.1200008392334,14.660452842712402,3502000,0.0,0.0,0.0,False,-0.018812759915607935,-0.018991971080656634,0.6403429903358786,15.193280220031738,-0.03506993681435722,0.2018276932045793
+2011-02-10,26.68000030517578,26.81999969482422,26.600000381469727,26.81999969482422,14.498275756835938,3600650,0.0,0.0,0.0,False,-0.011062215309200485,-0.011123856627555159,0.6221971629958454,15.193280220031738,-0.045744200931637224,0.20189500732260904
+2011-02-11,26.5,26.739999771118164,26.420000076293945,26.700000762939453,14.433406829833984,2642850,0.0,0.0,0.0,False,-0.004474251151649344,-0.00448429057044629,0.614939045471109,15.193280220031738,-0.05001378103958687,0.20189248058735762
+2011-02-14,26.700000762939453,26.719999313354492,26.600000381469727,26.68000030517578,14.422592163085938,2928450,0.0,0.0,0.0,False,-0.0007492802548663136,-0.0007495611056158572,0.6137290035315248,15.193280220031738,-0.050725586955849056,0.20136844092734377
+2011-02-15,26.579999923706055,26.579999923706055,26.399999618530273,26.5,14.325287818908691,1839300,0.0,0.0,0.0,False,-0.0067466612850838326,-0.006769522888682396,0.6028417205387817,15.193280220031738,-0.057130019887254746,0.20149746353955902
+2011-02-16,26.579999923706055,26.760000228881836,26.579999923706055,26.68000030517578,14.422592163085938,2273150,0.0,0.0,0.0,False,0.006792487900229682,0.006769522888682366,0.6137290035315248,15.193280220031738,-0.050725586955849056,0.20150941588101356
+2011-02-17,26.600000381469727,26.81999969482422,26.559999465942383,26.700000762939453,14.433406829833984,1999250,0.0,0.0,0.0,False,0.0007498420967435582,0.0007495611056157443,0.6149390454711088,15.193280220031738,-0.05001378103958687,0.20116066186174889
+2011-02-18,26.780000686645508,26.799999237060547,26.65999984741211,26.739999771118164,14.455022811889648,1744350,0.0,0.0,0.0,False,0.0014976354723807983,0.001496515134808768,0.617357635471339,15.193280220031738,-0.04859104797979874,0.20115874566552105
+2011-02-22,26.139999389648438,26.200000762939453,25.719999313354492,25.799999237060547,13.946881294250488,3030600,0.0,0.0,0.0,False,-0.03515328368912707,-0.03578603346123644,0.5605022036848393,15.193280220031738,-0.08203619677454,0.20428380240902982
+2011-02-23,25.780000686645508,25.899999618530273,25.559999465942383,25.84000015258789,13.968511581420898,2554500,0.0,0.0,0.0,False,0.001550904945274656,0.0015497035342225023,0.5629223942696462,15.193280220031738,-0.08061252217253456,0.20403123384973001
+2011-02-24,25.760000228881836,25.799999237060547,25.520000457763672,25.780000686645508,13.936075210571289,1765950,0.0,0.0,0.0,False,-0.0023221064506795397,-0.0023248067208835005,0.5592931220960011,15.193280220031738,-0.08274743776547178,0.20403847698414848
+2011-02-25,26.139999389648438,26.459999084472656,26.139999389648438,26.34000015258789,14.238802909851074,1257900,0.0,0.0,0.0,False,0.02172259367904017,0.021490020180110942,0.5931650130138146,15.193280220031738,-0.06282233305499252,0.2050952856008362
+2011-02-28,26.139999389648438,26.15999984741211,25.979999542236328,26.100000381469727,14.109063148498535,1221650,0.0,0.0,0.0,False,-0.009111704275559518,-0.009153469749641978,0.5786485645530648,15.193280220031738,-0.07136161880985425,0.20524086131187205
+2011-03-01,26.440000534057617,26.5,26.139999389648438,26.18000030517578,14.152303695678711,2060150,0.0,0.0,0.0,False,0.0030647355338244697,0.003060048805159313,0.5834867049042716,15.193280220031738,-0.0685155877649476,0.20525268791344453
+2011-03-02,26.15999984741211,26.260000228881836,26.079999923706055,26.219999313354492,14.173927307128906,6256150,0.0,0.0,0.0,False,0.001527921666689247,0.0015267555820190517,0.5859061485496091,15.193280220031738,-0.06709235254931034,0.20525187460555702
+2011-03-03,26.360000610351562,26.559999465942383,26.360000610351562,26.520000457763672,14.336098670959473,2167200,0.0,0.0,0.0,False,0.011441526425001625,0.011376567180575255,0.6040513356558119,15.193280220031738,-0.05641846504891723,0.20549149637425357
+2011-03-04,26.559999465942383,26.600000381469727,26.280000686645508,26.479999542236328,14.31447982788086,1099050,0.0,0.0,0.0,False,-0.0015080004382507228,-0.0015091386153031773,0.6016324255386662,15.193280220031738,-0.057841386417148755,0.20511454349802766
+2011-03-07,26.600000381469727,26.68000030517578,26.280000686645508,26.360000610351562,14.249613761901855,1365800,0.0,0.0,0.0,False,-0.0045315000446374265,-0.004541798414116113,0.5943746281308451,15.193280220031738,-0.062110778216655005,0.20511439126109773
+2011-03-08,26.760000228881836,27.040000915527344,26.739999771118164,26.959999084472656,14.573956489562988,1392150,0.0,0.0,0.0,False,0.02276151010691274,0.02250633184071278,0.6306650023432505,15.193280220031738,-0.04076300321586879,0.20627569591203607
+2011-03-09,26.899999618530273,26.920000076293945,26.780000686645508,26.860000610351562,14.519901275634766,1345500,0.0,0.0,0.0,False,-0.003709028084922128,-0.0037159235852729576,0.6246168200524598,15.193280220031738,-0.044320840177037524,0.20613644105071988
+2011-03-10,26.6200008392334,26.639999389648438,26.31999969482422,26.399999618530273,14.271233558654785,3494500,0.0,0.0,0.0,False,-0.017125992268091972,-0.01727433822771789,0.5967936449536291,15.193280220031738,-0.060687794078942314,0.20688907151559682
+2011-03-11,26.18000030517578,26.639999389648438,26.15999984741211,26.479999542236328,14.31447982788086,1518350,0.0,0.0,0.0,False,0.0030303105227962313,0.003025728386394223,0.6016324255386662,15.193280220031738,-0.057841386417148755,0.20690124487072256
+2011-03-14,26.219999313354492,26.3799991607666,26.139999389648438,26.34000015258789,14.238802909851074,972500,0.0,0.0,0.0,False,-0.00528673894823517,-0.005300763202808334,0.5931650130138146,15.193280220031738,-0.06282233305499252,0.20692632044916015
+2011-03-15,24.959999084472656,25.579999923706055,24.799999237060547,25.520000457763672,13.795522689819336,2894300,0.0,0.0,0.0,False,-0.031131846043395695,-0.031626740377192604,0.543566845106944,15.193280220031738,-0.09199840389763325,0.20899790312665942
+2011-03-16,25.420000076293945,25.600000381469727,25.020000457763672,25.18000030517578,13.611727714538574,2705300,0.0,0.0,0.0,False,-0.013322798955373916,-0.013412343654718282,0.5230022143554034,15.193280220031738,-0.10409552661366372,0.2092685685574517
+2011-03-17,25.239999771118164,25.3799991607666,25.18000030517578,25.34000015258789,13.698220252990723,2140850,0.0,0.0,0.0,False,0.006354265987833951,0.00633416275562596,0.5326797755254777,15.193280220031738,-0.09840271129007672,0.20932637832943665
+2011-03-18,25.459999084472656,25.459999084472656,25.260000228881836,25.360000610351562,13.709033012390137,1470700,0.0,0.0,0.0,False,0.0007893550548694339,0.0007890436780152651,0.5338896040537848,15.193280220031738,-0.09769103091277687,0.2089440848705026
+2011-03-21,25.920000076293945,26.1200008392334,25.920000076293945,26.020000457763672,14.065814971923828,1831000,0.0,0.0,0.0,False,0.026025319160821514,0.02569242398875254,0.5738095705567507,15.193280220031738,-0.07420815201061004,0.21048303136008387
+2011-03-22,26.18000030517578,26.260000228881836,26.1200008392334,26.18000030517578,14.152303695678711,1069600,0.0,0.0,0.0,False,0.006148859765859216,0.006130032665034357,0.5834867049042713,15.193280220031738,-0.0685155877649476,0.21032743112841132
+2011-03-23,26.34000015258789,26.579999923706055,26.280000686645508,26.479999542236328,14.31447982788086,1217500,0.0,0.0,0.0,False,0.011459345113662867,0.011394184147291127,0.6016324255386662,15.193280220031738,-0.057841386417148755,0.20982895234761564
+2011-03-24,26.65999984741211,26.920000076293945,26.65999984741211,26.799999237060547,14.48746395111084,1341850,0.0,0.0,0.0,False,0.012084555311123069,0.0120121200539185,0.6209874411731764,15.193280220031738,-0.046455818539455906,0.2100659098047557
+2011-03-25,26.959999084472656,27.020000457763672,26.84000015258789,26.899999618530273,14.541522979736328,958700,0.0,0.0,0.0,False,0.0037314349017822934,0.003724490368590361,0.6270360502865207,15.193280220031738,-0.042897730500362496,0.2099943901818773
+2011-03-28,26.780000686645508,26.899999618530273,26.719999313354492,26.760000228881836,14.465837478637695,758100,0.0,0.0,0.0,False,-0.005204785028645298,-0.005218377105313493,0.6185676774109232,15.193280220031738,-0.047879242063536664,0.2094162981184078
+2011-03-29,26.780000686645508,26.920000076293945,26.719999313354492,26.899999618530273,14.541522979736328,1188700,0.0,0.0,0.0,False,0.0052320165500545635,0.0052183771053134105,0.6270360502865207,15.193280220031738,-0.042897730500362496,0.2094342133770539
+2011-03-30,27.100000381469727,27.360000610351562,27.079999923706055,27.280000686645508,14.746941566467285,2905600,0.0,0.0,0.0,False,0.0141263461204999,0.014027499103590246,0.6500201246833992,15.193280220031738,-0.02937737256869477,0.20915748338618964
+2011-03-31,27.200000762939453,27.3799991607666,27.139999389648438,27.34000015258789,14.779374122619629,1506600,0.0,0.0,0.0,False,0.0021992733887337135,0.0021968585269938183,0.6536489700344905,15.193280220031738,-0.02724270805368223,0.20811262057689572
+2011-04-01,27.479999542236328,27.559999465942383,27.399999618530273,27.479999542236328,14.855056762695312,2581500,0.0,0.0,0.0,False,0.00512082849028439,0.005107761637826841,0.6621170227931725,15.193280220031738,-0.022261384798951567,0.2079810031954407
+2011-04-04,27.5,27.68000030517578,27.5,27.68000030517578,14.96317195892334,1251450,0.0,0.0,0.0,False,0.007278006267840809,0.007251649386659197,0.6742139209029461,15.193280220031738,-0.015145397029208363,0.20808016394475629
+2011-04-05,27.520000457763672,27.700000762939453,27.440000534057617,27.600000381469727,14.919920921325684,1358600,0.0,0.0,0.0,False,-0.002890499268229263,-0.0028946848287579718,0.6693746067897168,15.193280220031738,-0.017992118538407653,0.2080709407437545
+2011-04-06,27.84000015258789,27.920000076293945,27.780000686645508,27.8799991607666,15.071283340454102,972200,0.0,0.0,0.0,False,0.01014498802819186,0.010093873053653729,0.6863103921901661,15.193280220031738,-0.008029660337389721,0.20826337873999265
+2011-04-07,27.860000610351562,27.920000076293945,27.700000762939453,27.84000015258789,15.049665451049805,740150,0.0,0.0,0.0,False,-0.0014343761520474452,-0.0014354058542915753,0.6838915887786587,15.193280220031738,-0.009452518936140186,0.2081917073413396
+2011-04-08,28.059999465942383,28.15999984741211,27.899999618530273,27.979999542236328,15.125343322753906,756900,0.0,0.0,0.0,False,0.005028541793852481,0.005015940902650625,0.6923591080091489,15.193280220031738,-0.004471509528815254,0.208226668454705
+2011-04-11,27.899999618530273,27.899999618530273,27.700000762939453,27.739999771118164,14.995606422424316,787000,0.0,0.0,0.0,False,-0.008577451602993946,-0.008614449658938074,0.6778429796653145,15.193280220031738,-0.013010606975233485,0.20843920209443959
+2011-04-12,27.540000915527344,27.65999984741211,27.420000076293945,27.600000381469727,14.919920921325684,2162200,0.0,0.0,0.0,False,-0.005047178417903364,-0.0050599584430746835,0.669374606789717,15.193280220031738,-0.017992118538407653,0.20501352564146935
+2011-04-13,27.899999618530273,28.040000915527344,27.739999771118164,27.899999618530273,15.0820951461792,1335450,0.0,0.0,0.0,False,0.010869643727247524,0.010810993769876829,0.6875201140128353,15.193280220031738,-0.007318042729571039,0.20522924254356392
+2011-04-14,27.959999084472656,28.239999771118164,27.84000015258789,28.139999389648438,15.211835861206055,1851250,0.0,0.0,0.0,False,0.008602300527173368,0.008565511569222478,0.7020366691792235,15.211835861206055,0.0,0.20452534103356276
+2011-04-15,28.079999923706055,28.280000686645508,28.020000457763672,28.200000762939453,15.244272232055664,1266000,0.0,0.0,0.0,False,0.0021323113886819733,0.0021300412392903072,0.7056659413528688,15.244272232055664,0.0,0.204514308137907
+2011-04-18,27.739999771118164,27.760000228881836,27.440000534057617,27.719999313354492,14.98479175567627,2411250,0.0,0.0,0.0,False,-0.017021506335590075,-0.017168037340417268,0.6766329377257307,15.244272232055664,-0.017021506335590075,0.20512098865265097
+2011-04-19,27.799999237060547,28.040000915527344,27.780000686645508,28.040000915527344,15.157777786254883,2211350,0.0,0.0,0.0,False,0.011544106411294441,0.011477981629314484,0.6959881667715178,15.244272232055664,-0.005673898004714184,0.20520674433182143
+2011-04-20,28.299999237060547,28.479999542236328,28.299999237060547,28.420000076293945,15.363198280334473,1642500,0.0,0.0,0.0,False,0.013552151045904903,0.013461141970794625,0.7189724545796727,15.363198280334473,0.0,0.20556035322854296
+2011-04-21,28.6200008392334,28.780000686645508,28.5,28.760000228881836,15.546995162963867,1562200,0.0,0.0,0.0,False,0.011963451833116201,0.011892455423708224,0.7395372987424902,15.546995162963867,0.0,0.2056618611078576
+2011-04-25,28.68000030517578,28.700000762939453,28.520000457763672,28.639999389648438,15.482124328613281,1122500,0.0,0.0,0.0,False,-0.004172564130277778,-0.004181293567207646,0.7322789678064769,15.546995162963867,-0.004172564130277778,0.20572159928950157
+2011-04-26,28.600000381469727,28.84000015258789,28.579999923706055,28.81999969482422,15.579429626464844,1350000,0.0,0.0,0.0,False,0.006285009459052526,0.0062653411544044664,0.7431663575048584,15.579429626464844,0.0,0.2044092507695661
+2011-04-27,28.81999969482422,28.959999084472656,28.6200008392334,28.84000015258789,15.590237617492676,1157700,0.0,0.0,0.0,False,0.000693734705760507,0.000693494183072381,0.7443756525049736,15.590237617492676,0.0,0.20440345311588284
+2011-04-28,28.799999237060547,28.8799991607666,28.700000762939453,28.799999237060547,15.56861686706543,2138600,0.0,0.0,0.0,False,-0.0013868133993665266,-0.0013877759150582151,0.7419565289765511,15.590237617492676,-0.0013868133993665266,0.20386804237559447
+2011-04-29,28.780000686645508,28.920000076293945,28.719999313354492,28.899999618530273,15.622675895690918,986300,0.0,0.0,0.0,False,0.003472307725668866,0.0034662931840695674,0.7480051380898958,15.622675895690918,0.0,0.2033389802383411
+2011-05-02,28.979999542236328,29.020000457763672,28.780000686645508,28.84000015258789,15.590237617492676,960850,0.0,0.0,0.0,False,-0.0020763586478286244,-0.0020785172690112657,0.7443756525049738,15.622675895690918,-0.0020763586478286244,0.20328022606616777
+2011-05-03,28.520000457763672,28.520000457763672,28.18000030517578,28.360000610351562,15.330761909484863,1369750,0.0,0.0,0.0,False,-0.01664347358738605,-0.016783532412211585,0.7153431824060279,15.622675895690918,-0.018685274414901643,0.1997641611623938
+2011-05-04,28.079999923706055,28.079999923706055,27.639999389648438,27.719999313354492,14.98479175567627,1873750,0.0,0.0,0.0,False,-0.022567055430855576,-0.022825588381874908,0.676632937725731,15.622675895690918,-0.04083065822229537,0.20047278365430773
+2011-05-05,27.579999923706055,27.68000030517578,27.299999237060547,27.420000076293945,14.822624206542969,4666800,0.0,0.0,0.0,False,-0.010822142327861939,-0.010881127661284537,0.6584881774420819,15.622675895690918,-0.0512109253555354,0.19786137152368344
+2011-05-06,27.8799991607666,28.040000915527344,27.65999984741211,27.68000030517578,14.96317195892334,1806400,0.0,0.0,0.0,False,0.009481975014810962,0.009437303252070392,0.674213920902947,15.622675895690918,-0.04221453105543105,0.19784023192100572
+2011-05-09,28.040000915527344,28.280000686645508,28.0,28.15999984741211,15.222647666931152,1237050,0.0,0.0,0.0,False,0.017340956096750126,0.0171923176127431,0.7032463910018929,15.622675895690918,-0.02560561528835803,0.19133284912280005
+2011-05-10,28.299999237060547,28.579999923706055,28.299999237060547,28.520000457763672,15.417255401611328,1059750,0.0,0.0,0.0,False,0.012784092421907145,0.012703065749973914,0.7250208502817408,15.622675895690918,-0.013148867418817156,0.19126323738591575
+2011-05-11,28.540000915527344,28.559999465942383,28.15999984741211,28.239999771118164,15.265894889831543,1782650,0.0,0.0,0.0,False,-0.009817604225714871,-0.009866114667422625,0.7080852782925686,15.622675895690918,-0.022837381268197676,0.19079833616197037
+2011-05-12,27.920000076293945,28.260000228881836,27.799999237060547,28.200000762939453,15.244272232055664,1500000,0.0,0.0,0.0,False,-0.0014164028988750132,-0.001417406945662829,0.7056659413528692,15.622675895690918,-0.024221437234041687,0.1900499234385365
+2011-05-13,28.31999969482422,28.34000015258789,27.899999618530273,28.059999465942383,15.168588638305664,1585800,0.0,0.0,0.0,False,-0.004964723313642505,-0.004977088495882745,0.6971977818885486,15.622675895690918,-0.029065907813558445,0.1891830858154128
+2011-05-16,27.899999618530273,28.040000915527344,27.700000762939453,27.739999771118164,14.995606422424316,1473600,0.0,0.0,0.0,False,-0.011403975676715916,-0.011469499639431958,0.6778429796653154,15.622675895690918,-0.040138416584546865,0.189541816973387
+2011-05-17,27.700000762939453,27.8799991607666,27.600000381469727,27.81999969482422,15.038847923278809,1341400,0.0,0.0,0.0,False,0.0028836113483099446,0.0028794617164755202,0.6826812267221605,15.622675895690918,-0.037370548829803396,0.18934555450322776
+2011-05-18,28.100000381469727,28.260000228881836,27.959999084472656,28.200000762939453,15.244272232055664,962900,0.0,0.0,0.0,False,0.013659577503864373,0.013567126418839308,0.7056659413528694,15.622675895690918,-0.024221437234041687,0.1889320582088604
+2011-05-19,28.399999618530273,28.520000457763672,28.280000686645508,28.440000534057617,15.374011039733887,946200,0.0,0.0,0.0,False,0.008510659328518688,0.008474647844144546,0.7201822831079809,15.622675895690918,-0.015916918306269068,0.1857685975199041
+2011-05-20,28.299999237060547,28.34000015258789,28.059999465942383,28.079999923706055,15.179403305053711,1196100,0.0,0.0,0.0,False,-0.012658227848101222,-0.012739025777429714,0.698407823828133,15.622675895690918,-0.028373666175809942,0.18597622547837953
+2011-05-23,27.420000076293945,27.5,27.299999237060547,27.459999084472656,14.844244003295898,1105900,0.0,0.0,0.0,False,-0.02207987330083172,-0.02232728232424939,0.6609071942648665,15.622675895690918,-0.04982705252239972,0.18730978310079155
+2011-05-24,27.540000915527344,27.65999984741211,27.440000534057617,27.479999542236328,14.855056762695312,1096500,0.0,0.0,0.0,False,0.0007284142861714304,0.000728149121244082,0.6621170227931741,15.622675895690918,-0.049134932973123546,0.1869711032882067
+2011-05-25,27.479999542236328,27.65999984741211,27.459999084472656,27.600000381469727,14.919920921325684,2170100,0.0,0.0,0.0,False,0.0043664699278203045,0.0043569645579013445,0.6693746067897186,15.622675895690918,-0.044983009252535955,0.1868759526013889
+2011-05-26,27.65999984741211,27.81999969482422,27.520000457763672,27.719999313354492,14.98479175567627,1060450,0.0,0.0,0.0,False,0.004347934194333547,0.004338509237972095,0.6766329377257319,15.622675895690918,-0.04083065822229537,0.18277743567130642
+2011-05-27,27.979999542236328,28.139999389648438,27.979999542236328,28.040000915527344,15.157777786254883,753900,0.0,0.0,0.0,False,0.011544106411294441,0.011477981629314484,0.6959881667715189,15.622675895690918,-0.029757905274362395,0.18256344031291574
+2011-05-31,28.360000610351562,28.399999618530273,28.139999389648438,28.399999618530273,15.352383613586426,1576550,0.0,0.0,0.0,False,0.012838677943148857,0.012756960800971082,0.7177624126400899,15.622675895690918,-0.017301279493293742,0.18123189267511708
+2011-06-01,28.34000015258789,28.399999618530273,27.81999969482422,27.84000015258789,15.049665451049805,1352200,0.0,0.0,0.0,False,-0.019717991040083427,-0.019914984468895544,0.6838915887786605,15.622675895690918,-0.03667812405934645,0.18018143462258568
+2011-06-02,28.100000381469727,28.260000228881836,27.979999542236328,28.15999984741211,15.222647666931152,1366700,0.0,0.0,0.0,False,0.01149409044632832,0.011428535242138995,0.703246391001894,15.622675895690918,-0.02560561528835803,0.18034441931888873
+2011-06-03,27.920000076293945,28.280000686645508,27.920000076293945,28.100000381469727,15.190217018127441,1858300,0.0,0.0,0.0,False,-0.002130421035373642,-0.0021326936105359245,0.6996177590620793,15.622675895690918,-0.02768148558229766,0.17844596268791701
+2011-06-06,27.899999618530273,27.899999618530273,27.600000381469727,27.719999313354492,14.98479175567627,1037250,0.0,0.0,0.0,False,-0.013523523871056264,-0.013615799592992974,0.6766329377257321,15.622675895690918,-0.04083065822229537,0.17869582343027973
+2011-06-07,27.920000076293945,28.059999465942383,27.84000015258789,27.860000610351562,15.060479164123535,945050,0.0,0.0,0.0,False,0.005050948300205471,0.0050382350521749,0.6851015240126064,15.622675895690918,-0.03598594346583417,0.17855351526821367
+2011-06-08,27.719999313354492,27.780000686645508,27.600000381469727,27.639999389648438,14.941544532775879,1018600,0.0,0.0,0.0,False,-0.007897134616472012,-0.007928482130140664,0.6717940504350566,15.622675895690918,-0.04359889224245572,0.17875898740758037
+2011-06-09,27.68000030517578,27.940000534057617,27.6200008392334,27.81999969482422,15.038847923278809,838300,0.0,0.0,0.0,False,0.006512271224001331,0.006491157999543901,0.6826812267221614,15.622675895690918,-0.037370548829803396,0.1760958315042773
+2011-06-10,27.540000915527344,27.540000915527344,27.1200008392334,27.260000228881836,14.736128807067871,1339050,0.0,0.0,0.0,False,-0.020129142721255544,-0.02033449428803624,0.6488102961550937,15.622675895690918,-0.056747454440092215,0.1773106199982595
+2011-06-13,27.15999984741211,27.260000228881836,27.0,27.139999389648438,14.671260833740234,1017000,0.0,0.0,0.0,False,-0.00440196839868312,-0.004411685588568515,0.6415522853359956,15.622675895690918,-0.06089962233762436,0.17737193462093814
+2011-06-14,27.299999237060547,27.479999542236328,27.260000228881836,27.34000015258789,14.779374122619629,850100,0.0,0.0,0.0,False,0.007369052333304538,0.007342033521326365,0.6536489700344923,15.622675895690918,-0.05397934250840408,0.17651225517529198
+2011-06-15,27.020000457763672,27.100000381469727,26.700000762939453,26.84000015258789,14.50908374786377,1182000,0.0,0.0,0.0,False,-0.018288350542678522,-0.018457649737667448,0.6234064579959622,15.622675895690918,-0.0712804999132256,0.1774940164951648
+2011-06-16,26.6200008392334,26.739999771118164,26.399999618530273,26.600000381469727,14.37934684753418,993900,0.0,0.0,0.0,False,-0.008941770726817344,-0.00898198828229129,0.6088903296521277,15.622675895690918,-0.079584896752526,0.17766057080812808
+2011-06-17,26.719999313354492,26.760000228881836,26.559999465942383,26.6200008392334,14.390161514282227,1122100,0.0,0.0,0.0,False,0.000752097217120884,0.000751814533736928,0.6101003715917117,15.622675895690918,-0.0788926551147775,0.17755219397600883
+2011-06-20,26.579999923706055,26.780000686645508,26.540000915527344,26.739999771118164,14.455022811889648,969900,0.0,0.0,0.0,False,0.00450733631745881,0.004497208698107124,0.617357635471341,15.622675895690918,-0.07474091452689835,0.17710909865686258
+2011-06-21,27.0,27.280000686645508,27.0,27.239999771118164,14.725313186645508,1702450,0.0,0.0,0.0,False,0.018698716582691066,0.01852604475512501,0.6476001475098709,15.622675895690918,-0.05743975712207683,0.176943199986712
+2011-06-22,26.65999984741211,26.739999771118164,26.520000457763672,26.540000915527344,14.548800468444824,1545700,0.378,0.0,0.0,False,-0.011987026419293056,-0.012059450165920409,0.6278503210132389,15.622675895690918,-0.06873825165522973,0.1773585249636167
+2011-06-23,26.3799991607666,26.6200008392334,26.18000030517578,26.6200008392334,14.592658996582031,1486650,0.0,0.0,0.0,False,0.0030145803588641495,0.003010045622759267,0.6327576066181362,15.622675895690918,-0.06593088827970806,0.1767548864009825
+2011-06-24,26.68000030517578,26.700000762939453,26.399999618530273,26.459999084472656,14.504947662353516,972150,0.0,0.0,0.0,False,-0.006010647836632077,-0.006028784492225873,0.6229436756421722,15.622675895690918,-0.07154524876533452,0.17638257425341858
+2011-06-27,26.399999618530273,26.639999389648438,26.360000610351562,26.520000457763672,14.537836074829102,819450,0.0,0.0,0.0,False,0.002267392702211879,0.0022648260463911185,0.6266235262884243,15.622675895690918,-0.06944007723805112,0.17616730841253042
+2011-06-28,26.6200008392334,26.780000686645508,26.5,26.780000686645508,14.680362701416016,1233750,0.0,0.0,0.0,False,0.009803840533990194,0.009756094697468264,0.6425706839489929,15.622675895690918,-0.06031701614797069,0.17298050362344136
+2011-06-29,26.940000534057617,27.1200008392334,26.81999969482422,27.1200008392334,14.86674976348877,910850,0.0,0.0,0.0,False,0.01269635266264757,0.012616429752546851,0.6634253406257355,15.622675895690918,-0.048386469593896475,0.17336144119934133
+2011-06-30,27.440000534057617,27.600000381469727,27.360000610351562,27.459999084472656,15.053130149841309,1471100,0.0,0.0,0.0,False,0.01253672721459731,0.012458793132873937,0.6842792503630091,15.622675895690918,-0.03645635034947525,0.1737135649382923
+2011-07-01,27.540000915527344,27.860000610351562,27.5,27.81999969482422,15.250473976135254,1421100,0.0,0.0,0.0,False,0.013109819972959347,0.013024630025246288,0.7063598481194591,15.622675895690918,-0.02382446656646864,0.17376181099487165
+2011-07-05,27.6200008392334,27.68000030517578,27.459999084472656,27.639999389648438,15.151801109313965,690550,0.0,0.0,0.0,False,-0.006470150827816767,-0.006491172980410388,0.6953194425355957,15.622675895690918,-0.030140469502208056,0.1736070158688433
+2011-07-06,27.280000686645508,27.479999542236328,27.239999771118164,27.459999084472656,15.053130149841309,629750,0.0,0.0,0.0,False,-0.006512160419793411,-0.0065334570448358845,0.6842792503630093,15.622675895690918,-0.03645635034947525,0.17345429096302784
+2011-07-07,27.719999313354492,27.940000534057617,27.719999313354492,27.860000610351562,15.272404670715332,721850,0.0,0.0,0.0,False,0.01456670597353038,0.014461630683517692,0.7088136509803653,15.622675895690918,-0.022420693312353634,0.17389382632579228
+2011-07-08,27.739999771118164,27.81999969482422,27.6200008392334,27.81999969482422,15.250473976135254,790000,0.0,0.0,0.0,False,-0.0014359686672086314,-0.0014370006582714325,0.7063598481194591,15.622675895690918,-0.02382446656646864,0.17380724680660464
+2011-07-11,27.5,27.559999465942383,27.260000228881836,27.34000015258789,14.987350463867188,1097950,0.0,0.0,0.0,False,-0.017253464559843557,-0.017404040058901008,0.6769192289535899,15.622675895690918,-0.040666876536750496,0.17471533794652744
+2011-07-12,27.15999984741211,27.3799991607666,27.100000381469727,27.15999984741211,14.88867473602295,1179750,0.0,0.0,0.0,False,-0.0065839341037720045,-0.006605703804039472,0.6658785032528114,15.622675895690918,-0.046983062605198245,0.17456802188359632
+2011-07-13,27.299999237060547,27.639999389648438,27.280000686645508,27.440000534057617,15.042169570922852,1071050,0.0,0.0,0.0,False,0.010309502868547815,0.010256722394196427,0.6830528824607485,15.622675895690918,-0.03715793175535209,0.1747563535447762
+2011-07-14,27.639999389648438,27.639999389648438,27.31999969482422,27.399999618530273,15.020242691040039,984100,0.0,0.0,0.0,False,-0.001457693970236762,-0.0014587574396931755,0.6805995064223958,15.622675895690918,-0.03856146083252254,0.17472273579527653
+2011-07-15,27.520000457763672,27.579999923706055,27.3799991607666,27.5,15.075057983398438,626650,0.0,0.0,0.0,False,0.003649427874497402,0.0036427848697971775,0.6867327331070001,15.622675895690918,-0.03505276022806858,0.1741018743221212
+2011-07-18,27.34000015258789,27.3799991607666,27.100000381469727,27.299999237060547,14.965420722961426,873850,0.0,0.0,0.0,False,-0.0072727587885732525,-0.007299334228343363,0.674465532798322,15.622675895690918,-0.04207058874662939,0.17403472080133
+2011-07-19,27.5,27.68000030517578,27.420000076293945,27.639999389648438,15.151801109313965,2486000,0.0,0.0,0.0,False,0.01245406927094117,0.0123771552865731,0.6953194425355957,15.622675895690918,-0.030140469502208056,0.17402661494649183
+2011-07-20,27.899999618530273,27.940000534057617,27.799999237060547,27.81999969482422,15.250473976135254,682800,0.0,0.0,0.0,False,0.006512286302427395,0.006491172980410386,0.7063598481194591,15.622675895690918,-0.02382446656646864,0.1719589423799357
+2011-07-21,28.18000030517578,28.440000534057617,28.100000381469727,28.420000076293945,15.579386711120605,1141250,0.0,0.0,0.0,False,0.021567377872979687,0.02133809283889158,0.7431615557511317,15.622675895690918,-0.0027709199665502116,0.17178500102836344
+2011-07-22,28.479999542236328,28.579999923706055,28.3799991607666,28.540000915527344,15.645174026489258,894100,0.0,0.0,0.0,False,0.004222715347433681,0.004213824704629285,0.7505224308056584,15.645174026489258,0.0,0.17176827629131639
+2011-07-25,28.31999969482422,28.520000457763672,28.280000686645508,28.399999618530273,15.568421363830566,1260450,0.0,0.0,0.0,False,-0.0049058362999823135,-0.004917909416891838,0.7419346543206786,15.645174026489258,-0.0049058362999823135,0.17147240578441109
+2011-07-26,28.559999465942383,28.760000228881836,28.520000457763672,28.639999389648438,15.699992179870605,1812750,0.0,0.0,0.0,False,0.00845113405946929,0.008415623157348975,0.756655977607178,15.699992179870605,0.0,0.17159405754477636
+2011-07-27,28.760000228881836,28.81999969482422,28.440000534057617,28.479999542236328,15.61227798461914,1370600,0.0,0.0,0.0,False,-0.005586894200108272,-0.00560255926680238,0.7468417265142988,15.699992179870605,-0.005586894200108272,0.1716652062440296
+2011-07-28,28.719999313354492,28.920000076293945,28.6200008392334,28.700000762939453,15.732884407043457,930550,0.0,0.0,0.0,False,0.0077251008816994204,0.007695415075763468,0.7603362550759838,15.732884407043457,0.0,0.17177250725596135
+2011-07-29,28.540000915527344,28.8799991607666,28.540000915527344,28.760000228881836,15.765766143798828,2304400,0.0,0.0,0.0,False,0.0020900005303954305,0.00208781951763677,0.7640153587827669,15.765766143798828,0.0,0.17161890343011674
+2011-08-01,29.079999923706055,29.219999313354492,28.600000381469727,28.860000610351562,15.820590019226074,1549650,0.0,0.0,0.0,False,0.0034774000151467366,0.003471367839860134,0.7701495458181171,15.820590019226074,0.0,0.169646878221733
+2011-08-02,28.68000030517578,28.81999969482422,28.280000686645508,28.280000686645508,15.502641677856445,1594900,0.0,0.0,0.0,False,-0.020097122862247296,-0.020301817190217463,0.7345746329112592,15.820590019226074,-0.020097122862247296,0.1705677750380183
+2011-08-03,28.260000228881836,28.31999969482422,27.799999237060547,28.219999313354492,15.469747543334961,1575550,0.0,0.0,0.0,False,-0.002121840600139091,-0.00212409489330362,0.7308941420311768,15.820590019226074,-0.022176320571151265,0.17058449755916677
+2011-08-04,27.579999923706055,27.639999389648438,26.920000076293945,26.979999542236328,14.79000186920166,1947150,0.0,0.0,0.0,False,-0.04394032108340151,-0.04493494223415776,0.6548380976689481,15.820590019226074,-0.06514220700820794,0.17621845067777675
+2011-08-05,27.15999984741211,27.219999313354492,26.18000030517578,26.68000030517578,14.625547409057617,2443300,0.0,0.0,0.0,False,-0.011119299483423273,-0.01118158100890318,0.6364374572643885,15.820590019226074,-0.07553717078289579,0.17659854797068286
+2011-08-08,25.719999313354492,25.959999084472656,24.559999465942383,24.600000381469727,13.48532772064209,3139950,0.0,0.0,0.0,False,-0.07796082133031057,-0.08116756319419748,0.5088594490403717,15.820590019226074,-0.1476090522380039,0.1932399005464468
+2011-08-09,25.18000030517578,26.0,24.65999984741211,25.979999542236328,14.241816520690918,3235050,0.0,0.0,0.0,False,0.056097175813596634,0.05458020360100893,0.593502202831196,15.820590019226074,-0.09979232737948085,0.20087211246019643
+2011-08-10,25.1200008392334,25.239999771118164,24.600000381469727,24.639999389648438,13.507251739501953,4377600,0.0,0.0,0.0,False,-0.05157802588748195,-0.05295575539194574,0.511312504961809,15.820590019226074,-0.14622326202201197,0.20487609670643905
+2011-08-11,24.739999771118164,25.639999389648438,24.700000762939453,25.34000015258789,13.890979766845703,2358100,0.0,0.0,0.0,False,0.028409037955629213,0.028012984737013753,0.5542474392780861,15.820590019226074,-0.12196828626716194,0.20678558589797186
+2011-08-12,25.799999237060547,25.8799991607666,25.579999923706055,25.760000228881836,14.121220588684082,1939150,0.0,0.0,0.0,False,0.01657484394210318,0.01643898043834865,0.5800088480315337,15.820590019226074,-0.10741504763582288,0.20726079426631058
+2011-08-15,26.100000381469727,26.3799991607666,26.020000457763672,26.360000610351562,14.450128555297852,1058650,0.0,0.0,0.0,False,0.023291751909699343,0.023024638792443285,0.6168100221350141,15.820590019226074,-0.08662518036702549,0.20849072379379924
+2011-08-16,25.8799991607666,25.979999542236328,25.579999923706055,25.860000610351562,14.176033973693848,1304250,0.0,0.0,0.0,False,-0.018968314403231545,-0.01915052065523631,0.5861418613048615,15.820590019226074,-0.10395036111381872,0.20938739354545935
+2011-08-17,25.860000610351562,26.0,25.639999389648438,25.81999969482422,14.1541109085083,931300,0.0,0.0,0.0,False,-0.0015464879123617825,-0.0015476849590980424,0.5836889120890625,15.820590019226074,-0.10533609104923225,0.209396843175133
+2011-08-18,25.18000030517578,25.200000762939453,24.520000457763672,24.760000228881836,13.573030471801758,1673100,0.0,0.0,0.0,False,-0.041053828139586246,-0.041920335120924725,0.5186724196655899,15.820590019226074,-0.14206546940998754,0.2134325658445037
+2011-08-19,24.579999923706055,25.100000381469727,24.520000457763672,24.6200008392334,13.496289253234863,1290700,0.0,0.0,0.0,False,-0.005653948742421644,-0.005669992814098266,0.5100859236482711,15.820590019226074,-0.1469161872702971,0.21349583553220386
+2011-08-22,24.959999084472656,25.0,24.520000457763672,24.6200008392334,13.496289253234863,1001800,0.0,0.0,0.0,False,0.0,0.0,0.5100859236482711,15.820590019226074,-0.1469161872702971,0.2131124352733071
+2011-08-23,24.899999618530273,25.3799991607666,24.739999771118164,25.360000610351562,13.901947021484375,1065150,0.0,0.0,0.0,False,0.030056985341528675,0.029614126285440946,0.555474554119816,15.820590019226074,-0.12127505961598495,0.21517061570185075
+2011-08-24,24.780000686645508,25.040000915527344,24.600000381469727,24.959999084472656,13.68266773223877,1310750,0.0,0.0,0.0,False,-0.015773279016725206,-0.015899000966287824,0.530939619974268,15.820590019226074,-0.1351354332796173,0.21560259632981302
+2011-08-25,25.040000915527344,25.079999923706055,24.540000915527344,24.65999984741211,13.518213272094727,1468950,0.0,0.0,0.0,False,-0.01201918100784971,-0.012091995398279288,0.5125389795697086,15.820590019226074,-0.14553039705430515,0.21594033735132687
+2011-08-26,24.700000762939453,25.079999923706055,24.399999618530273,25.020000457763672,13.715560913085938,1102550,0.0,0.0,0.0,False,0.014598648284281035,0.014493113884910095,0.5346200041487121,15.820590019226074,-0.13305629585129164,0.21585590789561981
+2011-08-29,25.299999237060547,25.600000381469727,25.280000686645508,25.559999465942383,14.01158332824707,1294600,0.0,0.0,0.0,False,0.021582960918404615,0.02135334677799667,0.5677416477228556,15.820590019226074,-0.11434508376619312,0.2168324530203278
+2011-08-30,25.399999618530273,25.639999389648438,25.219999313354492,25.540000915527344,14.000617027282715,1282950,0.0,0.0,0.0,False,-0.0007826596543337727,-0.0007829660923025562,0.5665146395867642,15.820590019226074,-0.1150382501367917,0.21683253615661122
+2011-08-31,26.040000915527344,26.200000762939453,25.84000015258789,26.040000915527344,14.274713516235352,2048200,0.0,0.0,0.0,False,0.019577457794789366,0.01938828440408611,0.5971830138281937,15.820590019226074,-0.09771294882884185,0.21523404906380383
+2011-09-01,25.959999084472656,26.059999465942383,25.65999984741211,25.719999313354492,14.099289894104004,1732800,0.0,0.0,0.0,False,-0.012289116831089464,-0.01236525242985375,0.5775550451706275,15.820590019226074,-0.1088012598158633,0.2155894186181441
+2011-09-02,25.3799991607666,25.520000457763672,25.239999771118164,25.360000610351562,13.901947021484375,1447150,0.0,0.0,0.0,False,-0.01399665331387745,-0.014095530180269492,0.555474554119816,15.820590019226074,-0.12127505961598495,0.21601848726526174
+2011-09-06,24.81999969482422,25.280000686645508,24.739999771118164,25.239999771118164,13.836165428161621,1710000,0.0,0.0,0.0,False,-0.004731825924893407,-0.004743056454464139,0.5481143192991198,15.820590019226074,-0.1254330330697444,0.21606847665381554
+2011-09-07,25.68000030517578,25.979999542236328,25.559999465942383,25.899999618530273,14.197964668273926,1375300,0.0,0.0,0.0,False,0.026148808496891274,0.025812773752989904,0.5885956641657677,15.820590019226074,-0.10256414893377819,0.21758410473439674
+2011-09-08,25.520000457763672,25.760000228881836,25.34000015258789,25.459999084472656,13.95676326751709,1197350,0.0,0.0,0.0,False,-0.016988449146926876,-0.017134408290505748,0.561607887510059,15.820590019226074,-0.11781019225224576,0.21820917333586531
+2011-09-09,24.940000534057617,24.959999084472656,24.540000915527344,24.639999389648438,13.507251739501953,1798000,0.0,0.0,0.0,False,-0.03220743372937529,-0.03273750571190926,0.511312504961809,15.820590019226074,-0.14622326202201197,0.2205773270277016
+2011-09-12,24.200000762939453,24.440000534057617,23.940000534057617,24.3799991607666,13.364726066589355,2560150,0.0,0.0,0.0,False,-0.010551789191563077,-0.010607854057658224,0.4953654540068788,15.820590019226074,-0.155232134177816,0.22047861547110692
+2011-09-13,24.200000762939453,24.360000610351562,24.059999465942383,24.299999237060547,13.320869445800781,2736850,0.0,0.0,0.0,False,-0.003281520367126145,-0.003286916363033503,0.4904583818132584,15.820590019226074,-0.1580042571350052,0.22048125858427306
+2011-09-14,24.18000030517578,24.479999542236328,23.84000015258789,24.260000228881836,13.298942565917969,2267450,0.0,0.0,0.0,False,-0.0016460547092685962,-0.0016474109458189197,0.4880050057749059,15.820590019226074,-0.1593902281927322,0.22047522538648914
+2011-09-15,24.479999542236328,24.639999389648438,24.34000015258789,24.600000381469727,13.48532772064209,991350,0.0,0.0,0.0,False,0.01401503569176854,0.013917733157447322,0.5088594490403715,15.820590019226074,-0.1476090522380039,0.22091497591450449
+2011-09-16,24.760000228881836,24.81999969482422,24.520000457763672,24.68000030517578,13.529176712036133,1039600,0.0,0.0,0.0,False,0.0032516073989750094,0.003246332355457038,0.5137656675888844,15.820590019226074,-0.1448374115254416,0.2209153169037546
+2011-09-19,23.739999771118164,24.0,23.579999923706055,23.8799991607666,13.090632438659668,1592650,0.0,0.0,0.0,False,-0.03241470510074107,-0.03295169786148043,0.46469739988236425,15.820590019226074,-0.17255725464403082,0.22305926042318716
+2011-09-20,24.040000915527344,24.239999771118164,23.84000015258789,23.860000610351562,13.079669952392578,969600,0.0,0.0,0.0,False,-0.0008374298429398852,-0.0008377806831938825,0.4634708185688263,15.820590019226074,-0.17325017989231595,0.22304747371598346
+2011-09-21,23.739999771118164,23.780000686645508,22.8799991607666,22.8799991607666,12.542450904846191,1536050,0.0,0.0,0.0,False,-0.04107282901646281,-0.041940149648248,0.40336193186716596,15.820590019226074,-0.20720713389299028,0.2267764956303071
+2011-09-22,22.3799991607666,22.579999923706055,21.899999618530273,22.139999389648438,12.136792182922363,2783350,0.0,0.0,0.0,False,-0.032342859063302254,-0.03287744769401675,0.3579731946899827,15.820590019226074,-0.23284832182788073,0.2289401982805864
+2011-09-23,22.459999084472656,22.84000015258789,22.3799991607666,22.719999313354492,12.454740524291992,1782700,0.0,0.0,0.0,False,0.02619706563131352,0.02585980007057065,0.39354810759684056,15.820590019226074,-0.21275119896563355,0.2297649590230461
+2011-09-26,22.420000076293945,22.760000228881836,22.1200008392334,22.739999771118164,12.465704917907715,1236550,0.0,0.0,0.0,False,0.000880338983725748,0.0008799517126325086,0.39477490232165535,15.820590019226074,-0.2120581531561916,0.2297606794069975
+2011-09-27,23.3799991607666,23.700000762939453,23.299999237060547,23.360000610351562,12.805575370788574,1796850,0.0,0.0,0.0,False,0.027264439124707218,0.02689938477868489,0.43280265773867366,15.820590019226074,-0.19057536063910918,0.23141088603559173
+2011-09-28,23.0,23.100000381469727,22.479999542236328,22.559999465942383,12.367029190063477,1256000,0.0,0.0,0.0,False,-0.03424650341955637,-0.03484665685680377,0.3837341766208766,15.820590019226074,-0.21829532431885512,0.23388938117927904
+2011-09-29,22.920000076293945,23.040000915527344,22.3799991607666,22.739999771118164,12.465704917907715,1363150,0.0,0.0,0.0,False,0.007978935468472947,0.007947272078118748,0.39477490232165513,15.820590019226074,-0.2120581531561916,0.2340382196373389
+2011-09-30,22.219999313354492,22.3799991607666,21.979999542236328,22.0,12.06004810333252,1127950,0.0,0.0,0.0,False,-0.03254182713666243,-0.033083087195334746,0.3493863785557485,15.820590019226074,-0.23769922052992531,0.23572335545872206
+2011-10-03,21.739999771118164,22.0,21.34000015258789,21.34000015258789,11.69824504852295,2107800,0.0,0.0,0.0,False,-0.03000013364039522,-0.030459345258321356,0.3089046068665471,15.820590019226074,-0.260568345788205,0.23753034534096149
+2011-10-04,20.84000015258789,21.479999542236328,20.559999465942383,21.420000076293945,11.74209976196289,4403350,0.0,0.0,0.0,False,0.0037488284146927064,0.003741819069876931,0.3138114656488906,15.820590019226074,-0.2577963433921726,0.23723790043202378
+2011-10-05,21.3799991607666,21.860000610351562,21.15999984741211,21.760000228881836,11.928482055664062,2592650,0.0,0.0,0.0,False,0.015872995246125843,0.01574833666354409,0.334665588797441,15.820590019226074,-0.24601534827917937,0.23778874747162307
+2011-10-06,21.81999969482422,22.200000762939453,21.639999389648438,22.18000030517578,12.15871810913086,1127200,0.0,0.0,0.0,False,0.01930137065155524,0.019117461890193047,0.3604264640226966,15.820590019226074,-0.23146241105073206,0.23845435923108008
+2011-10-07,22.360000610351562,22.3799991607666,21.940000534057617,22.040000915527344,12.08197021484375,1201100,0.0,0.0,0.0,False,-0.006312169884872487,-0.006332175861047247,0.3518392210659089,15.820590019226074,-0.2363135508750901,0.23852096823402463
+2011-10-10,22.860000610351562,23.200000762939453,22.760000228881836,23.200000762939453,12.717869758605957,1012900,0.0,0.0,0.0,False,0.05263210655667305,0.05129379561626432,0.42298936699653966,15.820590019226074,-0.19611912430886058,0.2443726354943399
+2011-10-11,22.959999084472656,23.15999984741211,22.8799991607666,23.100000381469727,12.663049697875977,1068700,0.0,0.0,0.0,False,-0.004310475085097076,-0.00431979196592117,0.416855606783743,15.820590019226074,-0.19958423279491322,0.24440438836536785
+2011-10-12,23.440000534057617,23.84000015258789,23.440000534057617,23.600000381469727,12.937140464782715,1034950,0.0,0.0,0.0,False,0.021644925467892095,0.021414000364333597,0.44752334079134215,15.820590019226074,-0.18225929317043355,0.24478144500153184
+2011-10-13,23.34000015258789,23.479999542236328,23.079999923706055,23.399999618530273,12.827505111694336,767000,0.0,0.0,0.0,False,-0.008474465697178357,-0.008510578148829783,0.4352563538939409,15.820590019226074,-0.18918920873964706,0.244909350781088
+2011-10-14,23.739999771118164,23.8799991607666,23.559999465942383,23.81999969482422,13.057741165161133,766250,0.0,0.0,0.0,False,0.017948623014532927,0.017789448303211438,0.4610172291191963,15.820590019226074,-0.17463627151119976,0.24555025146980528
+2011-10-17,23.719999313354492,23.780000686645508,23.31999969482422,23.360000610351562,12.805575370788574,1196600,0.0,0.0,0.0,False,-0.019311593880061984,-0.01950049869928428,0.432802657738673,15.820590019226074,-0.19057536063910918,0.24627544525697673
+2011-10-18,23.18000030517578,23.719999313354492,22.959999084472656,23.68000030517578,12.980997085571289,861650,0.0,0.0,0.0,False,0.013698854577270936,0.013605873463061928,0.45243041298496234,15.820590019226074,-0.17948717021324434,0.24562524796877658
+2011-10-19,23.479999542236328,23.600000381469727,23.219999313354492,23.31999969482422,12.783649444580078,1173400,0.0,0.0,0.0,False,-0.01520281066934126,-0.01531955816688128,0.4303493884059588,15.820590019226074,-0.19196127141625785,0.24581273180359023
+2011-10-20,23.059999465942383,23.15999984741211,22.739999771118164,23.1200008392334,12.674013137817383,777200,0.0,0.0,0.0,False,-0.008576291710594264,-0.008613279732227143,0.41808229480291925,15.820590019226074,-0.19889124726604968,0.24594915492904043
+2011-10-21,23.34000015258789,23.520000457763672,23.219999313354492,23.440000534057617,12.849432945251465,891450,0.0,0.0,0.0,False,0.013840904654789599,0.013745994096558044,0.4377098366379317,15.820590019226074,-0.18780317740134167,0.2463289172561942
+2011-10-24,23.799999237060547,24.15999984741211,23.780000686645508,24.1200008392334,13.222195625305176,622250,0.0,0.0,0.0,False,0.029010049053679543,0.028597222648424816,0.47941786952375565,15.820590019226074,-0.1642413077365119,0.24791109259411956
+2011-10-25,23.959999084472656,24.0,23.68000030517578,23.719999313354492,13.002921104431152,1009850,0.0,0.0,0.0,False,-0.016583820651871695,-0.016722871680691444,0.45488346890639964,15.820590019226074,-0.1781013799972524,0.24828123225893997
+2011-10-26,24.0,24.059999465942383,23.520000457763672,23.959999084472656,13.134485244750977,730200,0.0,0.0,0.0,False,0.010118044957989403,0.010067200219706727,0.46960404525343025,15.820590019226074,-0.16978537280915518,0.24784932929834896
+2011-10-27,25.31999969482422,25.6200008392334,25.1200008392334,25.440000534057617,13.94580364227295,1448750,0.0,0.0,0.0,False,0.061770094708980317,0.059937416058972445,0.5603816263134351,15.820590019226074,-0.11850293665879585,0.255471022378312
+2011-10-28,25.360000610351562,25.579999923706055,25.280000686645508,25.579999923706055,14.022546768188477,724500,0.0,0.0,0.0,False,0.005502954715560504,0.005487868779768311,0.5689683357420305,15.820590019226074,-0.11365209823732958,0.25540090247891645
+2011-10-31,24.860000610351562,24.8799991607666,24.479999542236328,24.5,13.430508613586426,727600,0.0,0.0,0.0,False,-0.0422204442879911,-0.04313763635049836,0.5027257955332121,15.820590019226074,-0.15107410044347813,0.25862875757267034
+2011-11-01,23.34000015258789,23.700000762939453,23.239999771118164,23.600000381469727,12.937140464782715,1278000,0.0,0.0,0.0,False,-0.03673488197644392,-0.037426600791291745,0.4475233407913417,15.820590019226074,-0.18225929317043355,0.2609228803816507
+2011-11-02,24.139999389648438,24.280000686645508,23.959999084472656,24.239999771118164,13.287978172302246,935750,0.0,0.0,0.0,False,0.027118644067796627,0.026757449169549332,0.48677821105009,15.820590019226074,-0.16008327400217404,0.26221677320780523
+2011-11-03,24.239999771118164,24.600000381469727,24.0,24.479999542236328,13.419543266296387,1298750,0.0,0.0,0.0,False,0.009901061868718086,0.009852367509092701,0.5014988941027589,15.820590019226074,-0.1517672065334984,0.26192921545220427
+2011-11-04,24.31999969482422,24.440000534057617,24.040000915527344,24.420000076293945,13.386650085449219,665200,0.0,0.0,0.0,False,-0.0024511401166521507,-0.0024541490785182957,0.4978185099283148,15.820590019226074,-0.15384634396182406,0.2619319748944997
+2011-11-07,24.34000015258789,24.520000457763672,24.18000030517578,24.5,13.430508613586426,643650,0.0,0.0,0.0,False,0.003276288530532412,0.003270933191168035,0.5027257955332121,15.820590019226074,-0.15107410044347813,0.2619382110654514
+2011-11-08,24.420000076293945,24.719999313354492,24.260000228881836,24.6200008392334,13.496289253234863,682000,0.0,0.0,0.0,False,0.004897851715153445,0.004885896260911229,0.5100859236482698,15.820590019226074,-0.1469161872702971,0.26197945602005723
+2011-11-09,23.739999771118164,23.760000228881836,23.239999771118164,23.459999084472656,12.860395431518555,1198650,0.0,0.0,0.0,False,-0.047116196888259076,-0.04826231024150452,0.4389364179514694,15.820590019226074,-0.18711025215305643,0.26612377360994705
+2011-11-10,23.559999465942383,23.579999923706055,23.31999969482422,23.399999618530273,12.827505111694336,1087900,0.0,0.0,0.0,False,-0.00255748899785857,-0.0025607649595283015,0.43525635389394046,15.820590019226074,-0.18918920873964706,0.26612697037805894
+2011-11-11,23.559999465942383,23.780000686645508,23.479999542236328,23.780000686645508,13.035816192626953,543250,0.0,0.0,0.0,False,0.016239407360883362,0.016108958564437347,0.4585640664921202,15.820590019226074,-0.17602212200777,0.2653688602936733
+2011-11-14,23.719999313354492,23.84000015258789,23.600000381469727,23.739999771118164,13.013884544372559,794850,0.0,0.0,0.0,False,-0.001682414658991549,-0.0016838315079085366,0.45611015692557566,15.820590019226074,-0.17740839446838885,0.2653524322343402
+2011-11-15,23.6200008392334,23.860000610351562,23.5,23.799999237060547,13.04677963256836,313950,0.0,0.0,0.0,False,0.0025276917190744097,0.0025245024795068484,0.4597907545112965,15.820590019226074,-0.17532913647890658,0.26432664753862795
+2011-11-16,23.399999618530273,23.68000030517578,23.239999771118164,23.239999771118164,12.739794731140137,671300,0.0,0.0,0.0,False,-0.023529553657969604,-0.0238107940061076,0.42544252962361506,15.820590019226074,-0.19473327381229022,0.26529369738535546
+2011-11-17,23.239999771118164,23.360000610351562,22.760000228881836,22.920000076293945,12.56437873840332,1072600,0.0,0.0,0.0,False,-0.013769138077872167,-0.013864811905511372,0.4058154146111561,15.820590019226074,-0.2058211025546849,0.264741943717794
+2011-11-18,22.959999084472656,23.0,22.700000762939453,22.799999237060547,12.49859619140625,786050,0.0,0.0,0.0,False,-0.005235638654858765,-0.005249392639186636,0.39845507308482153,15.820590019226074,-0.20997913628902276,0.26468073810369125
+2011-11-21,22.34000015258789,22.3799991607666,22.020000457763672,22.299999237060547,12.224503517150879,1491500,0.0,0.0,0.0,False,-0.02192987676838709,-0.022173910871867188,0.36778712566594574,15.820590019226074,-0.22730419647465916,0.26554356450779687
+2011-11-22,22.399999618530273,22.5,22.239999771118164,22.440000534057617,12.301247596740723,1317200,0.0,0.0,0.0,False,0.0062778892805070985,0.006258265421715648,0.3763739418001797,15.820590019226074,-0.22245329777261458,0.26268132738794764
+2011-11-23,22.100000381469727,22.139999389648438,21.780000686645508,21.920000076293945,12.016188621520996,841450,0.0,0.0,0.0,False,-0.023173175970805926,-0.023445895435343422,0.3444789862452122,15.820590019226074,-0.24047152432884955,0.262953273056116
+2011-11-25,21.84000015258789,21.959999084472656,21.700000762939453,21.700000762939453,11.895590782165527,494400,0.0,0.0,0.0,False,-0.010036280484102766,-0.01008698347865661,0.33098541803427306,15.820590019226074,-0.2480943651463483,0.2628128848328064
+2011-11-28,22.479999542236328,22.559999465942383,22.299999237060547,22.420000076293945,12.290282249450684,1554200,0.0,0.0,0.0,False,0.033179643996908315,0.032641080145452084,0.37514704036972635,15.820590019226074,-0.22314640386263473,0.2649634206210943
+2011-11-29,22.459999084472656,22.6200008392334,22.3799991607666,22.399999618530273,12.27932071685791,638950,0.0,0.0,0.0,False,-0.000891886156094035,-0.000892284123196913,0.373920565761827,15.820590019226074,-0.22383926883034155,0.2649504834033488
+2011-11-30,23.399999618530273,23.600000381469727,23.360000610351562,23.540000915527344,12.904253005981445,1432050,0.0,0.0,0.0,False,0.05089306676920535,0.04964034244563656,0.44384359685072794,15.820590019226074,-0.18433806891528892,0.2683348182732304
+2011-12-01,23.34000015258789,23.479999542236328,23.239999771118164,23.3799991607666,12.81654167175293,1126900,0.0,0.0,0.0,False,-0.0067970873004318255,-0.0068202927108951105,0.434029665874764,15.820590019226074,-0.1898821942685106,0.26820424612806504
+2011-12-02,23.5,23.540000915527344,23.260000228881836,23.31999969482422,12.783649444580078,906150,0.0,0.0,0.0,False,-0.0025663886573509265,-0.002569687477967145,0.43034938840595816,15.820590019226074,-0.19196127141625785,0.26800948790813056
+2011-12-05,23.6200008392334,23.81999969482422,23.5,23.559999465942383,12.91521167755127,948200,0.0,0.0,0.0,False,0.010291445611172456,0.01023884923879736,0.4450697513417119,15.820590019226074,-0.18364538478931725,0.2682185856880581
+2011-12-06,23.239999771118164,23.399999618530273,23.18000030517578,23.31999969482422,12.783649444580078,869650,0.0,0.0,0.0,False,-0.010186610661586548,-0.01023884923879736,0.43034938840595816,15.820590019226074,-0.19196127141625785,0.26837988591060336
+2011-12-07,23.200000762939453,23.440000534057617,23.100000381469727,23.420000076293945,12.838470458984375,881350,0.0,0.0,0.0,False,0.004288369658598468,0.004279200805043462,0.43648325532439314,15.820590019226074,-0.1884961026496268,0.26834812394095003
+2011-12-08,22.760000228881836,22.84000015258789,22.3799991607666,22.459999084472656,12.312211990356445,1898150,0.0,0.0,0.0,False,-0.04099074498860211,-0.04185455345559189,0.3776007365249938,15.820590019226074,-0.22176025196317262,0.27136494299389374
+2011-12-09,22.479999542236328,22.84000015258789,22.440000534057617,22.760000228881836,12.476667404174805,902800,0.0,0.0,0.0,False,0.013357097323142941,0.013268677780776233,0.3960014836351915,15.820590019226074,-0.21136522790790646,0.27170882930602036
+2011-12-12,22.399999618530273,22.420000076293945,22.139999389648438,22.299999237060547,12.224503517150879,1029000,0.0,0.0,0.0,False,-0.020210836664568688,-0.020417869916973,0.36778712566594507,15.820590019226074,-0.22730419647465916,0.2724227927694192
+2011-12-13,22.420000076293945,22.559999465942383,22.1200008392334,22.200000762939453,12.169684410095215,818250,0.0,0.0,0.0,False,-0.004484362655608365,-0.004494447570726874,0.36165347215878674,15.820590019226074,-0.2307692446801335,0.2724498250820679
+2011-12-14,22.040000915527344,22.139999389648438,21.8799991607666,21.899999618530273,12.005227088928223,1038100,0.0,0.0,0.0,False,-0.013513688245733735,-0.01360582918160659,0.34325251163731196,15.820590019226074,-0.24116438929655637,0.2718670252698137
+2011-12-15,22.059999465942383,22.100000381469727,21.760000228881836,21.84000015258789,11.97233772277832,925200,0.0,0.0,0.0,False,-0.0027395871736766164,-0.0027433467105736275,0.33957255428542155,15.820590019226074,-0.24324328560256858,0.2718426348246344
+2011-12-16,22.15999984741211,22.200000762939453,22.0,22.079999923706055,12.103901863098145,2146800,0.0,0.0,0.0,False,0.010989010113664932,0.010929069666358843,0.35429313063245194,15.820590019226074,-0.23492727841447125,0.2720649825408295
+2011-12-19,21.959999084472656,21.959999084472656,21.520000457763672,21.639999389648438,11.862698554992676,844900,0.0,0.0,0.0,False,-0.019927731638409885,-0.02012896681030512,0.32730514056546656,15.820590019226074,-0.25017344229409555,0.2727044781120329
+2011-12-20,21.520000457763672,21.780000686645508,21.5,21.719999313354492,12.219379425048828,1046500,0.554,0.0,0.0,False,0.030067430981463694,0.029624267070970545,0.3672137962707607,15.820590019226074,-0.2276280840222047,0.27423501969224456
+2011-12-21,21.799999237060547,21.899999618530273,21.65999984741211,21.8799991607666,12.309392929077148,1684200,0.0,0.0,0.0,False,0.007366454620747698,0.007339454808092916,0.3772853146578494,15.820590019226074,-0.22193844135281438,0.2743338987328262
+2011-12-22,21.860000610351562,22.1200008392334,21.81999969482422,22.040000915527344,12.399405479431152,971050,0.0,0.0,0.0,False,0.007312509306724335,0.00728590253996272,0.38735672633929963,15.820590019226074,-0.21624885896400226,0.2744136955239182
+2011-12-23,22.020000457763672,22.1200008392334,21.899999618530273,22.1200008392334,12.444415092468262,891050,0.0,0.0,0.0,False,0.003629981543209704,0.003623409060732362,0.3923928056497592,15.820590019226074,-0.213403856787572,0.27404350241857417
+2011-12-27,21.8799991607666,21.979999542236328,21.8799991607666,21.8799991607666,12.309392929077148,496400,0.0,0.0,0.0,False,-0.0108500208638036,-0.010909311600695188,0.3772853146578492,15.820590019226074,-0.22193844135281438,0.2741241302613992
+2011-12-28,21.81999969482422,21.860000610351562,21.579999923706055,21.65999984741211,12.185624122619629,701450,0.0,0.0,0.0,False,-0.010054826194162203,-0.010105717381133169,0.36343695019919253,15.820590019226074,-0.22976171509337073,0.2740394742131488
+2011-12-29,21.780000686645508,21.899999618530273,21.719999313354492,21.860000610351562,12.29814338684082,996500,0.0,0.0,0.0,False,0.00923377112973034,0.009191400492550773,0.3760266149471494,15.820590019226074,-0.22264951105518682,0.27410209976347005
+2011-12-30,21.700000762939453,21.719999313354492,21.600000381469727,21.65999984741211,12.185624122619629,813900,0.0,0.0,0.0,False,-0.009149288691949087,-0.009191400492550808,0.36343695019919253,15.820590019226074,-0.22976171509337073,0.2741747926758433
+2012-01-03,22.260000228881836,22.520000457763672,22.219999313354492,22.399999618530273,12.60193920135498,1358600,0.0,0.0,0.0,False,0.034164444475401456,0.0335938006514138,0.41001801617998357,15.820590019226074,-0.20344695197584972,0.27628852684048166
+2012-01-04,22.299999237060547,22.420000076293945,22.200000762939453,22.420000076293945,12.613190650939941,982000,0.0,0.0,0.0,False,0.0008928347776626655,0.000892436437776067,0.41127692930196,15.820590019226074,-0.20273576171232044,0.2762922885383647
+2012-01-05,22.219999313354492,22.360000610351562,22.100000381469727,22.360000610351562,12.57944107055664,737700,0.0,0.0,0.0,False,-0.0026757369580222568,-0.0026793231407060067,0.4075007234642225,15.820590019226074,-0.2048690311000163,0.2762870198614858
+2012-01-06,22.299999237060547,22.299999237060547,22.1200008392334,22.18000030517578,12.478168487548828,563450,0.0,0.0,0.0,False,-0.008050642507865469,-0.008083223915593546,0.39616943831005,15.820590019226074,-0.2112703462775628,0.2763633150943984
+2012-01-09,22.020000457763672,22.059999465942383,21.920000076293945,21.979999542236328,12.365654945373535,1006650,0.0,0.0,0.0,False,-0.00901683145948562,-0.009057729114735007,0.38358041379592356,15.820590019226074,-0.21838218863227643,0.2764911857664593
+2012-01-10,22.459999084472656,22.639999389648438,22.459999084472656,22.579999923706055,12.703205108642578,1101800,0.0,0.0,0.0,False,0.027297394659660412,0.02693146513218325,0.4213485543946871,15.820590019226074,-0.1970460587623517,0.27764806328121117
+2012-01-11,22.5,22.639999389648438,22.479999542236328,22.6200008392334,12.725709915161133,458650,0.0,0.0,0.0,False,0.0017715849131054728,0.001770017507475042,0.4238665940499171,15.820590019226074,-0.19562355767413653,0.2775035269348087
+2012-01-12,22.760000228881836,22.860000610351562,22.600000381469727,22.799999237060547,12.82697582244873,2922500,0.0,0.0,0.0,False,0.007957584131864648,0.007926089529559796,0.43519713226462087,15.820590019226074,-0.18922266446063862,0.2773033042358339
+2012-01-13,22.860000610351562,23.0,22.760000228881836,22.979999542236328,12.928237915039062,861450,0.0,0.0,0.0,False,0.007894463511275207,0.007863465270320268,0.44652724365677066,15.820590019226074,-0.18282201236945417,0.277404520147028
+2012-01-17,23.260000228881836,23.34000015258789,23.18000030517578,23.239999771118164,13.074512481689453,949100,0.0,0.0,0.0,False,0.011314346751016613,0.011250818269558219,0.46289375447629566,15.820590019226074,-0.17357617726010421,0.27763633170767216
+2012-01-18,23.280000686645508,23.600000381469727,23.239999771118164,23.559999465942383,13.25454044342041,1322750,0.0,0.0,0.0,False,0.013769382375295569,0.013675445747123049,0.4830368979561115,15.820590019226074,-0.16219683164074516,0.2779455045579168
+2012-01-19,23.559999465942383,23.700000762939453,23.520000457763672,23.700000762939453,13.33330249786377,943300,0.0,0.0,0.0,False,0.005942269728593796,0.005924684075238343,0.4918495032212238,15.820590019226074,-0.1572183792348839,0.2778943144101735
+2012-01-20,23.760000228881836,23.920000076293945,23.719999313354492,23.8799991607666,13.434566497802734,599000,0.0,0.0,0.0,False,0.007594817559654743,0.007566122132212421,0.5031798280246504,15.820590019226074,-0.15081760658254273,0.2777771082932764
+2012-01-23,23.979999542236328,24.15999984741211,23.940000534057617,24.040000915527344,13.524579048156738,841800,0.0,0.0,0.0,False,0.006700071071792824,0.006677725352019067,0.5132512397061009,15.820590019226074,-0.14512802419373072,0.27785328967817907
+2012-01-24,23.860000610351562,24.059999465942383,23.780000686645508,24.020000457763672,13.513326644897461,735950,0.0,0.0,0.0,False,-0.0008319965611655045,-0.0008323428623986803,0.5119922198784859,15.820590019226074,-0.1458392747378383,0.2778434761975775
+2012-01-25,24.18000030517578,24.579999923706055,24.139999389648438,24.520000457763672,13.794626235961914,1133300,0.0,0.0,0.0,False,0.020816457594523552,0.020602755730114712,0.5434665418068358,15.820590019226074,-0.12805867422151096,0.2786176041513079
+2012-01-26,24.719999313354492,24.739999771118164,24.3799991607666,24.459999084472656,13.760863304138184,1654000,0.0,0.0,0.0,False,-0.002447542343388176,-0.002450542471442907,0.5396888420901607,15.820590019226074,-0.1301927875373039,0.2781951315646965
+2012-01-27,24.6200008392334,24.8799991607666,24.600000381469727,24.84000015258789,13.974651336669922,1037600,0.0,0.0,0.0,False,0.01553594624164667,0.015416498990992343,0.5636093651697367,15.820590019226074,-0.11667950944388694,0.2786355797531448
+2012-01-30,24.440000534057617,24.600000381469727,24.3799991607666,24.600000381469727,13.839632034301758,1163950,0.0,0.0,0.0,False,-0.009661729592771229,-0.0097087069352771,0.5485021942947421,15.820590019226074,-0.12521391316739416,0.278358550122673
+2012-01-31,24.84000015258789,24.899999618530273,24.639999389648438,24.760000228881836,13.929640769958496,875500,0.0,0.0,0.0,False,0.0065036942769611805,0.006482636510209296,0.5585731791536386,15.820590019226074,-0.1195245719008956,0.27843621191953194
+2012-02-01,24.920000076293945,25.139999389648438,24.899999618530273,25.040000915527344,14.08717155456543,917150,0.0,0.0,0.0,False,0.011309034253537575,0.011245565193252524,0.5761991366233321,15.820590019226074,-0.10956724512512472,0.27853015906658185
+2012-02-02,25.1200008392334,25.200000762939453,25.040000915527344,25.079999923706055,14.10966682434082,645000,0.0,0.0,0.0,False,0.001596862059090931,0.0015955884305654871,0.5787161092221778,15.820590019226074,-0.10814534684269317,0.27851930874677705
+2012-02-03,25.360000610351562,25.559999465942383,25.360000610351562,25.459999084472656,14.323450088500977,807850,0.0,0.0,0.0,False,0.015151545874304784,0.01503790762878059,0.6026360987735615,15.820590019226074,-0.09463237015216808,0.2788242368531848
+2012-02-06,25.18000030517578,25.399999618530273,25.15999984741211,25.3799991607666,14.278447151184082,717800,0.0,0.0,0.0,False,-0.0031419062473658776,-0.0031468523977438044,0.5976007664025709,15.820590019226074,-0.09747695036454984,0.2787644902890114
+2012-02-07,25.3799991607666,25.559999465942383,25.31999969482422,25.440000534057617,14.312206268310547,665600,0.0,0.0,0.0,False,0.0023643409377094304,0.0023615502815174387,0.6013780392966925,15.820590019226074,-0.09534307817107035,0.2787740326594417
+2012-02-08,25.68000030517578,25.780000686645508,25.6200008392334,25.760000228881836,14.492231369018555,1047950,0.0,0.0,0.0,False,0.01257843111907997,0.012499979832126012,0.6215208626595934,15.820590019226074,-0.08396391339344633,0.27903533323601526
+2012-02-09,25.68000030517578,25.739999771118164,25.579999923706055,25.65999984741211,14.43597412109375,660900,0.0,0.0,0.0,False,-0.00388188999280481,-0.0038894440835329186,0.6152262970497109,15.820590019226074,-0.08751986471109241,0.2784216702877795
+2012-02-10,25.079999923706055,25.18000030517578,25.040000915527344,25.100000381469727,14.120923042297363,798400,0.0,0.0,0.0,False,-0.021824026293870702,-0.022065692918323013,0.5799755558723465,15.820590019226074,-0.10743385517627213,0.2790618084330048
+2012-02-13,25.459999084472656,25.559999465942383,25.399999618530273,25.5,14.345954895019531,594550,0.0,0.0,0.0,False,0.015936058290815236,0.01581041242268087,0.6051541384287915,15.820590019226074,-0.0932098690639529,0.2794756823235064
+2012-02-14,25.3799991607666,25.440000534057617,25.239999771118164,25.420000076293945,14.300952911376953,1036600,0.0,0.0,0.0,False,-0.003136910994903652,-0.0031418414137552343,0.6001189127634392,15.820590019226074,-0.09605438899575636,0.27949343079078426
+2012-02-15,25.600000381469727,25.639999389648438,25.420000076293945,25.440000534057617,14.312206268310547,892950,0.0,0.0,0.0,False,0.0007868956008267869,0.0007865861608041746,0.6013780392966925,15.820590019226074,-0.09534307817107035,0.27940908555922933
+2012-02-16,25.260000228881836,25.540000915527344,25.219999313354492,25.479999542236328,14.33470630645752,653850,0.0,0.0,0.0,False,0.0015720873305740124,0.0015708528948776659,0.6038955454237303,15.820590019226074,-0.09392087848574704,0.27933326836036654
+2012-02-17,25.6200008392334,25.65999984741211,25.540000915527344,25.6200008392334,14.413467407226562,534650,0.0,0.0,0.0,False,0.005494434213386246,0.005479394873018141,0.6127080439832042,15.820590019226074,-0.0889424863604642,0.2793841172727886
+2012-02-21,25.799999237060547,25.920000076293945,25.700000762939453,25.739999771118164,14.480979919433594,909450,0.0,0.0,0.0,False,0.0046839882659450716,0.004673052528189437,0.6202619495376167,15.820590019226074,-0.0846751036569755,0.2794177221584134
+2012-02-22,25.6200008392334,25.780000686645508,25.579999923706055,25.719999313354492,14.469727516174316,2124450,0.0,0.0,0.0,False,-0.0007770470867221047,-0.0007773491442950376,0.6190029297100019,15.820590019226074,-0.08538635420108309,0.2771611337840004
+2012-02-23,25.559999465942383,25.700000762939453,25.459999084472656,25.700000762939453,14.458477020263672,771650,0.0,0.0,0.0,False,-0.0007775195419588155,-0.0007778219670489857,0.6177441232936638,15.820590019226074,-0.08609748418403396,0.2771603512780023
+2012-02-24,25.600000381469727,25.700000762939453,25.559999465942383,25.600000381469727,14.402215957641602,757800,0.0,0.0,0.0,False,-0.003891216380758511,-0.003898806860417024,0.6114491308612278,15.820590019226074,-0.08965367662399348,0.2771796353227449
+2012-02-27,25.360000610351562,25.559999465942383,25.280000686645508,25.479999542236328,14.33470630645752,832500,0.0,0.0,0.0,False,-0.004687448888604062,-0.0046984694294465645,0.6038955454237303,15.820590019226074,-0.09392087848574704,0.27638576570818657
+2012-02-28,25.639999389648438,25.68000030517578,25.520000457763672,25.639999389648438,14.424720764160156,2088900,0.0,0.0,0.0,False,0.006279476940667106,0.0062598431756586215,0.6139671705164573,15.820590019226074,-0.0882311755357783,0.27629490276161034
+2012-02-29,26.0,26.079999923706055,25.739999771118164,25.780000686645508,14.503483772277832,902500,0.0,0.0,0.0,False,0.00546027957181483,0.005445426289498514,0.6227798824872082,15.820590019226074,-0.08325266284933874,0.27632987993710156
+2012-03-01,25.860000610351562,26.040000915527344,25.84000015258789,26.0,14.627253532409668,931550,0.0,0.0,0.0,False,0.00853379519535924,0.008497588207991933,0.6366283536515032,15.820590019226074,-0.07542932882820408,0.2764512221277912
+2012-03-02,25.899999618530273,25.959999084472656,25.81999969482422,25.959999084472656,14.604748725891113,798950,0.0,0.0,0.0,False,-0.0015385531172130706,-0.0015397379054560138,0.6341103139962734,15.820590019226074,-0.07685182991641915,0.2762295495394489
+2012-03-05,25.65999984741211,25.68000030517578,25.5,25.540000915527344,14.368460655212402,637850,0.0,0.0,0.0,False,-0.016178852174280944,-0.01631115879001245,0.6076722847896598,15.820590019226074,-0.09178730769515941,0.2767111381227258
+2012-03-06,24.860000610351562,24.8799991607666,24.579999923706055,24.719999313354492,13.907137870788574,1162400,0.0,0.0,0.0,False,-0.032106625441221226,-0.03263334802173974,0.5560553529096859,15.820590019226074,-0.12094695242795406,0.2785490859392551
+2012-03-07,24.860000610351562,24.940000534057617,24.719999313354492,24.8799991607666,13.997153282165527,824650,0.0,0.0,0.0,False,0.006472605090514394,0.006451747734758709,0.5661270847080513,15.820590019226074,-0.1152571891974069,0.27769106581987707
+2012-03-08,25.420000076293945,25.559999465942383,25.360000610351562,25.520000457763672,14.357209205627441,744500,0.0,0.0,0.0,False,0.025723510788488557,0.025398227769308623,0.6064133716676829,15.820590019226074,-0.09249849795868859,0.27885448190432494
+2012-03-09,25.440000534057617,25.540000915527344,25.360000610351562,25.440000534057617,14.312206268310547,697550,0.0,0.0,0.0,False,-0.0031345184619344657,-0.0031394413548861016,0.6013780392966921,15.820590019226074,-0.09534307817107035,0.2783367700394121
+2012-03-12,25.260000228881836,25.280000686645508,25.1200008392334,25.18000030517578,14.165929794311523,568450,0.0,0.0,0.0,False,-0.0102204000736702,-0.010272986975463605,0.5850113150658904,15.820590019226074,-0.10458903384157703,0.2785151815775689
+2012-03-13,25.3799991607666,25.739999771118164,25.3799991607666,25.739999771118164,14.480979919433594,788700,0.0,0.0,0.0,False,0.02223998916390091,0.021996287271548665,0.6202619495376163,15.820590019226074,-0.0846751036569755,0.2793384876110821
+2012-03-14,25.639999389648438,25.700000762939453,25.479999542236328,25.559999465942383,14.379714965820312,1019900,0.0,0.0,0.0,False,-0.006992962781295131,-0.007017528135585595,0.608931518028551,15.820590019226074,-0.0910759365898951,0.2776561906237512
+2012-03-15,25.65999984741211,25.799999237060547,25.600000381469727,25.700000762939453,14.458477020263672,981050,0.0,0.0,0.0,False,0.005477302897211267,0.005462357024241601,0.6177441232936633,15.820590019226074,-0.08609748418403396,0.2773652431324742
+2012-03-16,25.799999237060547,25.8799991607666,25.739999771118164,25.81999969482422,14.52598762512207,743550,0.0,0.0,0.0,False,0.0046692749702323955,0.004658407720845563,0.625297815436799,15.820590019226074,-0.08183022204170198,0.2773339958827854
+2012-03-19,25.559999465942383,25.760000228881836,25.520000457763672,25.68000030517578,14.447223663330078,467200,0.0,0.0,0.0,False,-0.0054222792848710455,-0.0054370331985886715,0.6164849967604098,15.820590019226074,-0.08680879500871985,0.2773944717533051
+2012-03-20,25.3799991607666,25.420000076293945,25.280000686645508,25.34000015258789,14.255942344665527,835100,0.0,0.0,0.0,False,-0.01324000535480463,-0.013328435637986163,0.5950827267473406,15.820590019226074,-0.09889945145276491,0.27652483546456097
+2012-03-21,25.459999084472656,25.479999542236328,25.31999969482422,25.399999618530273,14.28969955444336,1344150,0.0,0.0,0.0,False,0.0023679395554279115,0.002365140404501441,0.5988597862301854,15.820590019226074,-0.09676569982044225,0.27646908499634726
+2012-03-22,25.219999313354492,25.299999237060547,25.15999984741211,25.200000762939453,14.177179336547852,733050,0.0,0.0,0.0,False,-0.00787421859128734,-0.007905383960257131,0.58627001477659,15.820590019226074,-0.10387796413920447,0.276353858486407
+2012-03-23,25.399999618530273,25.600000381469727,25.34000015258789,25.5,14.345954895019531,577700,0.0,0.0,0.0,False,0.011904734677129047,0.011834430739694713,0.6051541384287908,15.820590019226074,-0.0932098690639529,0.2763460963058847
+2012-03-26,25.600000381469727,25.780000686645508,25.540000915527344,25.719999313354492,14.469727516174316,783950,0.0,0.0,0.0,False,0.008627701819817979,0.00859069589883923,0.6190029297100013,15.820590019226074,-0.08538635420108309,0.27645382393090284
+2012-03-27,25.8799991607666,25.940000534057617,25.760000228881836,25.760000228881836,14.492231369018555,550050,0.0,0.0,0.0,False,0.001555236808646443,0.001554028680335829,0.6215208626595927,15.820590019226074,-0.08396391339344633,0.2764054499038274
+2012-03-28,25.860000610351562,25.8799991607666,25.6200008392334,25.739999771118164,14.480979919433594,908950,0.0,0.0,0.0,False,-0.0007763779985610064,-0.0007766795360408097,0.620261949537616,15.820590019226074,-0.0846751036569755,0.27636003326536784
+2012-03-29,25.559999465942383,25.6200008392334,25.360000610351562,25.540000915527344,14.368460655212402,1044900,0.0,0.0,0.0,False,-0.007770141582075563,-0.007800486423526966,0.607672284789659,15.820590019226074,-0.09178730769515941,0.27611440108964524
+2012-03-30,25.700000762939453,25.799999237060547,25.639999389648438,25.780000686645508,14.503483772277832,693750,0.0,0.0,0.0,False,0.009397187374866611,0.009353308487476519,0.6227798824872073,15.820590019226074,-0.08325266284933874,0.2762644800217811
+2012-04-02,25.739999771118164,26.0,25.700000762939453,26.0,14.627253532409668,1051550,0.0,0.0,0.0,False,0.00853379519535924,0.008497588207991933,0.6366283536515023,15.820590019226074,-0.07542932882820408,0.2763481123164231
+2012-04-03,25.81999969482422,25.899999618530273,25.639999389648438,25.760000228881836,14.492231369018555,976250,0.0,0.0,0.0,False,-0.009230862314100419,-0.009273730735900786,0.6215208626595925,15.820590019226074,-0.08396391339344633,0.27641011819160394
+2012-04-04,25.3799991607666,25.440000534057617,25.260000228881836,25.420000076293945,14.300952911376953,727950,0.0,0.0,0.0,False,-0.013198689199133029,-0.013286565992930169,0.6001189127634385,15.820590019226074,-0.09605438899575636,0.2767113181916554
+2012-04-05,25.280000686645508,25.440000534057617,25.260000228881836,25.34000015258789,14.255942344665527,439900,0.0,0.0,0.0,False,-0.0031473823451035887,-0.00315234577018384,0.5950827267473406,15.820590019226074,-0.09889945145276491,0.27654047301747947
+2012-04-09,25.079999923706055,25.139999389648438,25.020000457763672,25.079999923706055,14.10966682434082,459350,0.0,0.0,0.0,False,-0.010260670027151364,-0.0103136735815662,0.5787161092221773,15.820590019226074,-0.10814534684269317,0.27672502037084357
+2012-04-10,25.219999313354492,25.219999313354492,24.8799991607666,24.899999618530273,14.008404731750488,1240600,0.0,0.0,0.0,False,-0.007176788357301511,-0.007202665386503031,0.5673859978300273,15.820590019226074,-0.11454599893387774,0.27676690721210145
+2012-04-11,25.1200008392334,25.1200008392334,25.020000457763672,25.100000381469727,14.120923042297363,568350,0.0,0.0,0.0,False,0.00803220014709094,0.008000113729327308,0.5799755558723458,15.820590019226074,-0.10743385517627213,0.2767576750601992
+2012-04-12,25.280000686645508,25.6200008392334,25.280000686645508,25.5,14.345954895019531,539500,0.0,0.0,0.0,False,0.015936058290815236,0.01581041242268087,0.6051541384287908,15.820590019226074,-0.0932098690639529,0.27717520294726716
+2012-04-13,25.6200008392334,25.65999984741211,25.420000076293945,25.5,14.345954895019531,773100,0.0,0.0,0.0,False,0.0,0.0,0.6051541384287908,15.820590019226074,-0.0932098690639529,0.27696016522858463
+2012-04-16,25.65999984741211,25.65999984741211,25.3799991607666,25.479999542236328,14.33470630645752,503800,0.0,0.0,0.0,False,-0.000784094794966661,-0.0007844023580733381,0.6038955454237296,15.820590019226074,-0.09392087848574704,0.2768249122791997
+2012-04-17,25.540000915527344,25.860000610351562,25.540000915527344,25.719999313354492,14.469727516174316,1183050,0.0,0.0,0.0,False,0.009419182146478411,0.009375098256912443,0.619002929710001,15.820590019226074,-0.08538635420108309,0.27697933635495914
+2012-04-18,25.559999465942383,25.719999313354492,25.540000915527344,25.65999984741211,14.43597412109375,430250,0.0,0.0,0.0,False,-0.002332690442362284,-0.0023354154031970803,0.61522629704971,15.820590019226074,-0.08751986471109241,0.2764649743727611
+2012-04-19,25.65999984741211,25.799999237060547,25.479999542236328,25.6200008392334,14.413467407226562,391450,0.0,0.0,0.0,False,-0.0015590713642456011,-0.001560287980697348,0.6127080439832033,15.820590019226074,-0.0889424863604642,0.2762262422854247
+2012-04-20,25.719999313354492,25.81999969482422,25.700000762939453,25.739999771118164,14.480979919433594,545000,0.0,0.0,0.0,False,0.0046839882659450716,0.004673052528189437,0.6202619495376158,15.820590019226074,-0.0846751036569755,0.2759300585546432
+2012-04-23,25.360000610351562,25.479999542236328,25.219999313354492,25.440000534057617,14.312206268310547,631500,0.0,0.0,0.0,False,-0.011654850159453,-0.011723300296085147,0.6013780392966916,15.820590019226074,-0.09534307817107035,0.2759055907982642
+2012-04-24,25.559999465942383,25.68000030517578,25.520000457763672,25.540000915527344,14.368460655212402,763400,0.0,0.0,0.0,False,0.003930518177788667,0.003922813872558277,0.607672284789659,15.820590019226074,-0.09178730769515941,0.2759067751774263
+2012-04-25,25.719999313354492,25.8799991607666,25.700000762939453,25.84000015258789,14.537240028381348,709300,0.0,0.0,0.0,False,0.011746517404960688,0.011678062618134286,0.6265568352644135,15.820590019226074,-0.0811189714975944,0.2760885597290284
+2012-04-26,25.860000610351562,26.079999923706055,25.84000015258789,26.040000915527344,14.649755477905273,786650,0.0,0.0,0.0,False,0.007739808196346676,0.007710009539384513,0.6391460731898166,15.820590019226074,-0.07400700858172393,0.2761993873903632
+2012-04-27,26.1200008392334,26.260000228881836,26.040000915527344,26.219999313354492,14.751015663146973,1780950,0.0,0.0,0.0,False,0.006912073405895391,0.00688829453781517,0.6504759711706898,15.820590019226074,-0.0676064770516962,0.27628509634281617
+2012-04-30,26.079999923706055,26.079999923706055,25.920000076293945,26.0,14.627253532409668,943450,0.0,0.0,0.0,False,-0.008390075203194569,-0.008425469999865475,0.636628353651502,15.820590019226074,-0.07542932882820408,0.27638736016089915
+2012-05-01,25.979999542236328,26.219999313354492,25.959999084472656,25.979999542236328,14.615999221801758,3695850,0.0,0.0,0.0,False,-0.0007694069555145289,-0.0007697031009601134,0.6353691204126104,15.820590019226074,-0.07614069993346828,0.2763811130207045
+2012-05-02,26.1200008392334,26.260000228881836,26.040000915527344,26.239999771118164,14.762273788452148,1619000,0.0,0.0,0.0,False,0.010007838973622896,0.009958092183071553,0.6517356312321352,15.820590019226074,-0.06689486482411844,0.2760647127647462
+2012-05-03,26.18000030517578,26.200000762939453,25.959999084472656,25.959999084472656,14.604748725891113,721100,0.0,0.0,0.0,False,-0.010670785870687483,-0.010728126987567555,0.6341103139962723,15.820590019226074,-0.07685182991641915,0.2753436916136835
+2012-05-04,25.940000534057617,25.979999542236328,25.68000030517578,25.799999237060547,14.51473331451416,1035300,0.0,0.0,0.0,False,-0.006163434446316396,-0.006182506816322198,0.6240385821979066,15.820590019226074,-0.0825415931469663,0.2751984046877833
+2012-05-07,25.5,25.600000381469727,25.459999084472656,25.540000915527344,14.368460655212402,879750,0.0,0.0,0.0,False,-0.010077529923025907,-0.010128651973690249,0.6076722847896587,15.820590019226074,-0.09178730769515941,0.27522166536171916
+2012-05-08,25.479999542236328,25.520000457763672,25.15999984741211,25.399999618530273,14.28969955444336,999400,0.0,0.0,0.0,False,-0.005481526703451811,-0.005496605399044996,0.5988597862301848,15.820590019226074,-0.09676569982044225,0.27472288638286263
+2012-05-09,25.0,25.280000686645508,24.959999084472656,25.139999389648438,14.143425941467285,1002750,0.0,0.0,0.0,False,-0.010236297300637798,-0.01028904848515309,0.5824933821162983,15.820590019226074,-0.10601147464921379,0.2746033355560405
+2012-05-10,25.399999618530273,25.399999618530273,25.200000762939453,25.219999313354492,14.188432693481445,790150,0.0,0.0,0.0,False,0.0031821676162777646,0.003177115236417621,0.5875291413098427,15.820590019226074,-0.10316665331451857,0.2744535315999697
+2012-05-11,25.0,25.219999313354492,24.979999542236328,25.020000457763672,14.07591438293457,924050,0.0,0.0,0.0,False,-0.0079302846887781,-0.007961896635140592,0.5749395832675241,15.820590019226074,-0.11027879707212407,0.27456120348003443
+2012-05-14,24.65999984741211,24.68000030517578,24.520000457763672,24.540000915527344,13.805872917175293,886700,0.0,0.0,0.0,False,-0.019184648216294287,-0.019371061614666504,0.5447249214006196,15.820590019226074,-0.12734778536087366,0.27517822815442405
+2012-05-15,24.65999984741211,24.739999771118164,24.420000076293945,24.459999084472656,13.760863304138184,1239700,0.0,0.0,0.0,False,-0.003260178715763451,-0.0032655046772674242,0.53968884209016,15.820590019226074,-0.1301927875373039,0.27496644393508424
+2012-05-16,24.219999313354492,24.299999237060547,23.979999542236328,24.0,13.502079963684082,932250,0.0,0.0,0.0,False,-0.018805748937007483,-0.01898482570282657,0.5107338402847006,15.820590019226074,-0.1465501635984756,0.27557771036397577
+2012-05-17,23.940000534057617,24.059999465942383,23.68000030517578,23.719999313354492,13.344552040100098,742600,0.0,0.0,0.0,False,-0.011666937539081434,-0.011735530288355372,0.49310820293192226,15.820590019226074,-0.15650730953251146,0.27545556204421995
+2012-05-18,23.559999465942383,23.6200008392334,23.31999969482422,23.360000610351562,13.142019271850586,1209050,0.0,0.0,0.0,False,-0.015177187487515842,-0.015293539765562358,0.47044701979687664,15.820590019226074,-0.1693091562400857,0.27570658746487375
+2012-05-21,23.559999465942383,23.860000610351562,23.540000915527344,23.81999969482422,13.400811195373535,971850,0.0,0.0,0.0,False,0.01969194521554729,0.019500567186056167,0.4994029819530814,15.820590019226074,-0.15295123765370866,0.2761684747934403
+2012-05-22,24.0,24.079999923706055,23.65999984741211,23.8799991607666,13.434566497802734,867000,0.0,0.0,0.0,False,0.002518899933524388,0.002515732822395956,0.5031798280246493,15.820590019226074,-0.15081760658254273,0.2753188495084101
+2012-05-23,23.5,23.600000381469727,23.200000762939453,23.579999923706055,13.265791893005371,1072850,0.0,0.0,0.0,False,-0.012562713119546265,-0.012642291180014809,0.48429581107808684,15.820590019226074,-0.16148564137721588,0.2755923289442448
+2012-05-24,23.65999984741211,23.65999984741211,23.239999771118164,23.420000076293945,13.175777435302734,2435500,0.0,0.0,0.0,False,-0.006785456792074207,-0.006808582676508167,0.47422418598535976,15.820590019226074,-0.16717534432718462,0.27562844979450163
+2012-05-25,23.31999969482422,23.3799991607666,23.219999313354492,23.280000686645508,13.097014427185059,470700,0.0,0.0,0.0,False,-0.005977864190893301,-0.005995803147862331,0.46541147401460914,15.820590019226074,-0.17215385701362418,0.2756454502961921
+2012-05-29,23.719999313354492,23.799999237060547,23.579999923706055,23.739999771118164,13.355803489685059,679650,0.0,0.0,0.0,False,0.019759393557881477,0.019566710801328047,0.49436711605389894,15.820590019226074,-0.1557961192689823,0.27612436050606387
+2012-05-30,23.420000076293945,23.440000534057617,23.200000762939453,23.299999237060547,13.108263969421387,766150,0.0,0.0,0.0,False,-0.01853422899302548,-0.018708140038818582,0.46667017372530895,15.820590019226074,-0.17144278731125173,0.27640194907618504
+2012-05-31,23.280000686645508,23.440000534057617,23.15999984741211,23.299999237060547,13.108263969421387,1432050,0.0,0.0,0.0,False,0.0,0.0,0.46667017372530895,15.820590019226074,-0.17144278731125173,0.27572624169216015
+2012-06-01,22.920000076293945,23.0,22.639999389648438,22.65999984741211,12.748212814331055,1314050,0.0,0.0,0.0,False,-0.027467493478179117,-0.02785177831878414,0.42638442029386914,15.820590019226074,-0.19420117714707819,0.2767899477933917
+2012-06-04,22.81999969482422,22.920000076293945,22.65999984741211,22.780000686645508,12.81572151184082,1045850,0.0,0.0,0.0,False,0.005295542088368244,0.005281570010142669,0.4339378990257281,15.820590019226074,-0.18993403556590294,0.27684703299194535
+2012-06-05,22.81999969482422,23.0,22.799999237060547,22.979999542236328,12.928237915039062,996450,0.0,0.0,0.0,False,0.008779560565067346,0.008741244326385452,0.44652724365677,15.820590019226074,-0.18282201236945417,0.2766937999879225
+2012-06-06,23.399999618530273,23.6200008392334,23.299999237060547,23.579999923706055,13.265791893005371,837950,0.0,0.0,0.0,False,0.02610982101231607,0.025774779044117156,0.4842958110780873,15.820590019226074,-0.16148564137721588,0.27791160036017465
+2012-06-07,23.780000686645508,23.860000610351562,23.420000076293945,23.479999542236328,13.20953369140625,693300,0.0,0.0,0.0,False,-0.004240847591524766,-0.004249865490392545,0.47800113876256645,15.820590019226074,-0.16504165297544027,0.2778359558758092
+2012-06-08,23.139999389648438,23.280000686645508,23.0,23.239999771118164,13.074512481689453,539050,0.0,0.0,0.0,False,-0.010221497054406892,-0.010274095284166543,0.46289375447629477,15.820590019226074,-0.17357617726010421,0.2779257835573564
+2012-06-11,23.559999465942383,23.579999923706055,23.100000381469727,23.15999984741211,13.02950382232666,690500,0.0,0.0,0.0,False,-0.003442473241417332,-0.0034484121861156117,0.4578577818714735,15.820590019226074,-0.17642111915595615,0.2772367299171708
+2012-06-12,23.639999389648438,23.68000030517578,23.440000534057617,23.639999389648438,13.299548149108887,3591050,0.0,0.0,0.0,False,0.020725603251253055,0.020513750124917594,0.4880727638552935,15.820590019226074,-0.15935195002547153,0.2780043907013754
+2012-06-13,23.600000381469727,23.739999771118164,23.440000534057617,23.540000915527344,13.243291854858398,672750,0.0,0.0,0.0,False,-0.0042299402671253095,-0.0042389117726834916,0.48177830495104956,15.820590019226074,-0.1629078410625392,0.27792777867881874
+2012-06-14,23.479999542236328,23.719999313354492,23.420000076293945,23.600000381469727,13.277040481567383,740600,0.0,0.0,0.0,False,0.0025483563360875205,0.0025451147820016954,0.48555440408314854,15.820590019226074,-0.16077463195542174,0.2773529327270959
+2012-06-15,23.920000076293945,24.139999389648438,23.899999618530273,24.079999923706055,13.54708194732666,944900,0.0,0.0,0.0,False,0.020338980372484272,0.020134905784082013,0.5157690659500533,15.820590019226074,-0.14370564366667227,0.2779712389223531
+2012-06-18,24.040000915527344,24.299999237060547,24.020000457763672,24.280000686645508,13.659601211547852,961400,0.0,0.0,0.0,False,0.008305793429070896,0.008271490139959517,0.5283587306980102,15.820590019226074,-0.13659343962848836,0.2780966353257343
+2012-06-19,24.479999542236328,24.739999771118164,24.440000534057617,24.540000915527344,13.805872917175293,905950,0.0,0.0,0.0,False,0.010708343776814067,0.010651415507971732,0.5447249214006198,15.820590019226074,-0.12734778536087366,0.2782678161469733
+2012-06-20,24.559999465942383,24.700000762939453,24.420000076293945,24.559999465942383,13.817127227783203,639000,0.0,0.0,0.0,False,0.0008151828338147649,0.0008148507527474276,0.5459841546395114,15.820590019226074,-0.12663641425560934,0.27763340058540026
+2012-06-21,24.0,24.020000457763672,23.399999618530273,23.459999084472656,13.412353515625,1298400,0.392,0.0,0.0,False,-0.029295070204194973,-0.029732739678104126,0.500694440294774,15.820590019226074,-0.15222166181377872,0.2789139778524864
+2012-06-22,23.780000686645508,23.780000686645508,23.600000381469727,23.719999313354492,13.560997009277344,552000,0.0,0.0,0.0,False,0.01108258095636816,0.011021619151929233,0.5173260079201123,15.820590019226074,-0.14282608974777455,0.2791230265370464
+2012-06-25,23.420000076293945,23.440000534057617,23.219999313354492,23.34000015258789,13.343750953674316,820500,0.0,0.0,0.0,False,-0.01601991766935762,-0.01614962366864626,0.4930185701956571,15.820590019226074,-0.15655794521833655,0.27951370854424706
+2012-06-26,23.540000915527344,23.600000381469727,23.34000015258789,23.5,13.435227394104004,593450,0.0,0.0,0.0,False,0.00685537677878334,0.006831985526442647,0.5032537750320687,15.820590019226074,-0.15077583214173695,0.27959161844405045
+2012-06-27,23.84000015258789,23.940000534057617,23.799999237060547,23.81999969482422,13.618171691894531,883150,0.0,0.0,0.0,False,0.013616762293938711,0.013524887273547158,0.5237232243541463,15.820590019226074,-0.1392121485137432,0.2797539639496765
+2012-06-28,23.780000686645508,23.940000534057617,23.65999984741211,23.940000534057617,13.686775207519531,985800,0.0,0.0,0.0,False,0.005037645080200548,0.005024998600757856,0.5313992011589013,15.820590019226074,-0.13487580482860695,0.2795057985042249
+2012-06-29,24.459999084472656,24.639999389648438,24.420000076293945,24.639999389648438,14.086974143981934,871800,0.0,0.0,0.0,False,0.029239826795908197,0.02882049752469646,0.5761770485561797,15.820590019226074,-0.10957972320484588,0.2807646052479935
+2012-07-02,24.65999984741211,24.81999969482422,24.540000915527344,24.780000686645508,14.167015075683594,1542600,0.0,0.0,0.0,False,0.005681910883314378,0.005665829713432042,0.5851327460824014,15.820590019226074,-0.10452043454339965,0.28051169524015995
+2012-07-03,25.0,25.280000686645508,24.979999542236328,25.219999313354492,14.418567657470703,841650,0.0,0.0,0.0,False,0.017756216143150594,0.017600416113225693,0.6132787057374263,15.820590019226074,-0.08862010582737778,0.28100820750630096
+2012-07-05,25.1200008392334,25.260000228881836,25.0,25.18000030517578,14.39570140838623,1035700,0.0,0.0,0.0,False,-0.0015858890860511732,-0.0015871479392582178,0.6107202246452386,15.820590019226074,-0.09006545325479254,0.2809374683261095
+2012-07-06,24.940000534057617,25.040000915527344,24.799999237060547,24.979999542236328,14.281353950500488,656950,0.0,0.0,0.0,False,-0.007943166827503734,-0.007974881833827299,0.5979260051884472,15.820590019226074,-0.09729321516169875,0.28066567630018907
+2012-07-09,24.719999313354492,24.84000015258789,24.65999984741211,24.760000228881836,14.155576705932617,669750,0.0,0.0,0.0,False,-0.00880709525188006,-0.008846106937255767,0.5838529186552963,15.820590019226074,-0.10524343980028805,0.2807974037953292
+2012-07-10,25.100000381469727,25.18000030517578,24.739999771118164,24.84000015258789,14.201315879821777,742450,0.0,0.0,0.0,False,0.003231177001074892,0.0032259679665276484,0.5889706277791407,15.820590019226074,-0.10235232298140984,0.2802906514304052
+2012-07-11,25.260000228881836,25.3799991607666,25.18000030517578,25.299999237060547,14.464303970336914,1243300,0.0,0.0,0.0,False,0.01851857199295237,0.018349191170366576,0.6183960947443554,15.820590019226074,-0.08572916985023471,0.2808274202379612
+2012-07-12,25.020000457763672,25.200000762939453,24.899999618530273,25.100000381469727,14.349960327148438,827350,0.0,0.0,0.0,False,-0.007905229551520065,-0.007936641534125342,0.6056023021101176,15.820590019226074,-0.09295669063482748,0.28074949018074
+2012-07-13,25.280000686645508,25.6200008392334,25.260000228881836,25.5,14.578646659851074,767450,0.0,0.0,0.0,False,0.015936373863695508,0.015810723045410206,0.6311897806729545,15.820590019226074,-0.07850170934622036,0.2811991906941737
+2012-07-16,25.420000076293945,25.559999465942383,25.31999969482422,25.479999542236328,14.56721305847168,398250,0.0,0.0,0.0,False,-0.0007842704227740693,-0.0007845781237131044,0.6299104867740415,15.820590019226074,-0.07922441320021689,0.28117698176427597
+2012-07-17,25.600000381469727,25.8799991607666,25.360000610351562,25.799999237060547,14.750161170959473,2187500,0.0,0.0,0.0,False,0.01255889590915249,0.012480687105981112,0.6503803629186728,15.820590019226074,-0.06766048844990968,0.28135981902279183
+2012-07-18,25.739999771118164,25.959999084472656,25.68000030517578,25.8799991607666,14.795897483825684,1345900,0.0,0.0,0.0,False,0.0031007330927514953,0.00309593573422258,0.655497751925602,15.820590019226074,-0.06476955247276661,0.2811028285047303
+2012-07-19,26.040000915527344,26.1200008392334,25.940000534057617,26.040000915527344,14.887370109558105,1038900,0.0,0.0,0.0,False,0.006182296534050558,0.006163264539509629,0.6657325299394601,15.820590019226074,-0.05898768051848047,0.28109542039165575
+2012-07-20,25.860000610351562,25.899999618530273,25.700000762939453,25.760000228881836,14.727291107177734,1297700,0.0,0.0,0.0,False,-0.010752671640614109,-0.010810899393097421,0.6478214550039316,15.820590019226074,-0.06910607699963789,0.28047017118409084
+2012-07-23,25.280000686645508,25.440000534057617,25.139999389648438,25.34000015258789,14.48717212677002,930450,0.0,0.0,0.0,False,-0.016304354864737247,-0.0164387334984729,0.6209547892478198,15.820590019226074,-0.08428370186166323,0.28090578580401165
+2012-07-24,25.6200008392334,25.65999984741211,25.3799991607666,25.540000915527344,14.601512908935547,1385050,0.0,0.0,0.0,False,0.00789255357532781,0.007861570292397294,0.6337482617651424,15.820590019226074,-0.0770563619188056,0.2809797208637547
+2012-07-25,25.68000030517578,25.760000228881836,25.5,25.6200008392334,14.647252082824707,831350,0.0,0.0,0.0,False,0.0031324955279921074,0.00312759948576467,0.6388659708889866,15.820590019226074,-0.07416524509992739,0.28086757006969826
+2012-07-26,26.0,26.219999313354492,25.979999542236328,26.100000381469727,14.921672821044922,1087400,0.0,0.0,0.0,False,0.018735305207316033,0.018561961132526773,0.669570625047476,15.820590019226074,-0.05681944839533404,0.28144469068773936
+2012-07-27,26.0,26.31999969482422,25.920000076293945,26.239999771118164,15.001715660095215,1079250,0.0,0.0,0.0,False,0.00536420011417249,0.005349864037610213,0.6785265359849748,15.820590019226074,-0.05176003917273109,0.2813893387777342
+2012-07-30,26.299999237060547,26.399999618530273,26.239999771118164,26.31999969482422,15.047452926635742,690250,0.0,0.0,0.0,False,0.0030488023887953464,0.0030441642156500298,0.6836440316975423,15.820590019226074,-0.0488690429150096,0.28139823054534535
+2012-07-31,26.299999237060547,26.360000610351562,26.219999313354492,26.280000686645508,15.024581909179688,1788250,0.0,0.0,0.0,False,-0.001519926167409369,-0.001521082426954501,0.6810850170771625,15.502641677856445,-0.03083731009274404,0.28138010447476364
+2012-08-01,26.540000915527344,26.559999465942383,26.260000228881836,26.31999969482422,15.047452926635742,1244500,0.0,0.0,0.0,False,0.0015222398596050901,0.0015210824269545349,0.6836440316975423,15.469747543334961,-0.027298093618933095,0.2806631392924009
+2012-08-02,26.100000381469727,26.280000686645508,25.959999084472656,26.139999389648438,14.944541931152344,1542750,0.0,0.0,0.0,False,-0.006839097353229406,-0.006862591158419458,0.6721294262565791,15.047452926635742,-0.006839097353229406,0.2807392183100537
+2012-08-03,26.520000457763672,26.780000686645508,26.520000457763672,26.760000228881836,15.299001693725586,1372200,0.0,0.0,0.0,False,0.023718342402610615,0.02344143253495786,0.7117895645300134,15.299001693725586,0.0,0.27824450682365487
+2012-08-06,26.65999984741211,26.780000686645508,26.600000381469727,26.68000030517578,15.253266334533691,1380450,0.0,0.0,0.0,False,-0.00298943421979303,-0.002993911503526854,0.7066722822287228,15.299001693725586,-0.00298943421979303,0.278028568963225
+2012-08-07,26.6200008392334,26.739999771118164,26.579999923706055,26.600000381469727,15.207530975341797,1047000,0.0,0.0,0.0,False,-0.002998397732579372,-0.0030029019329033996,0.7015549999274322,15.299001693725586,-0.00597886843958606,0.26671378758289044
+2012-08-08,26.440000534057617,26.600000381469727,26.399999618530273,26.540000915527344,15.173226356506348,823900,0.0,0.0,0.0,False,-0.0022557651791781375,-0.002258313250070853,0.6977166914081394,15.299001693725586,-0.008221146695527315,0.2608461462392245
+2012-08-09,26.520000457763672,26.719999313354492,26.520000457763672,26.540000915527344,15.173226356506348,743850,0.0,0.0,0.0,False,0.0,0.0,0.6977166914081394,15.299001693725586,-0.008221146695527315,0.25557630740688386
+2012-08-10,26.3799991607666,26.559999465942383,26.34000015258789,26.520000457763672,15.161794662475586,663800,0.0,0.0,0.0,False,-0.0007534122118899589,-0.0007536961695041857,0.696437610920503,15.299001693725586,-0.008968364995101008,0.25404867187195146
+2012-08-13,26.600000381469727,26.65999984741211,26.5,26.540000915527344,15.173226356506348,1093150,0.0,0.0,0.0,False,0.0007539802698326437,0.0007536961695040544,0.6977166914081392,15.299001693725586,-0.008221146695527315,0.2535341557422063
+2012-08-14,26.780000686645508,26.860000610351562,26.68000030517578,26.739999771118164,15.287567138671875,2282200,0.0,0.0,0.0,False,0.007535693429927548,0.007507441933166528,0.7105101639254618,15.299001693725586,-0.000747405306739779,0.25259446497610005
+2012-08-15,26.520000457763672,26.600000381469727,26.459999084472656,26.520000457763672,15.161794662475586,1052650,0.0,0.0,0.0,False,-0.00822710867304266,-0.008261138102670615,0.696437610920503,15.299001693725586,-0.008968364995101008,0.25199739751188194
+2012-08-16,26.520000457763672,26.739999771118164,26.459999084472656,26.6200008392334,15.218965530395508,938950,0.0,0.0,0.0,False,0.0037707190469618013,0.003763627706607409,0.7028344005319833,15.299001693725586,-0.005231463132846281,0.2520124238507944
+2012-08-17,26.520000457763672,26.540000915527344,26.34000015258789,26.399999618530273,15.093191146850586,1819300,0.0,0.0,0.0,False,-0.008264318839130258,-0.008298657644161975,0.6887616341157479,15.299001693725586,-0.013452547492651568,0.24870706463782496
+2012-08-20,26.399999618530273,26.479999542236328,26.299999237060547,26.459999084472656,15.127488136291504,515850,0.0,0.0,0.0,False,0.0022723484455489107,0.002269770566307899,0.6925990889899334,15.299001693725586,-0.01121076792248632,0.2486350618341252
+2012-08-21,26.579999923706055,26.639999389648438,26.31999969482422,26.3799991607666,15.081751823425293,938900,0.0,0.0,0.0,False,-0.0030233910913793904,-0.003027970771330261,0.6874816999830045,15.299001693725586,-0.014200264478001268,0.24866046130271047
+2012-08-22,26.280000686645508,26.420000076293945,26.15999984741211,26.399999618530273,15.093191146850586,793050,0.0,0.0,0.0,False,0.000758487711455702,0.0007582002050223665,0.6887616341157479,15.299001693725586,-0.013452547492651568,0.24689122474970251
+2012-08-23,26.31999969482422,26.34000015258789,26.18000030517578,26.239999771118164,15.001715660095215,904600,0.0,0.0,0.0,False,-0.006060712136045421,-0.006079152798628702,0.6785265359849746,15.299001693725586,-0.01943172761084755,0.24644123327769524
+2012-08-24,26.260000228881836,26.399999618530273,26.139999389648438,26.34000015258789,15.058884620666504,775850,0.0,0.0,0.0,False,0.0038108281656983323,0.0038035853549505667,0.6849231121851782,15.299001693725586,-0.01569495042003677,0.24614305814639145
+2012-08-27,26.260000228881836,26.280000686645508,26.079999923706055,26.1200008392334,14.933111190795898,683900,0.0,0.0,0.0,False,-0.008352107944169851,-0.00838718223041187,0.6708504524745811,15.299001693725586,-0.023915972444120026,0.24589759393787158
+2012-08-28,26.139999389648438,26.18000030517578,26.040000915527344,26.040000915527344,14.887370109558105,1266250,0.0,0.0,0.0,False,-0.00306306439785875,-0.0030677651812672574,0.6657325299394601,15.299001693725586,-0.026905780678245117,0.24500522199458613
+2012-08-29,26.219999313354492,26.280000686645508,26.139999389648438,26.200000762939453,14.978848457336426,615350,0.0,0.0,0.0,False,0.006144694939745454,0.006125893282781675,0.6759679481871486,15.299001693725586,-0.02092641355288305,0.24507073461260084
+2012-08-30,25.920000076293945,25.920000076293945,25.799999237060547,25.81999969482422,14.76159381866455,712150,0.0,0.0,0.0,False,-0.01450409484351689,-0.014610307490350631,0.6516595501119478,15.299001693725586,-0.03512698970949435,0.24476089957746222
+2012-08-31,26.139999389648438,26.280000686645508,26.020000457763672,26.260000228881836,15.013147354125977,1217150,0.0,0.0,0.0,False,0.01704108232156898,0.01689751184697244,0.679805616472611,15.299001693725586,-0.018684509311273856,0.24500938335646485
+2012-09-04,26.059999465942383,26.079999923706055,25.8799991607666,25.940000534057617,14.83020305633545,1446300,0.0,0.0,0.0,False,-0.012185605954253775,-0.012260459159806244,0.6593361671505333,15.299001693725586,-0.03064243319761184,0.24490945527151478
+2012-09-05,25.920000076293945,25.959999084472656,25.799999237060547,25.920000076293945,14.818765640258789,880800,0.0,0.0,0.0,False,-0.0007712245094159131,-0.0007715220560312061,0.6580564464290666,15.299001693725586,-0.031390025511517594,0.24485856064647202
+2012-09-06,25.860000610351562,26.420000076293945,25.81999969482422,26.299999237060547,15.036019325256348,5083200,0.0,0.0,0.0,False,0.014660714007605158,0.014554284698751632,0.6823647377986293,15.299001693725586,-0.017189511690628323,0.2439129129439566
+2012-09-07,26.299999237060547,26.520000457763672,26.299999237060547,26.520000457763672,15.161794662475586,1243500,0.0,0.0,0.0,False,0.008364935858254041,0.008330143670594141,0.6964376109205033,15.299001693725586,-0.008968364995101008,0.24342118767339616
+2012-09-10,26.399999618530273,26.520000457763672,26.31999969482422,26.3799991607666,15.081751823425293,1175600,0.0,0.0,0.0,False,-0.005279245685103073,-0.005293230142576879,0.6874816999830047,15.299001693725586,-0.014200264478001268,0.24127456800410577
+2012-09-11,26.559999465942383,26.700000762939453,26.520000457763672,26.65999984741211,15.241832733154297,754050,0.0,0.0,0.0,False,0.010614211903444914,0.010558276614159189,0.7053929883298098,15.299001693725586,-0.0037367771908107805,0.24122494795235705
+2012-09-12,26.719999313354492,26.81999969482422,26.700000762939453,26.799999237060547,15.32187271118164,1002200,0.0,0.0,0.0,False,0.005251335546626157,0.005237595365988924,0.7143485791503932,15.32187271118164,0.0,0.24123671861048981
+2012-09-13,26.81999969482422,27.31999969482422,26.719999313354492,27.219999313354492,15.561990737915039,1392800,0.0,0.0,0.0,False,0.01567158475074426,0.015550053546329124,0.7412151382008665,15.561990737915039,0.0,0.24169092786645244
+2012-09-14,27.34000015258789,27.639999389648438,27.34000015258789,27.479999542236328,15.710634231567383,1291850,0.0,0.0,0.0,False,0.009551701717068317,0.009506372632228468,0.7578467058262051,15.710634231567383,0.0,0.2414859086138664
+2012-09-17,27.420000076293945,27.440000534057617,27.18000030517578,27.219999313354492,15.561990737915039,1006800,0.0,0.0,0.0,False,-0.009461329915865124,-0.009506372632228394,0.7412151382008667,15.710634231567383,-0.009461329915865124,0.2416867266254215
+2012-09-18,27.219999313354492,27.280000686645508,27.100000381469727,27.219999313354492,15.561990737915039,891400,0.0,0.0,0.0,False,0.0,0.0,0.7412151382008667,15.710634231567383,-0.009461329915865124,0.23939448136474206
+2012-09-19,27.280000686645508,27.360000610351562,27.200000762939453,27.299999237060547,15.6077241897583,658150,0.0,0.0,0.0,False,0.002938791868821511,0.0029344820616835337,0.7463322070908804,15.710634231567383,-0.0065503429264685,0.2393983392901807
+2012-09-20,27.18000030517578,27.280000686645508,27.059999465942383,27.200000762939453,15.550556182861328,621250,0.0,0.0,0.0,False,-0.003662802225483097,-0.003669526710883167,0.7399357375963151,15.710634231567383,-0.010189152541302926,0.2357213854263005
+2012-09-21,27.399999618530273,27.420000076293945,27.260000228881836,27.260000228881836,15.584856986999512,372500,0.0,0.0,0.0,False,0.0022057606001248953,0.0022033314815925148,0.7437736192930544,15.710634231567383,-0.008005866772402226,0.23334023578615132
+2012-09-24,27.020000457763672,27.139999389648438,26.959999084472656,27.059999465942383,15.470513343811035,563700,0.0,0.0,0.0,False,-0.007336842634094065,-0.007363889638290936,0.7309798266588166,15.710634231567383,-0.0152839716218377,0.23212558067967004
+2012-09-25,27.100000381469727,27.200000762939453,26.780000686645508,26.84000015258789,15.344738960266113,1823050,0.0,0.0,0.0,False,-0.008129942475065821,-0.008163170675507585,0.7169070602425809,15.710634231567383,-0.023289656286827443,0.23230376478236672
+2012-09-26,26.700000762939453,26.739999771118164,26.540000915527344,26.579999923706055,15.196093559265137,935700,0.0,0.0,0.0,False,-0.00968705960954308,-0.009734284398522667,0.7002752792059657,15.710634231567383,-0.03275110760763433,0.2310337648609641
+2012-09-27,26.920000076293945,27.1200008392334,26.860000610351562,27.040000915527344,15.459081649780273,567400,0.0,0.0,0.0,False,0.01730629582461285,0.01715824755749603,0.7297007461711804,15.710634231567383,-0.016011612139862907,0.22892792002042187
+2012-09-28,26.959999084472656,26.979999542236328,26.799999237060547,26.81999969482422,15.333308219909668,1141800,0.0,0.0,0.0,False,-0.008135892721181981,-0.008169169711287427,0.7156280864605833,15.710634231567383,-0.02401723610238171,0.229001107099799
+2012-10-01,26.8799991607666,27.139999389648438,26.8799991607666,26.940000534057617,15.401912689208984,827800,0.0,0.0,0.0,False,0.004474211847527831,0.004464232317647845,0.7233041699709768,15.710634231567383,-0.01965048245716805,0.22654841247348048
+2012-10-02,27.079999923706055,27.100000381469727,26.84000015258789,26.959999084472656,15.413347244262695,670700,0.0,0.0,0.0,False,0.0007424113669804999,0.0007421359159851244,0.7245835705755281,15.710634231567383,-0.01892265983173036,0.22439071301121546
+2012-10-03,26.940000534057617,26.940000534057617,26.760000228881836,26.899999618530273,15.379045486450195,848600,0.0,0.0,0.0,False,-0.002225458057156793,-0.0022279380690637097,0.7207455821731505,15.710634231567383,-0.021106006303101776,0.22440195641104543
+2012-10-04,27.0,27.15999984741211,26.979999542236328,27.139999389648438,15.516254425048828,711100,0.0,0.0,0.0,False,0.008921811091560983,0.008882246883778299,0.7360977491939376,15.710634231567383,-0.012372499012674343,0.22405209801184114
+2012-10-05,27.360000610351562,27.420000076293945,27.020000457763672,27.139999389648438,15.516254425048828,3703700,0.0,0.0,0.0,False,0.0,0.0,0.7360977491939376,15.710634231567383,-0.012372499012674343,0.2233117220968213
+2012-10-08,26.860000610351562,26.920000076293945,26.81999969482422,26.84000015258789,15.344738960266113,571950,0.0,0.0,0.0,False,-0.011053921912096754,-0.011115470496033635,0.7169070602425809,15.710634231567383,-0.023289656286827443,0.22351926499427222
+2012-10-09,26.799999237060547,26.81999969482422,26.579999923706055,26.600000381469727,15.207530975341797,921050,0.0,0.0,0.0,False,-0.008941695605223732,-0.008981912482919924,0.7015549999274322,15.710634231567383,-0.03202310287478405,0.2176565217741014
+2012-10-10,26.6200008392334,26.639999389648438,26.360000610351562,26.399999618530273,15.093191146850586,927150,0.0,0.0,0.0,False,-0.007518631964426481,-0.007547039357129477,0.6887616341157481,15.710634231567383,-0.0393009649143361,0.21775581494424864
+2012-10-11,26.639999389648438,26.639999389648438,26.459999084472656,26.5,15.150359153747559,650550,0.0,0.0,0.0,False,0.003787668647455167,0.0037805134924432417,0.6951581036103134,15.710634231567383,-0.035662155299501785,0.2167687704917848
+2012-10-12,26.6200008392334,26.700000762939453,26.5,26.579999923706055,15.196093559265137,752000,0.0,0.0,0.0,False,0.0030187010785329704,0.003014153949083618,0.7002752792059657,15.710634231567383,-0.03275110760763433,0.21658396615980904
+2012-10-15,26.739999771118164,26.81999969482422,26.65999984741211,26.760000228881836,15.299001693725586,1146650,0.0,0.0,0.0,False,0.006772012429319796,0.006749185352033065,0.7117895645300136,15.710634231567383,-0.026200886086107378,0.2159812366526513
+2012-10-16,26.899999618530273,27.079999923706055,26.84000015258789,27.040000915527344,15.459081649780273,1075050,0.0,0.0,0.0,False,0.01046342495146857,0.01040906220546308,0.7297007461711804,15.710634231567383,-0.016011612139862907,0.21525976014631207
+2012-10-17,27.059999465942383,27.239999771118164,26.979999542236328,27.219999313354492,15.561990737915039,995300,0.0,0.0,0.0,False,0.006656869435464063,0.006634810322432206,0.7412151382008667,15.710634231567383,-0.009461329915865124,0.21495235224524037
+2012-10-18,27.059999465942383,27.18000030517578,26.959999084472656,27.1200008392334,15.504819869995117,591200,0.0,0.0,0.0,False,-0.003673750285728694,-0.003680515079500561,0.7348183485893862,15.710634231567383,-0.013100321638112034,0.2143984921605182
+2012-10-19,26.8799991607666,26.899999618530273,26.65999984741211,26.719999313354492,15.27613353729248,1155900,0.0,0.0,0.0,False,-0.01474937049382885,-0.014859223976833633,0.709230870026549,15.710634231567383,-0.027656470634512043,0.2147597405865271
+2012-10-22,26.780000686645508,26.940000534057617,26.700000762939453,26.860000610351562,15.356170654296875,1249100,0.0,0.0,0.0,False,0.0052393569884032765,0.005225679311597329,0.7181861407302172,15.710634231567383,-0.022562015768802235,0.21440861031931735
+2012-10-23,26.639999389648438,26.719999313354492,26.5,26.639999389648438,15.230393409729004,1309350,0.0,0.0,0.0,False,-0.008190664678024873,-0.008224392466888773,0.7041130541970664,15.710634231567383,-0.030567882541204572,0.21271477402949432
+2012-10-24,26.700000762939453,26.760000228881836,26.579999923706055,26.600000381469727,15.207530975341797,910700,0.0,0.0,0.0,False,-0.001501105964380578,-0.0015022337526998705,0.7015549999274324,15.710634231567383,-0.03202310287478405,0.21202148814498015
+2012-10-25,26.81999969482422,26.899999618530273,26.700000762939453,26.860000610351562,15.356170654296875,867200,0.0,0.0,0.0,False,0.00977408359030063,0.00972662621958854,0.718186140730217,15.710634231567383,-0.022562015768802235,0.21200644375881061
+2012-10-26,26.700000762939453,26.780000686645508,26.559999465942383,26.760000228881836,15.299001693725586,1092950,0.0,0.0,0.0,False,-0.00372286567128588,-0.0037298127831584538,0.7117895645300134,15.710634231567383,-0.026200886086107378,0.2029927328946801
+2012-10-31,26.559999465942383,26.719999313354492,26.420000076293945,26.68000030517578,15.253266334533691,1270650,0.0,0.0,0.0,False,-0.00298943421979303,-0.002993911503526854,0.7066722822287228,15.710634231567383,-0.02911199448044577,0.20295809815386154
+2012-11-01,26.440000534057617,26.719999313354492,26.440000534057617,26.700000762939453,15.264701843261719,1087100,0.0,0.0,0.0,False,0.0007497088477461666,0.0007494279564503311,0.7079517895389129,15.710634231567383,-0.02838411115253714,0.19839276302748257
+2012-11-02,26.6200008392334,26.6200008392334,26.34000015258789,26.3799991607666,15.081751823425293,1062800,0.0,0.0,0.0,False,-0.011985168247304223,-0.012057569451505542,0.6874816999830047,15.710634231567383,-0.04002909105212804,0.1952370836948334
+2012-11-05,26.360000610351562,26.600000381469727,26.360000610351562,26.540000915527344,15.173226356506348,769800,0.0,0.0,0.0,False,0.006065245878066561,0.006046926312080905,0.6977166914081394,15.710634231567383,-0.03420663145356806,0.19350260190894208
+2012-11-06,26.420000076293945,26.65999984741211,26.399999618530273,26.600000381469727,15.207530975341797,806950,0.0,0.0,0.0,False,0.0022608651600810603,0.0022583132500708482,0.7015549999274322,15.710634231567383,-0.03202310287478405,0.19328463033911877
+2012-11-07,26.5,26.520000457763672,26.200000762939453,26.360000610351562,15.070314407348633,1160100,0.0,0.0,0.0,False,-0.009022935295391,-0.00906388850764614,0.6862019792615379,15.710634231567383,-0.040757095784978215,0.19349937233406217
+2012-11-08,26.260000228881836,26.360000610351562,26.040000915527344,26.059999465942383,14.898804664611816,938600,0.0,0.0,0.0,False,-0.011380634676950385,-0.01144588966766172,0.6670119305440116,15.710634231567383,-0.05167388884430635,0.19384639506903933
+2012-11-09,26.100000381469727,26.280000686645508,26.079999923706055,26.100000381469727,14.921672821044922,1010000,0.0,0.0,0.0,False,0.0015348987350256582,0.0015337219819395898,0.6695706250474762,15.710634231567383,-0.05021830429590168,0.19379871658258874
+2012-11-12,26.280000686645508,26.34000015258789,26.200000762939453,26.260000228881836,15.013147354125977,305350,0.0,0.0,0.0,False,0.006130313549834954,0.006111599620285175,0.6798056164726112,15.710634231567383,-0.0443958446973417,0.1878964073815767
+2012-11-13,26.079999923706055,26.280000686645508,26.020000457763672,26.100000381469727,14.921672821044922,1337700,0.0,0.0,0.0,False,-0.006092961783653927,-0.006111599620285109,0.6695706250474762,15.710634231567383,-0.05021830429590168,0.18799088003544806
+2012-11-14,25.959999084472656,26.020000457763672,25.600000381469727,25.65999984741211,14.670121192932129,1603700,0.0,0.0,0.0,False,-0.016858138569960768,-0.01700185446602509,0.6414247720980899,15.710634231567383,-0.06622985573329376,0.1881523059033045
+2012-11-15,25.459999084472656,25.579999923706055,25.360000610351562,25.5,14.578646659851074,1424700,0.0,0.0,0.0,False,-0.006235431314986384,-0.006254952809093332,0.6311897806729552,15.710634231567383,-0.07205231533185374,0.1882613221112616
+2012-11-16,25.420000076293945,25.559999465942383,25.239999771118164,25.520000457763672,14.590080261230469,903200,0.0,0.0,0.0,False,0.0007842704227740693,0.0007839630434279043,0.6324690745718682,15.710634231567383,-0.07132455340888688,0.18825073278903054
+2012-11-19,25.700000762939453,25.8799991607666,25.68000030517578,25.8799991607666,14.795897483825684,1120500,0.0,0.0,0.0,False,0.014106654583807998,0.014008081673062608,0.6554977519256022,15.710634231567383,-0.058224049663362254,0.18718393303513997
+2012-11-20,25.700000762939453,25.84000015258789,25.6200008392334,25.799999237060547,14.750161170959473,655100,0.0,0.0,0.0,False,-0.003091148267025279,-0.00309593573422253,0.6503803629186731,15.710634231567383,-0.06113521876017147,0.18666120271493247
+2012-11-21,25.860000610351562,25.8799991607666,25.760000228881836,25.81999969482422,14.76159381866455,361500,0.0,0.0,0.0,False,0.0007750862904187805,0.0007747860661631034,0.6516595501119478,15.710634231567383,-0.06040751753967544,0.1865658857106021
+2012-11-23,26.18000030517578,26.31999969482422,26.15999984741211,26.239999771118164,15.001715660095215,553200,0.0,0.0,0.0,False,0.01626666092973328,0.016135776264297373,0.6785265359849746,15.710634231567383,-0.04512348521536691,0.18581688011250166
+2012-11-26,26.219999313354492,26.360000610351562,26.18000030517578,26.360000610351562,15.070314407348633,598050,0.0,0.0,0.0,False,0.004572726800567972,0.004562303648112022,0.6862019792615377,15.710634231567383,-0.040757095784978215,0.18577497472513857
+2012-11-27,26.34000015258789,26.420000076293945,26.239999771118164,26.280000686645508,15.024581909179688,621250,0.0,0.0,0.0,False,-0.0030346080999242853,-0.0030392218594165383,0.6810850170771623,15.710634231567383,-0.04366802207190401,0.1842430272464846
+2012-11-28,26.34000015258789,26.6200008392334,26.299999237060547,26.579999923706055,15.196093559265137,1038250,0.0,0.0,0.0,False,0.011415402513174744,0.0113507384514599,0.7002752792059654,15.710634231567383,-0.03275110760763433,0.18420714684631698
+2012-11-29,26.799999237060547,26.920000076293945,26.739999771118164,26.899999618530273,15.379045486450195,702050,0.0,0.0,0.0,False,0.012039405158407401,0.01196750801077794,0.7207455821731503,15.710634231567383,-0.021106006303101776,0.18169988574022677
+2012-11-30,26.979999542236328,27.1200008392334,26.979999542236328,27.059999465942383,15.470513343811035,858650,0.0,0.0,0.0,False,0.005947564004634032,0.005929947063252377,0.7309798266588163,15.710634231567383,-0.0152839716218377,0.18175879755775132
+2012-12-03,26.979999542236328,27.040000915527344,26.8799991607666,26.920000076293945,15.390475273132324,663550,0.0,0.0,0.0,False,-0.005173588548742614,-0.0051870178966167794,0.7220244492495098,15.710634231567383,-0.020378487190018335,0.1748163956487026
+2012-12-04,26.940000534057617,27.059999465942383,26.899999618530273,26.920000076293945,15.390475273132324,1254750,0.0,0.0,0.0,False,0.0,0.0,0.7220244492495098,15.710634231567383,-0.020378487190018335,0.17465346723782177
+2012-12-05,27.079999923706055,27.15999984741211,26.979999542236328,27.040000915527344,15.459081649780273,629100,0.0,0.0,0.0,False,0.004457716570177572,0.004447810380082622,0.7297007461711802,15.710634231567383,-0.016011612139862907,0.17465931994965944
+2012-12-06,27.079999923706055,27.139999389648438,27.020000457763672,27.139999389648438,15.516254425048828,762450,0.0,0.0,0.0,False,0.0036983293421810615,0.003691507337060288,0.7360977491939376,15.710634231567383,-0.012372499012674343,0.17442444243723323
+2012-12-07,27.420000076293945,27.5,27.34000015258789,27.479999542236328,15.710634231567383,1339150,0.0,0.0,0.0,False,0.012527495437607339,0.012449675617600327,0.7578467058262051,15.710634231567383,0.0,0.17446848242802934
+2012-12-10,27.440000534057617,27.520000457763672,27.360000610351562,27.459999084472656,15.699199676513672,531450,0.0,0.0,0.0,False,-0.0007278226254376907,-0.0007280876169104013,0.7565673052216537,15.710634231567383,-0.0007278226254376907,0.17444216620235928
+2012-12-11,27.479999542236328,27.600000381469727,27.420000076293945,27.5,15.722074508666992,1991250,0.0,0.0,0.0,False,0.0014570699541800458,0.0014560094577743391,0.7591267466645872,15.722074508666992,0.0,0.169307103544785
+2012-12-12,27.559999465942383,27.719999313354492,27.520000457763672,27.600000381469727,15.7792387008667,531500,0.0,0.0,0.0,False,0.0036359191764543386,0.0036293252009333425,0.7655227893365988,15.7792387008667,0.0,0.16887486045252026
+2012-12-13,27.68000030517578,27.799999237060547,27.559999465942383,27.65999984741211,15.813542366027832,1137250,0.0,0.0,0.0,False,0.0021739746645221825,0.002171615000881657,0.769360991150253,15.813542366027832,0.0,0.16753186865104897
+2012-12-14,27.68000030517578,27.84000015258789,27.68000030517578,27.780000686645508,15.882148742675781,775600,0.0,0.0,0.0,False,0.0043384571944700134,0.004329073220578607,0.7770372880719234,15.882148742675781,0.0,0.16747010807115711
+2012-12-17,27.600000381469727,27.81999969482422,27.600000381469727,27.799999237060547,15.893583297729492,1146900,0.0,0.0,0.0,False,0.0007199627228642314,0.0007197036740326188,0.778316688676475,15.893583297729492,0.0,0.16682568497481856
+2012-12-18,27.139999389648438,27.260000228881836,27.020000457763672,27.239999771118164,15.970976829528809,1246300,0.692,0.0,0.0,False,0.0048694828818351965,0.004857665298220394,0.7869761713504668,15.970976829528809,0.0,0.1668202330395554
+2012-12-19,27.1200008392334,27.200000762939453,27.020000457763672,27.1200008392334,15.900619506835938,1140450,0.0,0.0,0.0,False,-0.004405323697094565,-0.004415055727880626,0.7791039628766734,15.970976829528809,-0.004405323697094565,0.16662339726842307
+2012-12-20,27.219999313354492,27.31999969482422,27.1200008392334,27.299999237060547,16.006153106689453,682250,0.0,0.0,0.0,False,0.006637074725808434,0.006615146318858686,0.7909120088232677,16.006153106689453,0.0,0.16536436026253895
+2012-12-21,26.979999542236328,27.100000381469727,26.959999084472656,27.079999923706055,15.877164840698242,735100,0.0,0.0,0.0,False,-0.00805866750939066,-0.008091314080606926,0.7764796444055861,16.006153106689453,-0.00805866750939066,0.16307152081405743
+2012-12-24,27.15999984741211,27.15999984741211,27.079999923706055,27.139999389648438,15.912347793579102,185150,0.0,0.0,0.0,False,0.0022159468163154283,0.002213495227228407,0.7804162288178558,16.006153106689453,-0.005860578271686512,0.1629538562130184
+2012-12-26,27.200000762939453,27.239999771118164,27.079999923706055,27.079999923706055,15.877164840698242,460900,0.0,0.0,0.0,False,-0.0022110472531938763,-0.002213495227228293,0.7764796444055861,16.006153106689453,-0.00805866750939066,0.1628659396728322
+2012-12-27,27.260000228881836,27.260000228881836,27.040000915527344,27.18000030517578,15.935792922973633,627000,0.0,0.0,0.0,False,0.0036926039921880704,0.003685803067007123,0.7830394802325591,16.006153106689453,-0.00439582098501945,0.1628669538858592
+2012-12-28,27.100000381469727,27.260000228881836,27.059999465942383,27.18000030517578,15.935792922973633,1088350,0.0,0.0,0.0,False,0.0,0.0,0.7830394802325591,16.006153106689453,-0.00439582098501945,0.16243291890097475
+2012-12-31,27.139999389648438,27.420000076293945,27.139999389648438,27.3799991607666,16.053058624267578,941800,0.0,0.0,0.0,False,0.007358636113104167,0.007331693443845725,0.7961602189428889,16.053058624267578,0.0,0.16216794603537077
+2013-01-02,27.6200008392334,27.780000686645508,27.559999465942383,27.780000686645508,16.287578582763672,1237850,0.0,0.0,0.0,False,0.014609051395449768,0.014503367257367204,0.822400415895888,16.287578582763672,0.0,0.1625257749127153
+2013-01-03,27.6200008392334,27.799999237060547,27.540000915527344,27.540000915527344,16.146867752075195,2495550,0.0,0.0,0.0,False,-0.008639149765170329,-0.008676683549174263,0.8066564257708546,16.287578582763672,-0.008639149765170329,0.1624940604553412
+2013-01-04,27.399999618530273,27.6200008392334,27.3799991607666,27.520000457763672,16.135143280029297,1398150,0.0,0.0,0.0,False,-0.0007261143291640293,-0.000726378077855736,0.8053445866522262,16.287578582763672,-0.00935899108389815,0.1590914362994686
+2013-01-07,27.299999237060547,27.34000015258789,27.219999313354492,27.260000228881836,15.982699394226074,810200,0.0,0.0,0.0,False,-0.009447941252055947,-0.009492856175243838,0.7882877970578188,16.287578582763672,-0.01871850913801487,0.15943616258325247
+2013-01-08,27.18000030517578,27.200000762939453,27.020000457763672,27.100000381469727,15.888891220092773,860350,0.0,0.0,0.0,False,-0.005869357348182946,-0.005886649722639059,0.7777916969354917,16.287578582763672,-0.02447800086704166,0.1595418361808106
+2013-01-09,27.420000076293945,27.440000534057617,27.34000015258789,27.360000610351562,16.041332244873047,746650,0.0,0.0,0.0,False,0.009594188963135464,0.00954845700688364,0.7948481664129841,16.287578582763672,-0.015118658469664426,0.1595151031000656
+2013-01-10,27.579999923706055,27.719999313354492,27.520000457763672,27.65999984741211,16.217220306396484,899750,0.0,0.0,0.0,False,0.010964679169939373,0.010905002899789767,0.8145281007164564,16.287578582763672,-0.004319750539324763,0.1595008608175225
+2013-01-11,27.459999084472656,27.5,27.360000610351562,27.420000076293945,16.07651138305664,870900,0.0,0.0,0.0,False,-0.008676513032529032,-0.008714373126543747,0.7987843240026999,16.287578582763672,-0.0129587832000021,0.15762052117309808
+2013-01-14,27.219999313354492,27.239999771118164,27.100000381469727,27.239999771118164,15.970976829528809,444500,0.0,0.0,0.0,False,-0.006564518321994672,-0.006586159533807854,0.7869761713504675,16.287578582763672,-0.01943823335224959,0.15779904052206933
+2013-01-15,27.100000381469727,27.200000762939453,27.059999465942383,27.139999389648438,15.912347793579102,614250,0.0,0.0,0.0,False,-0.0036709737028299827,-0.0036777282624006454,0.7804162288178562,16.287578582763672,-0.023037849811614053,0.1577090925870282
+2013-01-16,27.239999771118164,27.34000015258789,27.219999313354492,27.299999237060547,16.006153106689453,771750,0.0,0.0,0.0,False,0.005895127125627786,0.005877818853378612,0.7909120088232684,16.287578582763672,-0.01727853373932675,0.157632784135143
+2013-01-17,27.299999237060547,27.440000534057617,27.280000686645508,27.31999969482422,16.01787757873535,688100,0.0,0.0,0.0,False,0.0007324978067964061,0.0007322296612139695,0.7922238479418968,16.287578582763672,-0.01655869242059904,0.15728547318668512
+2013-01-18,27.280000686645508,27.31999969482422,27.18000030517578,27.280000686645508,15.994425773620605,490650,0.0,0.0,0.0,False,-0.0014641019073513561,-0.0014651747518458884,0.7895998495877246,16.287578582763672,-0.01799855071479417,0.1567665354513122
+2013-01-22,27.239999771118164,27.299999237060547,27.200000762939453,27.260000228881836,15.982699394226074,437150,0.0,0.0,0.0,False,-0.00073315413510322,-0.0007334230240288474,0.7882877970578193,16.287578582763672,-0.01871850913801487,0.15668856514604546
+2013-01-23,27.239999771118164,27.34000015258789,27.219999313354492,27.260000228881836,15.982699394226074,777300,0.0,0.0,0.0,False,0.0,0.0,0.7882877970578193,16.287578582763672,-0.01871850913801487,0.15654033731003741
+2013-01-24,27.399999618530273,27.5,27.360000610351562,27.440000534057617,16.08823585510254,561100,0.0,0.0,0.0,False,0.00660316873097111,0.006581463309639365,0.8000961631213286,16.287578582763672,-0.012238941881274279,0.156536661780054
+2013-01-25,27.420000076293945,27.420000076293945,27.219999313354492,27.34000015258789,16.02960777282715,702750,0.0,0.0,0.0,False,-0.003644158551839971,-0.0036508146731767045,0.7935363272943556,16.287578582763672,-0.015838499788392135,0.15659021984568602
+2013-01-28,27.31999969482422,27.399999618530273,27.260000228881836,27.31999969482422,16.01787757873535,712750,0.0,0.0,0.0,False,-0.0007317829767289341,-0.0007320508605879872,0.7922238479418966,16.287578582763672,-0.01655869242059904,0.15529184923318753
+2013-01-29,27.280000686645508,27.479999542236328,27.200000762939453,27.399999618530273,16.06478500366211,923700,0.0,0.0,0.0,False,0.002928441967182449,0.0029241624338790942,0.7974722714727949,16.287578582763672,-0.013678741623222801,0.1552775638766708
+2013-01-30,27.440000534057617,27.6200008392334,27.440000534057617,27.559999465942383,16.158594131469727,2019600,0.0,0.0,0.0,False,0.005839426284648841,0.005822442918319232,0.8079684783007606,16.287578582763672,-0.007919191341949516,0.15464652030706824
+2013-01-31,27.479999542236328,27.559999465942383,27.420000076293945,27.540000915527344,16.146867752075195,1132200,0.0,0.0,0.0,False,-0.0007257054233259508,-0.0007259688749732437,0.8066564257708553,16.287578582763672,-0.008639149765170329,0.15430763410925608
+2013-02-01,27.639999389648438,27.700000762939453,27.559999465942383,27.600000381469727,16.182043075561523,820650,0.0,0.0,0.0,False,0.002178461112484653,0.002176091706557163,0.8105921565380176,16.287578582763672,-0.006479508704494097,0.15420374062795622
+2013-02-04,27.6200008392334,27.6200008392334,27.399999618530273,27.440000534057617,16.08823585510254,889450,0.0,0.0,0.0,False,-0.005796994855405746,-0.0058138626500173745,0.8000961631213288,16.287578582763672,-0.012238941881274279,0.1539643213646883
+2013-02-05,27.479999542236328,27.639999389648438,27.440000534057617,27.5,16.123416900634766,769700,0.0,0.0,0.0,False,0.002186755953174746,0.002184368482285973,0.8040325341223213,16.287578582763672,-0.01007894950711885,0.1539693857229536
+2013-02-06,27.3799991607666,27.579999923706055,27.3799991607666,27.559999465942383,16.158594131469727,829300,0.0,0.0,0.0,False,0.0021817478920100886,0.002179371336147366,0.8079684783007604,16.287578582763672,-0.007919191341949516,0.15328146473222135
+2013-02-07,27.440000534057617,27.479999542236328,27.239999771118164,27.3799991607666,16.053058624267578,613100,0.0,0.0,0.0,False,-0.006531230770665419,-0.006552652583166256,0.7961602189428894,16.287578582763672,-0.014398700046443613,0.1534002937199763
+2013-02-08,27.600000381469727,27.719999313354492,27.5,27.65999984741211,16.217220306396484,452200,0.0,0.0,0.0,False,0.010226193398480632,0.01017425963912775,0.8145281007164566,16.287578582763672,-0.004319750539324763,0.15369680831906057
+2013-02-11,27.639999389648438,27.700000762939453,27.540000915527344,27.6200008392334,16.19377326965332,466050,0.0,0.0,0.0,False,-0.0014458110761383924,-0.0014468572694925506,0.8119046358904765,16.287578582763672,-0.0057593160722871906,0.15323334627085025
+2013-02-12,27.6200008392334,27.780000686645508,27.520000457763672,27.719999313354492,16.252403259277344,377100,0.0,0.0,0.0,False,0.0036205267696254317,0.003613988439295042,0.8184646851287263,16.287578582763672,-0.0021596410606763428,0.1532022479192449
+2013-02-13,27.81999969482422,27.899999618530273,27.780000686645508,27.799999237060547,16.29930877685547,577350,0.0,0.0,0.0,False,0.0028860665607315372,0.0028819098663789063,0.8237128952483475,16.29930877685547,0.0,0.15156857021649991
+2013-02-14,27.739999771118164,27.780000686645508,27.65999984741211,27.780000686645508,16.287578582763672,689450,0.0,0.0,0.0,False,-0.0007196743280581952,-0.000719933417941778,0.8224004158958886,16.29930877685547,-0.0007196743280581952,0.15079137732183917
+2013-02-15,27.700000762939453,27.700000762939453,27.559999465942383,27.600000381469727,16.182043075561523,646600,0.0,0.0,0.0,False,-0.006479508704494097,-0.006500591842617167,0.8105921565380176,16.29930877685547,-0.0071945198964792345,0.1509104037690758
+2013-02-19,27.799999237060547,27.899999618530273,27.760000228881836,27.780000686645508,16.287578582763672,940850,0.0,0.0,0.0,False,0.006521766547608054,0.00650059184261722,0.8224004158958889,16.29930877685547,-0.0007196743280581952,0.15102891710017055
+2013-02-20,27.84000015258789,27.8799991607666,27.639999389648438,27.719999313354492,16.252403259277344,619550,0.0,0.0,0.0,False,-0.0021596410606763428,-0.0021619764484371857,0.8184646851287265,16.29930877685547,-0.002877761150505309,0.15104986816171018
+2013-02-21,27.600000381469727,27.6200008392334,27.360000610351562,27.479999542236328,16.111692428588867,659350,0.0,0.0,0.0,False,-0.008657847608362412,-0.008695544511373714,0.8027206950036931,16.29930877685547,-0.011510693541373462,0.15124700186642737
+2013-02-22,27.559999465942383,27.68000030517578,27.559999465942383,27.65999984741211,16.217220306396484,479750,0.0,0.0,0.0,False,0.006549769881428968,0.006528413341571396,0.8145281007164571,16.29930877685547,-0.005036316053816159,0.15131047355061444
+2013-02-25,27.719999313354492,27.719999313354492,27.15999984741211,27.15999984741211,15.924064636230469,854100,0.0,0.0,0.0,False,-0.01807681369725167,-0.01824219537477591,0.7817272142913778,16.29930877685547,-0.023022089204042584,0.1524411944632021
+2013-02-26,27.260000228881836,27.360000610351562,27.1200008392334,27.219999313354492,15.959246635437012,671900,0.0,0.0,0.0,False,0.002209360487428258,0.002206923439431481,0.7856636919980089,16.29930877685547,-0.020863592810839604,0.15244678043613094
+2013-02-27,27.399999618530273,27.6200008392334,27.299999237060547,27.520000457763672,16.135143280029297,675650,0.0,0.0,0.0,False,0.011021613276012143,0.010961317926553816,0.8053445866522271,16.29930877685547,-0.01007192998633677,0.15275071431847984
+2013-02-28,27.459999084472656,27.520000457763672,27.299999237060547,27.31999969482422,16.01787757873535,814500,0.0,0.0,0.0,False,-0.007267719862090516,-0.007294258399369199,0.792223847941897,16.29930877685547,-0.017266449882816004,0.15286039379555608
+2013-03-01,27.31999969482422,27.440000534057617,27.219999313354492,27.399999618530273,16.06478500366211,763700,0.0,0.0,0.0,False,0.002928441967182449,0.0029241624338790942,0.7974722714727953,16.29930877685547,-0.014388571712094733,0.1527696041992406
+2013-03-04,27.0,27.059999465942383,26.8799991607666,27.059999465942383,15.86544132232666,744150,0.0,0.0,0.0,False,-0.012408736331672499,-0.012486367572588534,0.7751679119925969,16.29930877685547,-0.026618764051202448,0.15322834856309706
+2013-03-05,27.200000762939453,27.31999969482422,27.200000762939453,27.239999771118164,15.970976829528809,861850,0.0,0.0,0.0,False,0.006651911223776175,0.006629884886517428,0.7869761713504677,16.29930877685547,-0.02014391848278141,0.1531396176187589
+2013-03-06,27.440000534057617,27.459999084472656,27.360000610351562,27.3799991607666,16.053058624267578,697350,0.0,0.0,0.0,False,0.005139434839515067,0.0051262730212239226,0.7961602189428896,16.29930877685547,-0.015108011999721005,0.15320055048639677
+2013-03-07,27.540000915527344,27.559999465942383,27.479999542236328,27.479999542236328,16.111692428588867,724000,0.0,0.0,0.0,False,0.0036525004794196736,0.0036458462975563727,0.8027206950036929,16.29930877685547,-0.011510693541373462,0.15232415221117157
+2013-03-08,27.399999618530273,27.520000457763672,27.31999969482422,27.5,16.123416900634766,1151950,0.0,0.0,0.0,False,0.0007276995944320852,0.000727434949462459,0.8040325341223213,16.29930877685547,-0.010791370273963041,0.1487647599461481
+2013-03-11,27.3799991607666,27.420000076293945,27.299999237060547,27.34000015258789,16.02960777282715,737050,0.0,0.0,0.0,False,-0.005818191540027939,-0.0058351831554627675,0.7935363272943556,16.29930877685547,-0.016546775554757698,0.14878790432124445
+2013-03-12,27.520000457763672,27.540000915527344,27.420000076293945,27.459999084472656,16.099964141845703,773200,0.0,0.0,0.0,False,0.004389151002048841,0.00437954677147992,0.8014084290625108,16.29930877685547,-0.012230250849215696,0.14668319452816167
+2013-03-13,27.3799991607666,27.3799991607666,27.280000686645508,27.280000686645508,15.994425773620605,769450,0.0,0.0,0.0,False,-0.0065551927504479135,-0.006576772383913825,0.7895998495877243,16.29930877685547,-0.018705271947960678,0.14680805644174913
+2013-03-14,27.31999969482422,27.440000534057617,27.31999969482422,27.420000076293945,16.07651138305664,249950,0.0,0.0,0.0,False,0.0051321385711400325,0.005119014033461699,0.7987843240026999,16.29930877685547,-0.01366913142446835,0.14648661501327334
+2013-03-15,27.399999618530273,27.420000076293945,27.299999237060547,27.360000610351562,16.041332244873047,379600,0.0,0.0,0.0,False,-0.002188232094972431,-0.0021906297732461086,0.7948481664129838,16.29930877685547,-0.015827452287347388,0.1448823024686757
+2013-03-18,27.15999984741211,27.219999313354492,27.100000381469727,27.15999984741211,15.924064636230469,802900,0.0,0.0,0.0,False,-0.007310340989917341,-0.007337192474986055,0.7817272142913769,16.29930877685547,-0.023022089204042584,0.14489901334638758
+2013-03-19,27.34000015258789,27.34000015258789,27.059999465942383,27.18000030517578,15.935792922973633,764650,0.0,0.0,0.0,False,0.0007365133846843896,0.0007362422918023376,0.7830394802325589,16.29930877685547,-0.02230253189620024,0.14481128335346358
+2013-03-20,27.15999984741211,27.18000030517578,27.079999923706055,27.1200008392334,15.900619506835938,442500,0.0,0.0,0.0,False,-0.002207195858261235,-0.0022096353052588205,0.7791039628766734,16.29930877685547,-0.02446050169843139,0.14477232101419663
+2013-03-21,27.219999313354492,27.299999237060547,27.15999984741211,27.200000762939453,15.947526931762695,387750,0.0,0.0,0.0,False,0.002950037569705577,0.0029456947477697628,0.7843523864075717,16.29930877685547,-0.02158262352771012,0.14467631449825816
+2013-03-22,27.280000686645508,27.34000015258789,27.219999313354492,27.299999237060547,16.006153106689453,332050,0.0,0.0,0.0,False,0.003676192250849475,0.0036694515710890066,0.790912008823268,16.29930877685547,-0.017985773150226314,0.1440588210947665
+2013-03-25,27.459999084472656,27.540000915527344,27.299999237060547,27.34000015258789,16.02960777282715,550650,0.0,0.0,0.0,False,0.0014653531039818812,0.0014642805218021066,0.7935363272943556,16.29930877685547,-0.016546775554757698,0.1440499021497233
+2013-03-26,27.540000915527344,27.739999771118164,27.540000915527344,27.739999771118164,16.264129638671875,445500,0.0,0.0,0.0,False,0.014630543003196772,0.014524549189562034,0.8197767376586313,16.29930877685547,-0.0021583208628790373,0.14449412367747652
+2013-03-27,27.739999771118164,27.84000015258789,27.639999389648438,27.81999969482422,16.3110294342041,621050,0.0,0.0,0.0,False,0.0028836338970583686,0.002879484200388823,0.8250243075444221,16.3110294342041,0.0,0.14406564306550004
+2013-03-28,27.780000686645508,27.940000534057617,27.780000686645508,27.920000076293945,16.369659423828125,409650,0.0,0.0,0.0,False,0.0035944996519396977,0.0035880548772754374,0.831584356782672,16.369659423828125,0.0,0.1438701172561675
+2013-04-01,27.860000610351562,27.899999618530273,27.6200008392334,27.65999984741211,16.217220306396484,424450,0.0,0.0,0.0,False,-0.009312296211230087,-0.00935592671965475,0.8145281007164564,16.369659423828125,-0.009312296211230087,0.1442024747910436
+2013-04-02,27.860000610351562,27.979999542236328,27.81999969482422,27.84000015258789,16.322763442993164,712750,0.0,0.0,0.0,False,0.006508090449696358,0.006487004266790295,0.8263372137194349,16.369659423828125,-0.002864811027570746,0.14432231798798373
+2013-04-03,28.020000457763672,28.020000457763672,27.760000228881836,27.799999237060547,16.29930877685547,785100,0.0,0.0,0.0,False,-0.0014369298568597255,-0.0014379632306088504,0.8237128952483475,16.369659423828125,-0.004297624351930707,0.14409601932585916
+2013-04-04,27.81999969482422,27.899999618530273,27.719999313354492,27.84000015258789,16.322763442993164,680650,0.0,0.0,0.0,False,0.0014389975954685053,0.0014379632306087521,0.8263372137194347,16.369659423828125,-0.002864811027570746,0.1438244870843506
+2013-04-05,27.579999923706055,27.84000015258789,27.520000457763672,27.780000686645508,16.287578582763672,580900,0.0,0.0,0.0,False,-0.0021555700633887342,-0.0021578966485506445,0.8224004158958882,16.369659423828125,-0.00501420579007128,0.14362284399701988
+2013-04-08,27.700000762939453,27.700000762939453,27.579999923706055,27.639999389648438,16.20549774169922,1069400,0.0,0.0,0.0,False,-0.005039474753559481,-0.005052215729698546,0.8132164750091047,16.369659423828125,-0.010028411580142449,0.14339967286224087
+2013-04-09,27.780000686645508,27.959999084472656,27.719999313354492,27.899999618530273,16.357934951782227,623900,0.0,0.0,0.0,False,0.0094065120684792,0.009362546328298017,0.8302725176640431,16.369659423828125,-0.0007162318862194983,0.14301535599934584
+2013-04-10,27.899999618530273,27.979999542236328,27.84000015258789,27.899999618530273,16.357934951782227,1042950,0.0,0.0,0.0,False,0.0,0.0,0.8302725176640431,16.369659423828125,-0.0007162318862194983,0.14296776111403753
+2013-04-11,27.940000534057617,28.020000457763672,27.899999618530273,27.979999542236328,16.40484046936035,522800,0.0,0.0,0.0,False,0.0028674473713452553,0.0028633440862294644,0.8355207277836643,16.40484046936035,0.0,0.14256995810672732
+2013-04-12,27.760000228881836,27.84000015258789,27.639999389648438,27.799999237060547,16.29930877685547,723600,0.0,0.0,0.0,False,-0.006432960607083427,-0.0064537412668873115,0.8237128952483468,16.40484046936035,-0.006432960607083427,0.14253095668749496
+2013-04-15,27.799999237060547,27.799999237060547,27.420000076293945,27.5,16.123416900634766,992000,0.0,0.0,0.0,False,-0.010791370273963041,-0.010850019428290236,0.8040325341223207,16.40484046936035,-0.01715491042117756,0.1427937231209761
+2013-04-16,27.799999237060547,27.8799991607666,27.68000030517578,27.81999969482422,16.3110294342041,1368450,0.0,0.0,0.0,False,0.011636028189654368,0.011568850234488197,0.8250243075444217,16.40484046936035,-0.005718497252775068,0.14239323431144094
+2013-04-17,27.68000030517578,27.739999771118164,27.540000915527344,27.579999923706055,16.17032241821289,1095400,0.0,0.0,0.0,False,-0.008626495130721112,-0.008663918718205543,0.8092807442419421,16.40484046936035,-0.014295661794790027,0.14268766371533587
+2013-04-18,27.860000610351562,27.899999618530273,27.719999313354492,27.760000228881836,16.275856018066406,577300,0.0,0.0,0.0,False,0.00652637573476289,0.006505171154018703,0.8210887901885364,16.40484046936035,-0.007862584920277138,0.14280804423439886
+2013-04-19,27.899999618530273,27.940000534057617,27.84000015258789,27.899999618530273,16.357934951782227,347150,0.0,0.0,0.0,False,0.005042987209072924,0.005030313938646868,0.8302725176640433,16.40484046936035,-0.002859248626387534,0.14260190477058934
+2013-04-22,27.719999313354492,27.81999969482422,27.639999389648438,27.760000228881836,16.275856018066406,997750,0.0,0.0,0.0,False,-0.005017683097393477,-0.005030313938646758,0.8210887901885366,16.40484046936035,-0.007862584920277138,0.1426812184400421
+2013-04-23,27.5,27.639999389648438,27.3799991607666,27.600000381469727,16.182043075561523,1166850,0.0,0.0,0.0,False,-0.005763932932359994,-0.005780608502569934,0.8105921565380174,16.40484046936035,-0.013581198440481668,0.14280453128216436
+2013-04-24,27.739999771118164,27.899999618530273,27.719999313354492,27.799999237060547,16.29930877685547,436350,0.0,0.0,0.0,False,0.007246656108031324,0.007220525260558857,0.8237128952483472,16.40484046936035,-0.006432960607083427,0.14290287948441704
+2013-04-25,28.219999313354492,28.34000015258789,28.15999984741211,28.34000015258789,16.615909576416016,1108650,0.0,0.0,0.0,False,0.019424185644615122,0.019237944014752834,0.8591370330881296,16.615909576416016,0.0,0.14362448991555474
+2013-04-26,28.440000534057617,28.459999084472656,28.360000610351562,28.420000076293945,16.662817001342773,594050,0.0,0.0,0.0,False,0.0028230428620854564,0.0028190655602223077,0.8643854566190279,16.662817001342773,0.0,0.1436032312073712
+2013-04-29,28.700000762939453,28.860000610351562,28.639999389648438,28.760000228881836,16.86216163635254,776650,0.0,0.0,0.0,False,0.011963441415320242,0.0118924451290716,0.8866899228048648,16.86216163635254,0.0,0.1436202551957565
+2013-04-30,28.84000015258789,28.920000076293945,28.719999313354492,28.8799991607666,16.93251609802246,618950,0.0,0.0,0.0,False,0.004172327557236066,0.004163647534170517,0.894561811161743,16.93251609802246,0.0,0.14348718271400057
+2013-05-01,28.920000076293945,28.920000076293945,28.520000457763672,28.639999389648438,16.79180335998535,770650,0.0,0.0,0.0,False,-0.00831020843107555,-0.008344930713238094,0.878817607625433,16.93251609802246,-0.00831020843107555,0.1436239125322229
+2013-05-02,28.959999084472656,29.1200008392334,28.959999084472656,29.100000381469727,17.061506271362305,781050,0.0,0.0,0.0,False,0.016061581093764543,0.01593395863225913,0.9089943889907017,17.061506271362305,0.0,0.14417531761198496
+2013-05-03,28.84000015258789,28.959999084472656,28.84000015258789,28.899999618530273,16.94424057006836,732600,0.0,0.0,0.0,False,-0.006873115387870277,-0.006896844034425045,0.8958736502803717,17.061506271362305,-0.006873115387870277,0.14436481359837738
+2013-05-06,28.899999618530273,29.040000915527344,28.8799991607666,29.0,17.00287628173828,464750,0.0,0.0,0.0,False,0.0034605098663140765,0.0034545360796448352,0.9024343397524519,17.061506271362305,-0.003436390005168155,0.14408591211128408
+2013-05-07,29.0,29.079999923706055,28.8799991607666,29.059999465942383,17.038049697875977,991900,0.0,0.0,0.0,False,0.002068674473358012,0.0020665377126537553,0.9063698571083376,17.061506271362305,-0.001374824304094413,0.14364777786192795
+2013-05-08,29.280000686645508,29.3799991607666,29.280000686645508,29.3799991607666,17.22566795349121,316750,0.0,0.0,0.0,False,0.011011721349693193,0.010951533788825088,0.927362270764269,17.22566795349121,0.0,0.14385621238760427
+2013-05-09,29.360000610351562,29.420000076293945,29.239999771118164,29.3799991607666,17.22566795349121,1334250,0.0,0.0,0.0,False,0.0,0.0,0.927362270764269,17.22566795349121,0.0,0.14344916344773753
+2013-05-10,29.31999969482422,29.34000015258789,29.200000762939453,29.31999969482422,17.190492630004883,675950,0.0,0.0,0.0,False,-0.0020420295794219,-0.002044117364520319,0.9234265399971067,17.22566795349121,-0.0020420295794219,0.14334009243913443
+2013-05-13,29.219999313354492,29.219999313354492,29.100000381469727,29.200000762939453,17.12013816833496,351350,0.0,0.0,0.0,False,-0.004092637900738438,-0.0041010356637319985,0.9155546516402282,17.22566795349121,-0.006126310192509088,0.1429975444695202
+2013-05-14,29.18000030517578,29.299999237060547,29.18000030517578,29.299999237060547,17.17876625061035,709800,0.0,0.0,0.0,False,0.003424509878303894,0.0034186595967772467,0.9221144874672011,17.22566795349121,-0.002722779923976959,0.1430018053309411
+2013-05-15,29.18000030517578,29.219999313354492,29.059999465942383,29.18000030517578,17.108409881591797,342700,0.0,0.0,0.0,False,-0.004095542601381785,-0.004103952305369441,0.914242385699046,17.22566795349121,-0.006807171264185952,0.1428180706192424
+2013-05-16,28.979999542236328,29.059999465942383,28.899999618530273,28.959999084472656,16.97942352294922,339750,0.0,0.0,0.0,False,-0.00753935400982908,-0.0075679186022227125,0.8998102346926411,17.22566795349121,-0.014295203600048767,0.14165083702425382
+2013-05-17,28.920000076293945,28.959999084472656,28.739999771118164,28.81999969482422,16.897336959838867,2673700,0.0,0.0,0.0,False,-0.004834472913606502,-0.004846196778850923,0.8906256535720272,17.22566795349121,-0.019060566739056317,0.1417055596674252
+2013-05-20,29.0,29.020000457763672,28.920000076293945,28.979999542236328,16.99114418029785,816650,0.0,0.0,0.0,False,0.005551597904565941,0.0055362445823556134,0.9011216469887162,17.22566795349121,-0.0136147854368589,0.14040005218174198
+2013-05-21,28.719999313354492,28.860000610351562,28.68000030517578,28.81999969482422,16.897336959838867,368050,0.0,0.0,0.0,False,-0.0055209478222049135,-0.005536244582355556,0.8906256535720272,17.22566795349121,-0.019060566739056317,0.13997937482510442
+2013-05-22,28.780000686645508,28.979999542236328,28.420000076293945,28.520000457763672,16.721446990966797,759200,0.0,0.0,0.0,False,-0.01040933073005057,-0.010463886737771187,0.8709455058572779,17.22566795349121,-0.029271489726017896,0.13950739721700323
+2013-05-23,28.079999923706055,28.31999969482422,27.979999542236328,28.280000686645508,16.580734252929688,1224350,0.0,0.0,0.0,False,-0.008415105350220276,-0.00845071224715414,0.8552013023209677,17.22566795349121,-0.03744027240643588,0.1385535463018262
+2013-05-24,28.059999465942383,28.1200008392334,28.0,28.020000457763672,16.42829704284668,617650,0.0,0.0,0.0,False,-0.009193634477078327,-0.00923615675805721,0.838145259666029,17.22566795349121,-0.04628969470428712,0.13890932047422083
+2013-05-28,28.200000762939453,28.239999771118164,27.979999542236328,28.0,16.41657066345215,500600,0.0,0.0,0.0,False,-0.000713791536879782,-0.0007140464073489822,0.8368332071361237,17.22566795349121,-0.04697044504884229,0.13826566373414545
+2013-05-29,27.700000762939453,27.739999771118164,27.559999465942383,27.600000381469727,16.182043075561523,1562900,0.0,0.0,0.0,False,-0.01428602798346601,-0.0143890556962462,0.8105921565380174,17.22566795349121,-0.06058545193994469,0.13888541041959593
+2013-05-30,27.540000915527344,27.700000762939453,27.479999542236328,27.6200008392334,16.19377326965332,471300,0.0,0.0,0.0,False,0.0007248895604234917,0.0007246269548850986,0.8119046358904765,17.22566795349121,-0.05990448014114602,0.13871602334080396
+2013-05-31,27.299999237060547,27.3799991607666,26.979999542236328,27.059999465942383,15.86544132232666,1111700,0.0,0.0,0.0,False,-0.020275197253869504,-0.020483560277376668,0.7751679119925965,17.22566795349121,-0.0789651022437633,0.13902254735790007
+2013-06-03,27.219999313354492,27.579999923706055,27.15999984741211,27.5,16.123416900634766,988450,0.0,0.0,0.0,False,0.016260220756990185,0.016129439154760332,0.8040325341223213,17.22566795349121,-0.06398887148135501,0.1385373061941342
+2013-06-04,27.479999542236328,27.5,27.239999771118164,27.3799991607666,16.053058624267578,532400,0.0,0.0,0.0,False,-0.004363732377621332,-0.004373281247018759,0.7961602189428896,17.22566795349121,-0.06807337354868581,0.13863318816014672
+2013-06-05,27.15999984741211,27.15999984741211,26.799999237060547,26.84000015258789,15.73645305633545,1469450,0.0,0.0,0.0,False,-0.019722445132886568,-0.019919528164364254,0.7607355475749149,17.22566795349121,-0.08645324530674792,0.137254784020692
+2013-06-06,26.600000381469727,26.81999969482422,26.540000915527344,26.799999237060547,15.713004112243652,842250,0.0,0.0,0.0,False,-0.001490103520014996,-0.0014912148283787085,0.7581118693376581,17.22566795349121,-0.08781452454161465,0.1372030048162141
+2013-06-07,26.760000228881836,26.899999618530273,26.639999389648438,26.760000228881836,15.689545631408691,1272450,0.0,0.0,0.0,False,-0.0014929341752467629,-0.0014940497118926693,0.7554871240440169,17.22566795349121,-0.08917635741209018,0.1369910570809565
+2013-06-10,26.520000457763672,26.520000457763672,26.360000610351562,26.420000076293945,15.490204811096191,581600,0.0,0.0,0.0,False,-0.012705327802064681,-0.012786730714819238,0.7331830846807339,17.22566795349121,-0.10074867036104018,0.13528102942366554
+2013-06-11,26.200000762939453,26.420000076293945,26.18000030517578,26.260000228881836,15.396398544311523,1192350,0.0,0.0,0.0,False,-0.006055844188546211,-0.006074255179993457,0.7226871979696834,17.22566795349121,-0.10619439629967675,0.13535908154076348
+2013-06-12,26.219999313354492,26.280000686645508,25.920000076293945,26.020000457763672,15.255681037902832,1229400,0.0,0.0,0.0,False,-0.009139637818786017,-0.009181660552867114,0.7069424609051811,17.22566795349121,-0.11436345579789908,0.13527618881064907
+2013-06-13,26.15999984741211,26.559999465942383,26.139999389648438,26.440000534057617,15.501932144165039,1240550,0.0,0.0,0.0,False,0.016141600342219675,0.016012709860706614,0.7344952439162775,17.22566795349121,-0.10006786465292417,0.1360966814647378
+2013-06-14,26.5,26.6200008392334,26.360000610351562,26.479999542236328,15.525382041931152,1379650,0.0,0.0,0.0,False,0.0015127080642616253,0.0015115650739463745,0.7371190288591731,17.22566795349121,-0.09870653005449659,0.13461014161258353
+2013-06-17,26.5,26.719999313354492,26.5,26.600000381469727,15.59574031829834,1975800,0.0,0.0,0.0,False,0.00453182254563278,0.004521584756749047,0.7449913440386049,17.22566795349121,-0.09462202798716579,0.13457638621693302
+2013-06-18,26.739999771118164,26.8799991607666,26.739999771118164,26.81999969482422,15.724726676940918,900000,0.0,0.0,0.0,False,0.008270614668496323,0.008236600551410449,0.7594234950450096,17.22566795349121,-0.08713399565130298,0.13477744784421644
+2013-06-19,26.700000762939453,26.780000686645508,26.18000030517578,26.239999771118164,15.384668350219727,1356200,0.0,0.0,0.0,False,-0.021625706678886858,-0.021862969155989665,0.7213747186172244,17.22566795349121,-0.10687536809847542,0.13517312504487766
+2013-06-20,25.520000457763672,25.600000381469727,24.6200008392334,24.8799991607666,14.58729362487793,5692950,0.0,0.0,0.0,False,-0.051829178711571555,-0.05322060172708599,0.6321572806964311,17.22566795349121,-0.15316528425700604,0.14474251045960743
+2013-06-21,25.399999618530273,25.520000457763672,24.979999542236328,25.459999084472656,14.927349090576172,3091700,0.0,0.0,0.0,False,0.023311758468911092,0.02304418977934517,0.6702057370073009,17.22566795349121,-0.13342407790051636,0.14619366454126892
+2013-06-24,24.979999542236328,25.0,24.6200008392334,24.8799991607666,14.58729362487793,1333650,0.0,0.0,0.0,False,-0.02278070028608925,-0.023044189779345296,0.6321572806964308,17.22566795349121,-0.15316528425700604,0.14801157029857767
+2013-06-25,25.459999084472656,25.719999313354492,25.420000076293945,25.6200008392334,15.021162986755371,986800,0.0,0.0,0.0,False,0.029742964873038513,0.02930922243214177,0.6807024773634589,17.22566795349121,-0.12797790905339268,0.14795071935602094
+2013-06-26,25.65999984741211,25.760000228881836,25.579999923706055,25.700000762939453,15.06806468963623,1260650,0.0,0.0,0.0,False,0.0031223749400903777,0.003117510450666697,0.6859502606605263,17.22566795349121,-0.12525512912941572,0.14759240553353442
+2013-06-27,25.420000076293945,25.559999465942383,25.399999618530273,25.479999542236328,15.219785690307617,576200,0.474,0.0,0.0,False,0.010069043622817686,0.010018688539319986,0.7029261673810181,17.22566795349121,-0.11644728486578382,0.14697198394043617
+2013-06-28,25.440000534057617,25.65999984741211,25.34000015258789,25.579999923706055,15.279513359069824,1407200,0.0,0.0,0.0,False,0.003924343612817349,0.003916663462895867,0.7096090348090793,17.22566795349121,-0.11297992041155946,0.1468752299850129
+2013-07-01,25.3799991607666,25.5,25.299999237060547,25.34000015258789,15.136159896850586,2856950,0.0,0.0,0.0,False,-0.009382069889951383,-0.00942635873938594,0.6935693633600082,17.22566795349121,-0.12130200479204833,0.1466219540578172
+2013-07-02,25.540000915527344,25.719999313354492,25.280000686645508,25.360000610351562,15.148101806640625,1470300,0.0,0.0,0.0,False,0.0007889656208324158,0.0007886545510618052,0.6949055313641943,17.22566795349121,-0.12060874228273488,0.1465503780575315
+2013-07-03,25.100000381469727,25.31999969482422,25.079999923706055,25.239999771118164,15.07642650604248,1000550,0.0,0.0,0.0,False,-0.004731635785991561,-0.004742865411598874,0.6868858556981163,17.22566795349121,-0.12476970142763799,0.14375982510402266
+2013-07-05,25.399999618530273,25.440000534057617,25.020000457763672,25.100000381469727,14.992803573608398,1475300,0.0,0.0,0.0,False,-0.005546601669869644,-0.005562041182596657,0.6775293717940216,17.22566795349121,-0.12962425526321997,0.1437771110562537
+2013-07-08,25.1200008392334,25.299999237060547,25.100000381469727,25.200000762939453,15.052533149719238,715650,0.0,0.0,0.0,False,0.003983883055466819,0.00397596840709216,0.6842124526333597,17.22566795349121,-0.1261567800818738,0.14275100153158682
+2013-07-09,25.559999465942383,25.639999389648438,25.399999618530273,25.540000915527344,15.255622863769531,433150,0.0,0.0,0.0,False,0.013492062234992108,0.013401854846678926,0.7069359518612377,17.22566795349121,-0.11436683297511263,0.1433554503086237
+2013-07-10,25.639999389648438,25.84000015258789,25.600000381469727,25.65999984741211,15.327301979064941,797000,0.0,0.0,0.0,False,0.004698537446520046,0.004687533773436725,0.714956054349869,17.22566795349121,-0.11020565237596602,0.1431855024793498
+2013-07-11,26.5,26.81999969482422,26.479999542236328,26.799999237060547,16.008255004882812,795550,0.0,0.0,0.0,False,0.04442745544832105,0.043468845747326894,0.7911471880503262,17.22566795349121,-0.07067435363873131,0.14953345831386708
+2013-07-12,26.399999618530273,26.5,26.34000015258789,26.440000534057617,15.793214797973633,606850,0.0,0.0,0.0,False,-0.013433082296826715,-0.01352412236523851,0.7670865604675166,17.22566795349121,-0.0831580615268539,0.1501587451746794
+2013-07-15,26.420000076293945,26.639999389648438,26.399999618530273,26.600000381469727,15.888785362243652,845200,0.0,0.0,0.0,False,0.0060513686094032515,0.006033132609903197,0.777779852609628,17.22566795349121,-0.07760991300059317,0.1491682395396709
+2013-07-16,26.479999542236328,26.5,26.360000610351562,26.479999542236328,15.817107200622559,762100,0.0,0.0,0.0,False,-0.004511242362894685,-0.004521448723869184,0.7697598568266348,17.22566795349121,-0.08177103823617893,0.1490166699703713
+2013-07-17,26.479999542236328,26.520000457763672,26.399999618530273,26.459999084472656,15.805161476135254,819850,0.0,0.0,0.0,False,-0.000755240786813105,-0.000755526124811113,0.7684232619998947,17.22566795349121,-0.08246452219973599,0.14820550711083127
+2013-07-18,26.360000610351562,26.399999618530273,26.299999237060547,26.34000015258789,15.73348331451416,533950,0.0,0.0,0.0,False,-0.004535110997083036,-0.004545425810658498,0.7604032662169016,17.22566795349121,-0.08662564743532175,0.14828212905441887
+2013-07-19,26.3799991607666,26.3799991607666,26.280000686645508,26.360000610351562,15.745429039001465,458650,0.0,0.0,0.0,False,0.0007592549118657921,0.0007589668236675597,0.7617398610436414,17.22566795349121,-0.0859321634717648,0.14777527698372195
+2013-07-22,26.65999984741211,26.760000228881836,26.579999923706055,26.719999313354492,15.960463523864746,681650,0.0,0.0,0.0,False,0.013656946681518844,0.013564531044792733,0.785799848392621,17.22566795349121,-0.0734487877650074,0.1483518869035916
+2013-07-23,26.719999313354492,26.899999618530273,26.700000762939453,26.760000228881836,15.984356880187988,708450,0.0,0.0,0.0,False,0.0014970339857307557,0.0014959145474390519,0.7884732514573776,17.22566795349121,-0.07206170911077148,0.1482407175743965
+2013-07-24,26.899999618530273,26.940000534057617,26.639999389648438,26.700000762939453,15.94852066040039,746400,0.0,0.0,0.0,False,-0.0022419556855625133,-0.0022444726308340473,0.7844635736827963,17.22566795349121,-0.07414210563788182,0.14784594228375686
+2013-07-25,26.639999389648438,26.860000610351562,26.579999923706055,26.860000610351562,16.044092178344727,1196150,0.0,0.0,0.0,False,0.005992500494521602,0.005974616872942984,0.7951569725305463,17.22566795349121,-0.06859390174806013,0.14700174373369151
+2013-07-26,26.719999313354492,26.899999618530273,26.68000030517578,26.899999618530273,16.06797981262207,418850,0.0,0.0,0.0,False,0.0014888741607697042,0.0014877668865614499,0.7978297353614725,17.22566795349121,-0.06720715527518961,0.14681550819078307
+2013-07-29,26.65999984741211,26.760000228881836,26.6200008392334,26.65999984741211,15.924626350402832,645600,0.0,0.0,0.0,False,-0.00892168548199368,-0.00896172202476502,0.7817900639124016,17.22566795349121,-0.07552923965567848,0.14708671726403805
+2013-07-30,26.739999771118164,26.799999237060547,26.6200008392334,26.719999313354492,15.960463523864746,1010200,0.0,0.0,0.0,False,0.0022504247618349016,0.0022478963486557806,0.7857998483926214,17.22566795349121,-0.0734487877650074,0.14594004041064937
+2013-07-31,26.5,26.799999237060547,26.420000076293945,26.639999389648438,15.912676811218262,1216500,0.0,0.0,0.0,False,-0.0029940679714616225,-0.0029985591598262807,0.780453042263108,17.22566795349121,-0.07622294507347904,0.14588871713195115
+2013-08-01,26.920000076293945,26.979999542236328,26.84000015258789,26.8799991607666,16.056039810180664,790700,0.0,0.0,0.0,False,0.009009357800903395,0.008969015660381703,0.7964937807685633,17.22566795349121,-0.06790030705738137,0.1461240289679552
+2013-08-02,26.81999969482422,26.940000534057617,26.719999313354492,26.8799991607666,16.056039810180664,741850,0.0,0.0,0.0,False,0.0,0.0,0.7964937807685633,17.22566795349121,-0.06790030705738137,0.14611293077326298
+2013-08-05,26.84000015258789,26.940000534057617,26.780000686645508,26.84000015258789,16.03214454650879,815100,0.0,0.0,0.0,False,-0.001488241431534254,-0.0014893499627914625,0.7938201642925298,17.22566795349121,-0.069287496438739,0.14611878008895599
+2013-08-06,26.65999984741211,26.65999984741211,26.5,26.65999984741211,15.924626350402832,457850,0.0,0.0,0.0,False,-0.006706413842143766,-0.006729002886419523,0.7817900639124018,17.22566795349121,-0.07552923965567848,0.14611233733894483
+2013-08-07,26.700000762939453,26.760000228881836,26.65999984741211,26.739999771118164,15.972408294677734,475250,0.0,0.0,0.0,False,0.003000506462350616,0.002996013927179085,0.7871363365137232,17.22566795349121,-0.07275535916501119,0.14423448660825483
+2013-08-08,27.0,27.139999389648438,26.84000015258789,27.040000915527344,16.151607513427734,475150,0.0,0.0,0.0,False,0.011219298645759768,0.011156829123278113,0.8071867527937597,17.22566795349121,-0.06235232462180318,0.1446171943016124
+2013-08-09,27.040000915527344,27.18000030517578,27.020000457763672,27.1200008392334,16.19939422607422,565700,0.0,0.0,0.0,False,0.0029586350836445785,0.0029542669365800155,0.8125335589232732,17.22566795349121,-0.05957816731333154,0.14460477883819928
+2013-08-12,26.84000015258789,27.020000457763672,26.84000015258789,26.959999084472656,16.103822708129883,466700,0.0,0.0,0.0,False,-0.0058996970263558435,-0.005917168992286286,0.8018401600755234,17.22566795349121,-0.06512637120315312,0.1447151099131632
+2013-08-13,26.860000610351562,26.959999084472656,26.780000686645508,26.899999618530273,16.06797981262207,541950,0.0,0.0,0.0,False,-0.0022257383329064018,-0.002228218969985904,0.7978297353614732,17.22566795349121,-0.06720715527518961,0.1447365121196058
+2013-08-14,26.81999969482422,26.8799991607666,26.780000686645508,26.799999237060547,16.008255004882812,413950,0.0,0.0,0.0,False,-0.0037170078899614323,-0.0037239331298955596,0.7911471880503274,17.22566795349121,-0.07067435363873131,0.14478785890204707
+2013-08-15,26.399999618530273,26.540000915527344,26.18000030517578,26.5,15.82905387878418,1101250,0.0,0.0,0.0,False,-0.011194294821263995,-0.011257422494854338,0.7710965583590139,17.22566795349121,-0.08107749890906102,0.14523898902128968
+2013-08-16,26.420000076293945,26.459999084472656,26.260000228881836,26.280000686645508,15.697646141052246,377700,0.0,0.0,0.0,False,-0.008301679856435373,-0.008336330707429987,0.7563934817366829,17.22566795349121,-0.08870609932599294,0.14530041937652147
+2013-08-19,26.079999923706055,26.18000030517578,25.940000534057617,25.959999084472656,15.506495475769043,650250,0.0,0.0,0.0,False,-0.012177027279479113,-0.01225177469683847,0.735005830396076,17.22566795349121,-0.0998029500141232,0.14558238210637392
+2013-08-20,25.799999237060547,25.799999237060547,25.68000030517578,25.739999771118164,15.375090599060059,800450,0.0,0.0,0.0,False,-0.008474182765172311,-0.008510292798673998,0.7203030738906602,17.22566795349121,-0.10743138434037247,0.1457898491763534
+2013-08-21,25.520000457763672,25.520000457763672,25.219999313354492,25.31999969482422,15.124210357666016,613450,0.0,0.0,0.0,False,-0.01631731792262614,-0.01645191150059865,0.6922323417107152,17.22566795349121,-0.1219957102098489,0.1464735515053299
+2013-08-22,25.18000030517578,25.34000015258789,25.18000030517578,25.219999313354492,15.064482688903809,874000,0.0,0.0,0.0,False,-0.003949142953564744,-0.0039569614095205305,0.685549474282654,17.22566795349121,-0.12546307466407325,0.1465109311408123
+2013-08-23,25.280000686645508,25.280000686645508,25.1200008392334,25.219999313354492,15.064482688903809,708300,0.0,0.0,0.0,False,0.0,0.0,0.685549474282654,17.22566795349121,-0.12546307466407325,0.14647894695451874
+2013-08-26,25.280000686645508,25.280000686645508,25.079999923706055,25.15999984741211,15.028643608093262,382450,0.0,0.0,0.0,False,-0.00237904490653007,-0.002381879330236947,0.6815394763911575,17.22566795349121,-0.12754363728186624,0.14649705228264442
+2013-08-27,24.760000228881836,24.799999237060547,24.520000457763672,24.639999389648438,14.718034744262695,1032550,0.0,0.0,0.0,False,-0.020667790915162576,-0.020884358890360017,0.646785770077513,17.22566795349121,-0.14557538296912786,0.1478284946879072
+2013-08-28,24.65999984741211,24.84000015258789,24.600000381469727,24.700000762939453,14.753876686096191,761050,0.0,0.0,0.0,False,0.0024352396536819754,0.0024322792627966415,0.6507960880859249,17.22566795349121,-0.14349465426065233,0.14779898602500646
+2013-08-29,24.860000610351562,24.959999084472656,24.780000686645508,24.84000015258789,14.837495803833008,1250900,0.0,0.0,0.0,False,0.005667603133461041,0.005651602698431546,0.6601521451674659,17.22566795349121,-0.13864032187931385,0.14767206905997865
+2013-08-30,24.920000076293945,24.979999542236328,24.739999771118164,24.799999237060547,14.81360912322998,698400,0.0,0.0,0.0,False,-0.0016098862583574514,-0.0016111835177201699,0.6574794890421782,17.22566795349121,-0.14002701298862352,0.14764878029367345
+2013-09-03,25.020000457763672,25.079999923706055,24.84000015258789,24.860000610351562,14.849446296691895,1174400,0.0,0.0,0.0,False,0.0024192060937882065,0.0024162845256942853,0.6614892735223981,17.22566795349121,-0.13794656109795245,0.14754067412721625
+2013-09-04,24.799999237060547,25.059999465942383,24.780000686645508,24.959999084472656,14.909177780151367,2403450,0.0,0.0,0.0,False,0.004022472102059416,0.004014403590823758,0.6681725677730128,17.22566795349121,-0.1344789751894846,0.14687273063769823
+2013-09-05,25.0,25.100000381469727,24.959999084472656,25.020000457763672,14.945014953613281,356500,0.0,0.0,0.0,False,0.002403698848478797,0.0024008145854102925,0.6721823522532326,17.22566795349121,-0.1323985232988134,0.145902042046473
+2013-09-06,25.299999237060547,25.479999542236328,25.1200008392334,25.399999618530273,15.171998023986816,1654650,0.0,0.0,0.0,False,0.015187878438265301,0.015073697274126906,0.6975792545458672,17.22566795349121,-0.11922149753781641,0.14616978739294284
+2013-09-09,25.6200008392334,25.959999084472656,25.6200008392334,25.920000076293945,15.4826078414917,1284300,0.0,0.0,0.0,False,0.02047257170834138,0.020265825599693317,0.7323330675651503,17.22566795349121,-0.10118969648699383,0.14757488454770465
+2013-09-10,25.979999542236328,26.040000915527344,25.899999618530273,25.920000076293945,15.4826078414917,1402850,0.0,0.0,0.0,False,0.0,0.0,0.7323330675651503,17.22566795349121,-0.10118969648699383,0.14686077022781222
+2013-09-11,25.860000610351562,26.020000457763672,25.84000015258789,25.940000534057617,15.494549751281738,367700,0.0,0.0,0.0,False,0.0007713112617910856,0.000771013954127813,0.7336692355693364,17.22566795349121,-0.10049643397768027,0.14663091194687336
+2013-09-12,26.059999465942383,26.139999389648438,25.940000534057617,25.959999084472656,15.506495475769043,725800,0.0,0.0,0.0,False,0.0007709629953149832,0.0007706659560059831,0.7350058303960763,17.22566795349121,-0.0998029500141232,0.14653166973818943
+2013-09-13,25.979999542236328,26.079999923706055,25.979999542236328,26.020000457763672,15.542337417602539,773300,0.0,0.0,0.0,False,0.0023114147158205256,0.0023087475060541837,0.7390161484044881,17.22566795349121,-0.09772222130564767,0.1461713211029984
+2013-09-16,26.68000030517578,26.739999771118164,26.559999465942383,26.600000381469727,15.888785362243652,612650,0.0,0.0,0.0,False,0.02229059473697581,0.022045790637733275,0.7777798526096291,17.22566795349121,-0.07760991300059317,0.14775643671654723
+2013-09-17,26.68000030517578,26.799999237060547,26.68000030517578,26.760000228881836,15.984356880187988,623000,0.0,0.0,0.0,False,0.006015029831760499,0.0059970117565607255,0.7884732514573789,17.22566795349121,-0.07206170911077148,0.14705432344377165
+2013-09-18,26.780000686645508,27.559999465942383,26.719999313354492,27.540000915527344,16.450267791748047,1060350,0.0,0.0,0.0,False,0.02914792975734537,0.028731207216462443,0.8406035441637496,17.22566795349121,-0.04501422898878127,0.1495960127740359
+2013-09-19,27.440000534057617,27.5,27.260000228881836,27.31999969482422,16.31885528564453,1227400,0.0,0.0,0.0,False,-0.007988472149337067,-0.008020550947584896,0.8258999340132265,17.22566795349121,-0.05264310622351753,0.14950747175176687
+2013-09-20,27.239999771118164,27.299999237060547,27.040000915527344,27.079999923706055,16.17549705505371,759300,0.0,0.0,0.0,False,-0.008784821489098649,-0.008823635516794517,0.8098597290359633,17.22566795349121,-0.06096546742181086,0.14977904176145881
+2013-09-23,27.059999465942383,27.18000030517578,27.059999465942383,27.1200008392334,16.19939422607422,430100,0.0,0.0,0.0,False,0.0014773685741571452,0.0014762783388593424,0.8125335589232736,17.22566795349121,-0.05957816731333154,0.14975931927501487
+2013-09-24,27.059999465942383,27.079999923706055,26.899999618530273,27.0,16.12771224975586,520450,0.0,0.0,0.0,False,-0.004424978818219127,-0.004434798014186037,0.8045131363177267,17.22566795349121,-0.0637395140031608,0.14978095380899298
+2013-09-25,27.020000457763672,27.139999389648438,26.940000534057617,26.979999542236328,16.115772247314453,475850,0.0,0.0,0.0,False,-0.0007403407412348573,-0.0007406149287779149,0.8031771817248172,17.22566795349121,-0.06443266578535256,0.14977010057577547
+2013-09-26,26.899999618530273,27.020000457763672,26.860000610351562,26.959999084472656,16.103822708129883,431500,0.0,0.0,0.0,False,-0.0007414810163106633,-0.0007417560493223465,0.8018401600755236,17.22566795349121,-0.06512637120315312,0.14958298723980012
+2013-09-27,26.940000534057617,27.020000457763672,26.899999618530273,26.979999542236328,16.115772247314453,575900,0.0,0.0,0.0,False,0.0007420312183725741,0.0007417560493223242,0.803177181724817,17.22566795349121,-0.06443266578535256,0.14934967478793246
+2013-09-30,26.6200008392334,26.760000228881836,26.600000381469727,26.700000762939453,15.94852066040039,671200,0.0,0.0,0.0,False,-0.010378130464206214,-0.010432358778812554,0.7844635736827972,17.22566795349121,-0.07414210563788182,0.1493973773500005
+2013-10-01,26.780000686645508,27.0,26.780000686645508,26.979999542236328,16.115772247314453,502000,0.0,0.0,0.0,False,0.010486965560971617,0.010432358778812555,0.803177181724817,17.22566795349121,-0.06443266578535256,0.14876940245129328
+2013-10-02,26.719999313354492,26.84000015258789,26.600000381469727,26.84000015258789,16.03214454650879,938100,0.0,0.0,0.0,False,-0.005189183585018742,-0.005202694157653745,0.7938201642925302,17.22566795349121,-0.069287496438739,0.1486325775565633
+2013-10-03,26.739999771118164,26.760000228881836,26.420000076293945,26.579999923706055,15.876837730407715,708050,0.0,0.0,0.0,False,-0.0096872140623816,-0.009734440362202695,0.7764430443716119,17.22566795349121,-0.07830350769127192,0.1489000790986098
+2013-10-04,26.579999923706055,26.739999771118164,26.579999923706055,26.68000030517578,15.93657112121582,607750,0.0,0.0,0.0,False,0.003762297746087162,0.003755238005611964,0.7831265520335036,17.22566795349121,-0.07483581105568238,0.1489424669314672
+2013-10-07,26.540000915527344,26.700000762939453,26.540000915527344,26.6200008392334,15.900732040405273,299950,0.0,0.0,0.0,False,-0.0022488577083458194,-0.002251390186342847,0.7791165541420069,17.22566795349121,-0.07691637367347526,0.1489428476087768
+2013-10-08,26.760000228881836,26.799999237060547,26.479999542236328,26.559999465942383,15.86489486694336,722000,0.0,0.0,0.0,False,-0.0022538065147471587,-0.002256350159290566,0.775106769661787,17.22566795349121,-0.07899682556414633,0.14870310524251215
+2013-10-09,26.6200008392334,26.700000762939453,26.540000915527344,26.6200008392334,15.900732040405273,760650,0.0,0.0,0.0,False,0.002258897632948509,0.00225635015929063,0.7791165541420069,17.22566795349121,-0.07691637367347526,0.14871824980556075
+2013-10-10,26.84000015258789,27.239999771118164,26.84000015258789,27.139999389648438,16.21134376525879,687050,0.0,0.0,0.0,False,0.01953442923660509,0.01934608116995823,0.8138705805725666,17.22566795349121,-0.05888446189553098,0.1495499115037246
+2013-10-11,27.0,27.239999771118164,27.0,27.239999771118164,16.271074295043945,585300,0.0,0.0,0.0,False,0.003684489740644503,0.0036777186352688666,0.820553768117543,17.22566795349121,-0.05541693135062398,0.14930254211764823
+2013-10-14,26.940000534057617,27.260000228881836,26.920000076293945,27.260000228881836,16.283018112182617,351800,0.0,0.0,0.0,False,0.0007340521542766876,0.000733782869765281,0.8218901495330062,17.22566795349121,-0.05472355811418872,0.1490959005780524
+2013-10-15,27.15999984741211,27.200000762939453,26.979999542236328,27.040000915527344,16.151607513427734,569200,0.0,0.0,0.0,False,-0.008070407945844127,-0.008103149968021122,0.80718675279376,17.22566795349121,-0.06235232462180318,0.14929243759252256
+2013-10-16,27.079999923706055,27.239999771118164,27.079999923706055,27.18000030517578,16.235233306884766,404800,0.0,0.0,0.0,False,0.0051775523512138655,0.005164194913090969,0.8165435568147699,17.22566795349121,-0.05749760469553866,0.14934753538211604
+2013-10-17,27.239999771118164,27.5,27.239999771118164,27.479999542236328,16.414432525634766,601050,0.0,0.0,0.0,False,0.011037674381556783,0.010977203816391976,0.8365939730948062,17.22566795349121,-0.04709457015233065,0.14959365072246716
+2013-10-18,27.520000457763672,27.65999984741211,27.479999542236328,27.6200008392334,16.49805450439453,1197350,0.0,0.0,0.0,False,0.005094417892861802,0.005081485250289112,0.8459503502932626,17.22566795349121,-0.04224007168030952,0.14932438044030114
+2013-10-21,27.479999542236328,27.540000915527344,27.399999618530273,27.420000076293945,16.378589630126953,505900,0.0,0.0,0.0,False,-0.007241149205547637,-0.007267493579188926,0.8325835483807562,17.22566795349121,-0.04917535422436703,0.1493773350722769
+2013-10-22,27.719999313354492,27.899999618530273,27.65999984741211,27.81999969482422,16.617515563964844,469350,0.0,0.0,0.0,False,0.01458769889431788,0.014482321983044123,0.8593167253832152,17.22566795349121,-0.03530501059049551,0.15001099253668532
+2013-10-23,27.540000915527344,27.559999465942383,27.3799991607666,27.459999084472656,16.402482986450195,746200,0.0,0.0,0.0,False,-0.012940115908839478,-0.013024568551122422,0.8352569514455126,17.22566795349121,-0.04778827557013121,0.1498393373085289
+2013-10-24,27.65999984741211,27.719999313354492,27.639999389648438,27.68000030517578,16.533893585205078,379600,0.0,0.0,0.0,False,0.008011628414029692,0.00797970570766575,0.8499603481847591,17.22566795349121,-0.04015950906251664,0.14995619115760217
+2013-10-25,27.6200008392334,27.760000228881836,27.6200008392334,27.719999313354492,16.55778694152832,368900,0.0,0.0,0.0,False,0.0014451137114261936,0.001444070539487164,0.8526337512495157,17.22566795349121,-0.03877243040828082,0.14971538720499883
+2013-10-28,27.559999465942383,27.700000762939453,27.479999542236328,27.68000030517578,16.533893585205078,740350,0.0,0.0,0.0,False,-0.0014430283713408043,-0.0014440705394871763,0.8499603481847591,17.22566795349121,-0.04015950906251664,0.1497146674111288
+2013-10-29,27.639999389648438,27.739999771118164,27.6200008392334,27.68000030517578,16.533893585205078,547250,0.0,0.0,0.0,False,0.0,0.0,0.8499603481847591,17.22566795349121,-0.04015950906251664,0.14941743896591375
+2013-10-30,27.84000015258789,27.920000076293945,27.600000381469727,27.739999771118164,16.569732666015625,476500,0.0,0.0,0.0,False,0.002167612887179704,0.0021652670037318592,0.8539703460762558,17.22566795349121,-0.03807894644472376,0.1493728363155961
+2013-10-31,27.65999984741211,27.739999771118164,27.579999923706055,27.6200008392334,16.49805450439453,542150,0.0,0.0,0.0,False,-0.004325849008300797,-0.004335232564130361,0.8459503502932628,17.22566795349121,-0.04224007168030952,0.1494089036483882
+2013-11-01,27.479999542236328,27.600000381469727,27.399999618530273,27.600000381469727,16.486106872558594,826900,0.0,0.0,0.0,False,-0.0007241842868657145,-0.0007244466349729506,0.8446135420552461,17.22566795349121,-0.04293366637098839,0.14941226904208676
+2013-11-04,27.520000457763672,27.600000381469727,27.459999084472656,27.579999923706055,16.474163055419922,482050,0.0,0.0,0.0,False,-0.000724477721210981,-0.0007247402820158746,0.8432771606397831,17.22566795349121,-0.043627039607423646,0.1489024030802642
+2013-11-05,27.459999084472656,27.579999923706055,27.3799991607666,27.520000457763672,16.438325881958008,565650,0.0,0.0,0.0,False,-0.0021753562436741536,-0.002177725768064386,0.8392673761595633,17.22566795349121,-0.04570749149809472,0.14881531231564255
+2013-11-06,27.639999389648438,27.68000030517578,27.520000457763672,27.6200008392334,16.49805450439453,778900,0.0,0.0,0.0,False,0.0036334978917822447,0.0036269126850533052,0.8459503502932628,17.22566795349121,-0.04224007168030952,0.14883922868718483
+2013-11-07,27.520000457763672,27.579999923706055,27.260000228881836,27.34000015258789,16.330806732177734,1072900,0.0,0.0,0.0,False,-0.010137423910937304,-0.010189157520032925,0.8272371690737967,17.22566795349121,-0.05194929007859517,0.14891397374421686
+2013-11-08,27.200000762939453,27.280000686645508,27.1200008392334,27.260000228881836,16.283018112182617,611150,0.0,0.0,0.0,False,-0.00292628654412741,-0.002930576491717904,0.8218901495330067,17.22566795349121,-0.05472355811418872,0.14848398195043494
+2013-11-11,27.260000228881836,27.299999237060547,27.200000762939453,27.280000686645508,16.294963836669922,366850,0.0,0.0,0.0,False,0.0007336308542436054,0.0007333618786729354,0.8232267443597465,17.22566795349121,-0.05403007415063166,0.14847997455879344
+2013-11-12,27.15999984741211,27.18000030517578,27.0,27.15999984741211,16.223283767700195,466100,0.0,0.0,0.0,False,-0.004398909361702175,-0.004408613030985718,0.8152065351654767,17.22566795349121,-0.05819131011333922,0.14844482975675036
+2013-11-13,27.020000457763672,27.260000228881836,26.920000076293945,27.18000030517578,16.235233306884766,800150,0.0,0.0,0.0,False,0.0007365672298946802,0.0007362960973826495,0.8165435568147703,17.22566795349121,-0.05749760469553866,0.14830420633211497
+2013-11-14,27.260000228881836,27.399999618530273,27.200000762939453,27.360000610351562,16.34274673461914,783550,0.0,0.0,0.0,False,0.00662222868634621,0.006600398055247206,0.8285731236667064,17.22566795349121,-0.05125613829640341,0.1474204969585623
+2013-11-15,27.540000915527344,27.639999389648438,27.440000534057617,27.520000457763672,16.438325881958008,482450,0.0,0.0,0.0,False,0.005848413910521044,0.0058313783263807435,0.8392673761595637,17.22566795349121,-0.04570749149809472,0.1473637850174412
+2013-11-18,27.600000381469727,27.639999389648438,27.440000534057617,27.479999542236328,16.414432525634766,392200,0.0,0.0,0.0,False,-0.001453515187301746,-0.0014545725652357318,0.8365939730948071,17.22566795349121,-0.04709457015233065,0.14737673810628615
+2013-11-19,27.399999618530273,27.459999084472656,27.299999237060547,27.399999618530273,16.36664390563965,448000,0.0,0.0,0.0,False,-0.002911378137531395,-0.002915624442597076,0.831246953554017,17.22566795349121,-0.04986883818792409,0.1467818651930693
+2013-11-20,27.3799991607666,27.440000534057617,27.1200008392334,27.219999313354492,16.259124755859375,611800,0.0,0.0,0.0,False,-0.006569407289616969,-0.006591080819329135,0.8192167464682505,17.22566795349121,-0.05611063676842454,0.14690710639959217
+2013-11-21,27.219999313354492,27.219999313354492,27.079999923706055,27.100000381469727,16.18744659423828,584000,0.0,0.0,0.0,False,-0.0044084883225502525,-0.004418234361274924,0.8111967506852573,17.22566795349121,-0.0602717620040103,0.14698628413521325
+2013-11-22,27.079999923706055,27.18000030517578,27.040000915527344,27.15999984741211,16.223283767700195,293550,0.0,0.0,0.0,False,0.0022138867457126565,0.0022114397094265075,0.8152065351654771,17.22566795349121,-0.05819131011333922,0.14613341583898026
+2013-11-25,27.100000381469727,27.18000030517578,27.0,27.040000915527344,16.151607513427734,460600,0.0,0.0,0.0,False,-0.004418110124854269,-0.0044278988157082635,0.8071867527937608,17.22566795349121,-0.06235232462180318,0.1461493372217663
+2013-11-26,27.100000381469727,27.239999771118164,27.040000915527344,27.200000762939453,16.247182846069336,544250,0.0,0.0,0.0,False,0.00591738825761734,0.005899949277382084,0.8178805784640641,17.22566795349121,-0.0568038992777381,0.1462173605418109
+2013-11-27,27.139999389648438,27.200000762939453,27.059999465942383,27.139999389648438,16.21134376525879,272000,0.0,0.0,0.0,False,-0.0022058643119916566,-0.0022083008143950027,0.8138705805725674,17.22566795349121,-0.05888446189553098,0.14581659825987503
+2013-11-29,27.100000381469727,27.200000762939453,27.100000381469727,27.15999984741211,16.223283767700195,214350,0.0,0.0,0.0,False,0.0007365214515402396,0.0007362503527211804,0.8152065351654769,17.22566795349121,-0.05819131011333922,0.1453401892943161
+2013-12-02,27.139999389648438,27.15999984741211,26.899999618530273,26.920000076293945,16.07992935180664,518850,0.0,0.0,0.0,False,-0.008836337818300843,-0.008875609769299948,0.7991667570107674,17.22566795349121,-0.06651344985738905,0.14551052600355793
+2013-12-03,26.8799991607666,27.079999923706055,26.8799991607666,27.040000915527344,16.151607513427734,519650,0.0,0.0,0.0,False,0.004457616700476397,0.004447710953591598,0.8071867527937606,17.22566795349121,-0.06235232462180318,0.14547249119075678
+2013-12-04,26.68000030517578,26.860000610351562,26.65999984741211,26.84000015258789,16.03214454650879,447950,0.0,0.0,0.0,False,-0.00739635152845497,-0.007423840164037651,0.7938201642925309,17.22566795349121,-0.069287496438739,0.14567229727017364
+2013-12-05,26.459999084472656,26.559999465942383,26.299999237060547,26.360000610351562,15.745429039001465,701350,0.0,0.0,0.0,False,-0.017883790074095907,-0.018045637582556607,0.761739861043643,17.22566795349121,-0.0859321634717648,0.14672674446152606
+2013-12-06,26.559999465942383,26.65999984741211,26.5,26.559999465942383,15.86489486694336,526850,0.0,0.0,0.0,False,0.00758733392694344,0.007558694880332667,0.7751067696617882,17.22566795349121,-0.07899682556414633,0.14687355439913952
+2013-12-09,26.559999465942383,26.600000381469727,26.479999542236328,26.540000915527344,15.852946281433105,584550,0.0,0.0,0.0,False,-0.0007531462143597345,-0.0007534299714525024,0.7737698547181331,17.22566795349121,-0.07969047561838605,0.14634764539853692
+2013-12-10,26.200000762939453,26.31999969482422,26.15999984741211,26.280000686645508,15.697646141052246,527800,0.0,0.0,0.0,False,-0.009796295125452215,-0.00984459452015791,0.7563934817366837,17.22566795349121,-0.08870609932599294,0.14667837704656722
+2013-12-11,26.079999923706055,26.139999389648438,25.84000015258789,25.940000534057617,15.494549751281738,761800,0.0,0.0,0.0,False,-0.012938015543577097,-0.013022440652844362,0.733669235569337,17.22566795349121,-0.10049643397768027,0.147244241220723
+2013-12-12,25.940000534057617,25.959999084472656,25.84000015258789,25.84000015258789,15.43482494354248,556850,0.0,0.0,0.0,False,-0.003854568780504053,-0.003862016776113894,0.7269866882581912,17.22566795349121,-0.10396363234122197,0.14724830077129142
+2013-12-13,26.020000457763672,26.079999923706055,25.899999618530273,26.040000915527344,15.554286003112793,433700,0.0,0.0,0.0,False,0.007739709391410443,0.0077099114933013154,0.7403530633481439,17.22566795349121,-0.09702857125140807,0.14743756308318792
+2013-12-16,26.020000457763672,26.139999389648438,26.020000457763672,26.079999923706055,15.578176498413086,535600,0.0,0.0,0.0,False,0.0015359429095949118,0.001534764555719353,0.7430261462959853,17.22566795349121,-0.09564165868785479,0.14738096135657297
+2013-12-17,25.940000534057617,25.940000534057617,25.81999969482422,25.899999618530273,15.470658302307129,509500,0.0,0.0,0.0,False,-0.006901847345028411,-0.006925775254826609,0.7309960459158573,17.22566795349121,-0.10188340190479439,0.1475388249857366
+2013-12-18,25.3799991607666,25.739999771118164,25.059999465942383,25.559999465942383,15.579155921936035,908600,0.518,0.0,0.0,False,0.0070131223577425406,0.006988644791284869,0.7431357329866337,17.22566795349121,-0.09558480031083316,0.14762633733818398
+2013-12-19,25.280000686645508,25.360000610351562,25.15999984741211,25.280000686645508,15.408492088317871,1163000,0.0,0.0,0.0,False,-0.010954626455587535,-0.011015070207133815,0.7240403321703783,17.22566795349121,-0.10549233098418365,0.14796497149104265
+2013-12-20,25.5,25.639999389648438,25.5,25.579999923706055,15.591343879699707,691250,0.0,0.0,0.0,False,0.011866949104024638,0.011797089004545812,0.74449943104553,17.22566795349121,-0.0948772540028131,0.1482954435794933
+2013-12-23,25.760000228881836,25.799999237060547,25.639999389648438,25.65999984741211,15.640105247497559,1084650,0.0,0.0,0.0,False,0.0031274640707104062,0.003122583727704365,0.7499552903374995,17.22566795349121,-0.09204651513512419,0.1481115217223592
+2013-12-24,25.799999237060547,25.899999618530273,25.760000228881836,25.799999237060547,15.725434303283691,218850,0.0,0.0,0.0,False,0.005455785267160174,0.00544095638174528,0.7595026706287118,17.22566795349121,-0.0870929158891316,0.14819595617636785
+2013-12-26,25.799999237060547,25.940000534057617,25.780000686645508,25.81999969482422,15.737629890441895,295550,0.0,0.0,0.0,False,0.0007755326131537732,0.00077523204312794,0.7608672223327155,17.22566795349121,-0.08638492667262454,0.14818138315035362
+2013-12-27,26.0,26.18000030517578,26.0,26.079999923706055,15.896100997924805,592400,0.0,0.0,0.0,False,0.010069566293407162,0.010019205999445653,0.7785983915618826,17.22566795349121,-0.07718521912509846,0.1484774844935397
+2013-12-30,26.1200008392334,26.139999389648438,26.020000457763672,26.1200008392334,15.92048454284668,460900,0.0,0.0,0.0,False,0.0015339324356997697,0.0015327571630468471,0.7813266413247828,17.22566795349121,-0.07576968360057135,0.14848505843139634
+2013-12-31,26.18000030517578,26.3799991607666,26.18000030517578,26.34000015258789,16.054576873779297,287800,0.0,0.0,0.0,False,0.00842262875679034,0.008387356338466821,0.7963300943192417,17.22566795349121,-0.06798523475976814,0.1485415131482938
+2014-01-02,26.079999923706055,26.219999313354492,25.8799991607666,25.920000076293945,15.798577308654785,954250,0.0,0.0,0.0,False,-0.015945581570736778,-0.01607408017728217,0.7676865662723049,17.22566795349121,-0.08284675222403726,0.14867602738011784
+2014-01-03,25.8799991607666,25.8799991607666,25.700000762939453,25.739999771118164,15.688867568969727,714700,0.0,0.0,0.0,False,-0.006944279699473754,-0.0069685034190736786,0.7554112563351076,17.22566795349121,-0.08921572090387431,0.1485876692439292
+2014-01-06,25.700000762939453,25.739999771118164,25.540000915527344,25.559999465942383,15.579155921936035,1300000,0.0,0.0,0.0,False,-0.006992961509260542,-0.007017526854593074,0.7431357329866335,17.22566795349121,-0.09558480031083316,0.14874749932173653
+2014-01-07,25.579999923706055,25.65999984741211,25.540000915527344,25.600000381469727,15.603532791137695,537850,0.0,0.0,0.0,False,0.0015647105224319002,0.0015634876383958797,0.7458632358100648,17.22566795349121,-0.0941696523312322,0.1484597036136981
+2014-01-08,25.780000686645508,25.81999969482422,25.65999984741211,25.719999313354492,15.676675796508789,475950,0.0,0.0,0.0,False,0.004687592633678239,0.00467664008538138,0.7540471314536576,17.22566795349121,-0.08992348866613786,0.14841970811505628
+2014-01-09,25.760000228881836,25.799999237060547,25.639999389648438,25.719999313354492,15.676675796508789,642950,0.0,0.0,0.0,False,0.0,0.0,0.7540471314536576,17.22566795349121,-0.08992348866613786,0.14810617511034138
+2014-01-10,25.739999771118164,25.959999084472656,25.739999771118164,25.8799991607666,15.774198532104492,463800,0.0,0.0,0.0,False,0.0062208810631538825,0.006201611258037596,0.764958850037597,17.22566795349121,-0.08426201093076002,0.1478277506083679
+2014-01-13,25.739999771118164,25.780000686645508,25.540000915527344,25.6200008392334,15.61572265625,571350,0.0,0.0,0.0,False,-0.010046524743045016,-0.01009733164773094,0.7472271472802381,17.22566795349121,-0.09346199529609045,0.14791418416503008
+2014-01-14,25.520000457763672,25.600000381469727,25.479999542236328,25.579999923706055,15.591343879699707,707950,0.0,0.0,0.0,False,-0.00156116864310063,-0.0015623885366717722,0.74449943104553,17.22566795349121,-0.0948772540028131,0.14777825677411624
+2014-01-15,25.559999465942383,25.600000381469727,25.5,25.559999465942383,15.579155921936035,415800,0.0,0.0,0.0,False,-0.0007817131004044242,-0.0007820187974120489,0.7431357329866337,17.22566795349121,-0.09558480031083316,0.1477354628008531
+2014-01-16,25.520000457763672,25.559999465942383,25.399999618530273,25.540000915527344,15.566960334777832,729000,0.0,0.0,0.0,False,-0.0007828143719282865,-0.000783120931095124,0.74177118128263,17.22566795349121,-0.09629278952734022,0.14761695813854162
+2014-01-17,25.440000534057617,25.479999542236328,25.34000015258789,25.399999618530273,15.481629371643066,511750,0.0,0.0,0.0,False,-0.005481543043707071,-0.0054966218293636205,0.7322235875801408,17.22566795349121,-0.10124649950045461,0.147713915911069
+2014-01-21,25.34000015258789,25.34000015258789,25.079999923706055,25.219999313354492,15.371920585632324,941750,0.0,0.0,0.0,False,-0.0070863849906968035,-0.007111612669492603,0.7199483843485819,17.22566795349121,-0.10761541281673082,0.14787326171562495
+2014-01-22,25.260000228881836,25.3799991607666,25.200000762939453,25.360000610351562,15.457254409790039,576950,0.0,0.0,0.0,False,0.005551279274593313,0.005535927711472234,0.7294962981679864,17.22566795349121,-0.10266153675293377,0.14798035711678723
+2014-01-23,25.079999923706055,25.079999923706055,24.81999969482422,24.959999084472656,15.213444709777832,3238050,0.0,0.0,0.0,False,-0.015773156962324952,-0.015898876955843803,0.7022166815912227,17.22566795349121,-0.11681539718206124,0.14880910238261935
+2014-01-24,24.639999389648438,24.719999313354492,24.5,24.5,14.933067321777344,1495850,0.0,0.0,0.0,False,-0.018429579450884415,-0.018601519954389828,0.6708455440152166,17.22566795349121,-0.13309211798949216,0.1497706329566893
+2014-01-27,24.579999923706055,24.639999389648438,24.440000534057617,24.5,14.933067321777344,2622000,0.0,0.0,0.0,False,0.0,0.0,0.6708455440152166,17.22566795349121,-0.13309211798949216,0.14973207878602987
+2014-01-28,24.8799991607666,24.979999542236328,24.799999237060547,24.959999084472656,15.213444709777832,794650,0.0,0.0,0.0,False,0.01877560597290051,0.018601519954389856,0.702216681591223,17.22566795349121,-0.11681539718206124,0.15093324812943762
+2014-01-29,24.420000076293945,24.520000457763672,24.239999771118164,24.31999969482422,14.823358535766602,1752800,0.0,0.0,0.0,False,-0.025640884195051394,-0.025975341235034467,0.6585703407836578,17.22566795349121,-0.13946103130576837,0.15303566193249477
+2014-01-30,24.639999389648438,24.68000030517578,24.479999542236328,24.6200008392334,15.006210327148438,733700,0.0,0.0,0.0,False,0.012335382089061708,0.012259921189037005,0.6790294396588095,17.22566795349121,-0.12884595432439794,0.15343349286662536
+2014-01-31,24.34000015258789,24.479999542236328,24.260000228881836,24.440000534057617,14.89649772644043,1120150,0.0,0.0,0.0,False,-0.00731114640646624,-0.007338003823093014,0.666753809604697,17.22566795349121,-0.13521508909491764,0.15359536117834577
+2014-02-03,24.299999237060547,24.34000015258789,23.8799991607666,23.940000534057617,14.591744422912598,1960050,0.0,0.0,0.0,False,-0.02045805055150063,-0.020670215104196133,0.6326552759108979,17.22566795349121,-0.15290690251838868,0.1548951702910104
+2014-02-04,24.34000015258789,24.420000076293945,24.219999313354492,24.299999237060547,14.811166763305664,827000,0.0,0.0,0.0,False,0.015037430346471758,0.014925489002445976,0.6572062159022076,17.22566795349121,-0.14016879906803192,0.155561096005418
+2014-02-05,24.15999984741211,24.299999237060547,24.079999923706055,24.239999771118164,14.7745943069458,696100,0.0,0.0,0.0,False,-0.002469248840710536,-0.0024723024634345186,0.6531141613747729,17.22566795349121,-0.14229193626413994,0.15555664058301596
+2014-02-06,24.5,24.600000381469727,24.459999084472656,24.559999465942383,14.969637870788574,756350,0.0,0.0,0.0,False,0.01320128050833036,0.013114902970413888,0.6749373851313745,17.22566795349121,-0.13096909152050595,0.156122337318326
+2014-02-07,24.760000228881836,24.799999237060547,24.65999984741211,24.780000686645508,15.103734016418457,474650,0.0,0.0,0.0,False,0.008957875052646003,0.008917991295436231,0.6899412649483869,17.22566795349121,-0.12318442122545914,0.1562654674202738
+2014-02-10,24.65999984741211,24.68000030517578,24.5,24.579999923706055,14.981834411621094,642350,0.0,0.0,0.0,False,-0.008070825708718976,-0.00810357112993238,0.6763020435410163,17.22566795349121,-0.13026104694043805,0.1561116821463019
+2014-02-11,24.739999771118164,24.959999084472656,24.700000762939453,24.959999084472656,15.213444709777832,667150,0.0,0.0,0.0,False,0.015459408493867954,0.015341129298357164,0.7022166815912225,17.22566795349121,-0.11681539718206124,0.1568967829842317
+2014-02-12,24.920000076293945,24.940000534057617,24.780000686645508,24.84000015258789,15.140301704406738,532050,0.0,0.0,0.0,False,-0.00480778724124753,-0.0048193818281248805,0.6940327859476296,17.22566795349121,-0.12106156084715547,0.15691715891075045
+2014-02-13,24.799999237060547,25.059999465942383,24.719999313354492,24.959999084472656,15.213444709777832,462450,0.0,0.0,0.0,False,0.004831013727408351,0.004819381828124776,0.7022166815912225,17.22566795349121,-0.11681539718206124,0.15696801237739305
+2014-02-14,25.079999923706055,25.219999313354492,25.020000457763672,25.200000762939453,15.359728813171387,524400,0.0,0.0,0.0,False,0.009615449109926955,0.009569514896457269,0.7185842594671317,17.22566795349121,-0.10832318057899437,0.15727524262015818
+2014-02-18,25.420000076293945,25.420000076293945,25.299999237060547,25.34000015258789,15.445060729980469,684950,0.0,0.0,0.0,False,0.005555561419541943,0.005540186207204026,0.7281319598752594,17.22566795349121,-0.10336941524231913,0.1572520347630102
+2014-02-19,25.3799991607666,25.5,25.31999969482422,25.31999969482422,15.43287181854248,593650,0.0,0.0,0.0,False,-0.0007891786022135028,-0.0007894901675778625,0.7267681551107246,17.22566795349121,-0.10407701691390003,0.15711115433905176
+2014-02-20,25.360000610351562,25.5,25.31999969482422,25.459999084472656,15.518196105957031,770300,0.0,0.0,0.0,False,0.005528736868794182,0.005513509502729547,0.736315001873745,17.22566795349121,-0.09912369448571179,0.1572012513918192
+2014-02-21,25.360000610351562,25.459999084472656,25.34000015258789,25.420000076293945,15.493823051452637,345350,0.0,0.0,0.0,False,-0.0015706113222166973,-0.0015718460251744172,0.7335879258728675,17.22566795349121,-0.10053862101106925,0.1569750542152542
+2014-02-24,25.459999084472656,25.719999313354492,25.440000534057617,25.65999984741211,15.640105247497559,385750,0.0,0.0,0.0,False,0.009441323523519118,0.009397032785800804,0.7499552903374997,17.22566795349121,-0.09204651513512419,0.15712471329718009
+2014-02-25,25.600000381469727,25.6200008392334,25.360000610351562,25.399999618530273,15.481629371643066,822450,0.0,0.0,0.0,False,-0.010132660448678776,-0.01018434528557518,0.7322235875801408,17.22566795349121,-0.10124649950045461,0.15641114205606146
+2014-02-26,25.280000686645508,25.399999618530273,25.200000762939453,25.260000228881836,15.396297454833984,700950,0.0,0.0,0.0,False,-0.0055118175716943885,-0.005527063686509981,0.7226758871720131,17.22566795349121,-0.10620026483712985,0.15648905735274862
+2014-02-27,25.31999969482422,25.540000915527344,25.260000228881836,25.5,15.542581558227539,645800,0.0,0.0,0.0,False,0.009501252091464796,0.009456399078519678,0.7390434650479223,17.22566795349121,-0.09770804823406298,0.15638798624303696
+2014-02-28,25.420000076293945,25.459999084472656,25.299999237060547,25.34000015258789,15.445060729980469,630400,0.0,0.0,0.0,False,-0.006274429243412705,-0.006294196202212538,0.7281319598752598,17.22566795349121,-0.10336941524231913,0.1563454286505278
+2014-03-03,25.100000381469727,25.15999984741211,25.0,25.079999923706055,15.28658676147461,553150,0.0,0.0,0.0,False,-0.01026049500719961,-0.010313496747190745,0.7104004705291775,17.22566795349121,-0.11256928888052775,0.15664527118954227
+2014-03-04,25.299999237060547,25.399999618530273,25.239999771118164,25.360000610351562,15.457254409790039,519250,0.0,0.0,0.0,False,0.011164536006530001,0.011102672599373177,0.7294962981679864,17.22566795349121,-0.10266153675293377,0.1565666273727307
+2014-03-05,25.139999389648438,25.219999313354492,25.079999923706055,25.139999389648438,15.323159217834473,942450,0.0,0.0,0.0,False,-0.008675227074650183,-0.00871307591421934,0.7144925250566123,17.22566795349121,-0.11044615168441974,0.1566576431878865
+2014-03-06,25.5,25.600000381469727,25.440000534057617,25.520000457763672,15.554773330688477,1244700,0.0,0.0,0.0,False,0.01511529767206432,0.015002199808048022,0.7404075899293723,17.22566795349121,-0.09700028047179943,0.15730989481492155
+2014-03-07,25.5,25.5,25.299999237060547,25.420000076293945,15.493823051452637,526500,0.0,0.0,0.0,False,-0.003918429278271129,-0.003926126436033896,0.7335879258728677,17.22566795349121,-0.10053862101106925,0.157311912919622
+2014-03-10,25.260000228881836,25.3799991607666,25.18000030517578,25.34000015258789,15.445060729980469,807500,0.0,0.0,0.0,False,-0.0031472104276805135,-0.00315217330997738,0.7281319598752596,17.22566795349121,-0.10336941524231913,0.15733901106030704
+2014-03-11,25.360000610351562,25.399999618530273,25.139999389648438,25.18000030517578,15.347537994384766,822950,0.0,0.0,0.0,False,-0.0063141697725022095,-0.006334188454521369,0.7172202412913202,17.22566795349121,-0.10903089297769697,0.15735782053428019
+2014-03-12,25.040000915527344,25.239999771118164,24.979999542236328,25.239999771118164,15.384106636047363,611150,0.0,0.0,0.0,False,0.0023827040972941305,0.0023798699589357864,0.7213118689962015,17.22566795349121,-0.10690797723583245,0.15731283582924668
+2014-03-13,25.040000915527344,25.079999923706055,24.65999984741211,24.739999771118164,15.079354286193848,1087150,0.0,0.0,0.0,False,-0.01980955781594973,-0.02000839743767198,0.6872134420080407,17.22566795349121,-0.12459973529574275,0.15841075771852092
+2014-03-14,24.81999969482422,24.920000076293945,24.780000686645508,24.920000076293945,15.189064979553223,891600,0.0,0.0,0.0,False,0.007275556451367571,0.007249217268180368,0.6994888586508763,17.22566795349121,-0.11823071125234474,0.15849745467765658
+2014-03-17,25.059999465942383,25.18000030517578,25.059999465942383,25.18000030517578,15.347537994384766,716050,0.0,0.0,0.0,False,0.010433362096012644,0.010379310210555845,0.7172202412913202,17.22566795349121,-0.10903089297769697,0.15883872501675186
+2014-03-18,25.040000915527344,25.200000762939453,24.979999542236328,25.100000381469727,15.298779487609863,850050,0.0,0.0,0.0,False,-0.00317695950925434,-0.0031820167590752143,0.7117647021162656,17.22566795349121,-0.11186146575470335,0.15870473736030347
+2014-03-19,25.0,25.020000457763672,24.6200008392334,24.739999771118164,15.079354286193848,1473800,0.0,0.0,0.0,False,-0.014342660575879518,-0.014446510719661042,0.6872134420080405,17.22566795349121,-0.12459973529574275,0.15933916763814254
+2014-03-20,24.5,24.6200008392334,24.459999084472656,24.559999465942383,14.969637870788574,769000,0.0,0.0,0.0,False,-0.007275935913630294,-0.0073025346342647434,0.6749373851313745,17.22566795349121,-0.13096909152050595,0.15948481836121148
+2014-03-21,24.959999084472656,25.040000915527344,24.860000610351562,24.860000610351562,15.152494430541992,538650,0.0,0.0,0.0,False,0.01221516253978594,0.012141159472036643,0.6953970175347182,17.22566795349121,-0.12035373772133107,0.15993639436111137
+2014-03-24,25.200000762939453,25.260000228881836,25.1200008392334,25.1200008392334,15.310967445373535,760450,0.0,0.0,0.0,False,0.010458543017981103,0.010404230813093803,0.7131284001751619,17.22566795349121,-0.11115391944668329,0.16024290932464785
+2014-03-25,25.299999237060547,25.399999618530273,25.260000228881836,25.360000610351562,15.457254409790039,777950,0.0,0.0,0.0,False,0.00955439066397501,0.009509036134574224,0.729496298167986,17.22566795349121,-0.10266153675293377,0.16052744435900193
+2014-03-26,25.639999389648438,25.739999771118164,25.540000915527344,25.540000915527344,15.566960334777832,561950,0.0,0.0,0.0,False,0.007097374609963625,0.007072306787383961,0.7417711812826295,17.22566795349121,-0.09629278952734022,0.16000965848905002
+2014-03-27,25.719999313354492,25.920000076293945,25.700000762939453,25.799999237060547,15.725434303283691,504800,0.0,0.0,0.0,False,0.010180148538813771,0.01012867983795698,0.7595026706287118,17.22566795349121,-0.0870929158891316,0.16031339151783416
+2014-03-28,25.979999542236328,26.1200008392334,25.979999542236328,26.040000915527344,15.871726036071777,424050,0.0,0.0,0.0,False,0.00930287392810114,0.009259868705468272,0.775871102149728,17.22566795349121,-0.07860025637757773,0.1605467229315156
+2014-03-31,26.1200008392334,26.239999771118164,26.100000381469727,26.1200008392334,15.92048454284668,502050,0.0,0.0,0.0,False,0.003072035559591235,0.003067326500151982,0.7813266413247824,17.22566795349121,-0.07576968360057135,0.16030854646798734
+2014-04-01,26.15999984741211,26.280000686645508,26.1200008392334,26.280000686645508,16.01800537109375,370400,0.0,0.0,0.0,False,0.006125493730081644,0.00610680915603517,0.7922381464974446,17.22566795349121,-0.0701083165923152,0.1602933542587748
+2014-04-02,26.100000381469727,26.200000762939453,26.059999465942383,26.200000762939453,15.969242095947266,263600,0.0,0.0,0.0,False,-0.0030442788609924554,-0.0030489221038294237,0.7867820737941982,17.22566795349121,-0.07293916618712593,0.1603156366340789
+2014-04-03,26.299999237060547,26.3799991607666,26.219999313354492,26.31999969482422,16.042381286621094,429100,0.0,0.0,0.0,False,0.004580003874597782,0.0045695475713028655,0.7949655426152376,17.22566795349121,-0.0686932239762752,0.16037529874933826
+2014-04-04,26.34000015258789,26.459999084472656,26.260000228881836,26.299999237060547,16.030189514160156,1937200,0.0,0.0,0.0,False,-0.0007599727399014711,-0.0007602616655772004,0.7936014177337876,17.22566795349121,-0.06940099173853875,0.16036269407570977
+2014-04-07,26.139999389648438,26.200000762939453,26.079999923706055,26.200000762939453,15.969242095947266,520700,0.0,0.0,0.0,False,-0.0038020397799447547,-0.0038092859057256164,0.7867820737941984,17.22566795349121,-0.07293916618712593,0.16032851842707738
+2014-04-08,26.459999084472656,26.6200008392334,26.420000076293945,26.600000381469727,16.213045120239258,940950,0.0,0.0,0.0,False,0.015267037898678115,0.015151669417035381,0.8140609434314932,17.22566795349121,-0.05878569330292471,0.16078047291989164
+2014-04-09,26.600000381469727,26.84000015258789,26.540000915527344,26.719999313354492,16.28618621826172,497400,0.0,0.0,0.0,False,0.004511249890445157,0.004501104702866084,0.8222446256638094,17.22566795349121,-0.05453964036495218,0.1608433040982201
+2014-04-10,26.6200008392334,26.760000228881836,26.559999465942383,26.579999923706055,16.200857162475586,1297100,0.0,0.0,0.0,False,-0.00523935159788691,-0.005253125131123112,0.8126972453725969,17.22566795349121,-0.05949323961094477,0.16090419775132253
+2014-04-11,26.540000915527344,26.6200008392334,26.459999084472656,26.579999923706055,16.200857162475586,701100,0.0,0.0,0.0,False,0.0,0.0,0.8126972453725969,17.22566795349121,-0.05949323961094477,0.16077446308489224
+2014-04-14,26.700000762939453,26.739999771118164,26.600000381469727,26.639999389648438,16.2374267578125,842200,0.0,0.0,0.0,False,0.0022572629935666555,0.0022547192027396554,0.8167889797831167,17.22566795349121,-0.057370268505519406,0.1604220614818504
+2014-04-15,26.860000610351562,27.020000457763672,26.68000030517578,26.920000076293945,16.408090591430664,904550,0.0,0.0,0.0,False,0.010510522151303991,0.010455670624053993,0.8358843805993721,17.22566795349121,-0.04746273783216892,0.16034458400336973
+2014-04-16,26.920000076293945,27.100000381469727,26.899999618530273,27.020000457763672,16.469039916992188,356050,0.0,0.0,0.0,False,0.003714589776421251,0.003707707725217284,0.8427039379502379,17.22566795349121,-0.043924452656459945,0.16014704301679747
+2014-04-17,27.0,27.1200008392334,27.0,27.100000381469727,16.517805099487305,409800,0.0,0.0,0.0,False,0.002961021573868683,0.0029566463840480983,0.8481602240647614,17.22566795349121,-0.041093492334527415,0.16004357936022376
+2014-04-21,26.899999618530273,27.0,26.899999618530273,26.979999542236328,16.444664001464844,282150,0.0,0.0,0.0,False,-0.004428015561506515,-0.004437848259375186,0.8399765418324454,17.22566795349121,-0.04533954527249995,0.1600306830477132
+2014-04-22,26.979999542236328,27.1200008392334,26.979999542236328,27.079999923706055,16.505613327026367,307900,0.0,0.0,0.0,False,0.003706328420945093,0.0036994769098448676,0.8467960991833112,17.22566795349121,-0.04180126009679097,0.15998992295646
+2014-04-23,26.84000015258789,26.8799991607666,26.780000686645508,26.799999237060547,16.334949493408203,291950,0.0,0.0,0.0,False,-0.010339745045324533,-0.010393571565598697,0.8277006983670558,17.22566795349121,-0.051708790770141455,0.16022374776450848
+2014-04-24,27.0,27.079999923706055,26.899999618530273,27.020000457763672,16.469039916992188,375700,0.0,0.0,0.0,False,0.00820880552083092,0.008175296531080841,0.8427039379502379,17.22566795349121,-0.043924452656459945,0.1602697886534769
+2014-04-25,26.920000076293945,26.940000534057617,26.719999313354492,26.739999771118164,16.29837989807129,743300,0.0,0.0,0.0,False,-0.010362475273668958,-0.010416539537956133,0.823608963956536,17.22566795349121,-0.05383176187556682,0.159428274567779
+2014-04-28,26.81999969482422,26.920000076293945,26.760000228881836,26.8799991607666,16.383716583251953,433900,0.0,0.0,0.0,False,0.005235899869456606,0.005222240205410987,0.833157197892856,17.22566795349121,-0.04887771972108723,0.15948981599717377
+2014-04-29,26.81999969482422,27.0,26.81999969482422,26.899999618530273,16.395898818969727,281200,0.0,0.0,0.0,False,0.0007435575228533775,0.0007432812209142551,0.8345202557179221,17.22566795349121,-0.04817050559443248,0.15903768251765915
+2014-04-30,27.059999465942383,27.219999313354492,27.059999465942383,27.219999313354492,16.5909423828125,717750,0.0,0.0,0.0,False,0.011895875059750427,0.011825675314544575,0.8563434794745239,17.22566795349121,-0.03684766085079838,0.1594311585780582
+2014-05-01,27.239999771118164,27.299999237060547,27.15999984741211,27.280000686645508,16.627511978149414,1528900,0.0,0.0,0.0,False,0.002204190364424319,0.0022017647006056,0.8604352138850435,17.22566795349121,-0.034724689745373016,0.15922952801068027
+2014-05-02,27.18000030517578,27.260000228881836,27.079999923706055,27.18000030517578,16.566564559936523,431650,0.0,0.0,0.0,False,-0.003665456280710133,-0.0036721905266755743,0.8536158699454544,17.22566795349121,-0.0382628641939603,0.15845321248849856
+2014-05-05,27.059999465942383,27.239999771118164,27.040000915527344,27.219999313354492,16.5909423828125,412500,0.0,0.0,0.0,False,0.0014715074322004806,0.0014704258260699319,0.8563434794745239,17.22566795349121,-0.03684766085079838,0.15831302567915753
+2014-05-06,27.18000030517578,27.34000015258789,27.15999984741211,27.219999313354492,16.5909423828125,500650,0.0,0.0,0.0,False,0.0,0.0,0.8563434794745239,17.22566795349121,-0.03684766085079838,0.15827415182374832
+2014-05-07,27.100000381469727,27.260000228881836,27.059999465942383,27.219999313354492,16.5909423828125,723700,0.0,0.0,0.0,False,0.0,0.0,0.8563434794745239,17.22566795349121,-0.03684766085079838,0.15825989780406202
+2014-05-08,27.239999771118164,27.3799991607666,27.200000762939453,27.219999313354492,16.5909423828125,455350,0.0,0.0,0.0,False,0.0,0.0,0.8563434794745239,17.22566795349121,-0.03684766085079838,0.15786935610818525
+2014-05-09,27.280000686645508,27.360000610351562,27.260000228881836,27.280000686645508,16.627511978149414,294050,0.0,0.0,0.0,False,0.002204190364424319,0.0022017647006056,0.8604352138850435,17.190492630004883,-0.03274953568653538,0.15788613983559244
+2014-05-12,27.1200008392334,27.3799991607666,27.079999923706055,27.34000015258789,16.664085388183594,679150,0.0,0.0,0.0,False,0.0021995720154790455,0.0021971564983741315,0.8645273751181168,17.17876625061035,-0.029960292544784606,0.15789048956394236
+2014-05-13,27.280000686645508,27.360000610351562,27.15999984741211,27.239999771118164,16.60313606262207,774200,0.0,0.0,0.0,False,-0.0036575259992811526,-0.0036642311018831955,0.8577078177672508,17.17876625061035,-0.033508237995137136,0.1578799703669147
+2014-05-14,27.440000534057617,27.559999465942383,27.399999618530273,27.479999542236328,16.74942398071289,782450,0.0,0.0,0.0,False,0.00881086064337877,0.008772271514049426,0.8740758224657132,17.108409881591797,-0.02098300796879815,0.1580914880782808
+2014-05-15,27.440000534057617,27.540000915527344,27.3799991607666,27.399999618530273,16.700658798217773,428700,0.0,0.0,0.0,False,-0.0029114543014298055,-0.002915700828887772,0.8686195363511899,16.99114418029785,-0.017096281392097845,0.15806550627870994
+2014-05-16,27.420000076293945,27.579999923706055,27.3799991607666,27.520000457763672,16.7737979888916,430700,0.0,0.0,0.0,False,0.0043794194922197605,0.004369857741123613,0.8768030051722291,16.99114418029785,-0.012791733687851026,0.15794756536295573
+2014-05-19,27.600000381469727,27.65999984741211,27.5,27.6200008392334,16.834753036499023,323750,0.0,0.0,0.0,False,0.003633944300974079,0.003627357477991656,0.8836232027569257,16.99114418029785,-0.009204273834611532,0.15791429126225695
+2014-05-20,27.520000457763672,27.520000457763672,27.420000076293945,27.440000534057617,16.725038528442383,293700,0.0,0.0,0.0,False,-0.006517143899810729,-0.006538473203381315,0.8713473592915364,16.897336959838867,-0.010196780226730318,0.15795214893760187
+2014-05-21,27.479999542236328,27.579999923706055,27.479999542236328,27.559999465942383,16.798181533813477,271900,0.0,0.0,0.0,False,0.0043732637893005855,0.004363728860280862,0.8795312549351293,16.834753036499023,-0.0021723812999369096,0.1579156559126984
+2014-05-22,27.459999084472656,27.520000457763672,27.440000534057617,27.5,16.761608123779297,211850,0.0,0.0,0.0,False,-0.0021772243597057983,-0.0021795979585259757,0.8754390937020562,16.834753036499023,-0.004344875898158018,0.15758371787599565
+2014-05-23,27.540000915527344,27.639999389648438,27.5,27.559999465942383,16.798181533813477,342450,0.0,0.0,0.0,False,0.0021819750088474255,0.002179597958526071,0.8795312549351295,16.834753036499023,-0.0021723812999369096,0.15736777459766965
+2014-05-27,28.31999969482422,28.31999969482422,27.31999969482422,27.440000534057617,16.725038528442383,1108250,0.0,0.0,0.0,False,-0.004354221629517596,-0.004363728860280832,0.8713473592915366,16.834753036499023,-0.006517143899810729,0.15715508162719732
+2014-05-28,27.420000076293945,27.520000457763672,27.3799991607666,27.5,16.761608123779297,898550,0.0,0.0,0.0,False,0.0021865178531412788,0.0021841309017548625,0.8754390937020564,16.834753036499023,-0.004344875898158018,0.15716639658113188
+2014-05-29,27.68000030517578,27.799999237060547,27.68000030517578,27.799999237060547,16.944461822509766,303750,0.0,0.0,0.0,False,0.01090907849534184,0.010850003744277949,0.8958984059884849,16.944461822509766,0.0,0.15686515505963095
+2014-05-30,27.600000381469727,27.739999771118164,27.600000381469727,27.719999313354492,16.89569854736328,1116150,0.0,0.0,0.0,False,-0.002877829680120292,-0.0028819785937772985,0.8904423332852385,16.944461822509766,-0.002877829680120292,0.15689514489927006
+2014-06-02,27.600000381469727,27.68000030517578,27.540000915527344,27.639999389648438,16.846940994262695,1074300,0.0,0.0,0.0,False,-0.002885796817687414,-0.002889968757504152,0.8849869008158224,16.944461822509766,-0.005755321666074953,0.15557294305345276
+2014-06-03,27.540000915527344,27.65999984741211,27.5,27.600000381469727,16.82255744934082,349300,0.0,0.0,0.0,False,-0.0014473574122553234,-0.001448405845755505,0.8822586510529224,16.944461822509766,-0.007194349070857031,0.1547530918447709
+2014-06-04,27.440000534057617,27.459999084472656,27.3799991607666,27.399999618530273,16.700658798217773,396350,0.0,0.0,0.0,False,-0.007246142656378574,-0.007272523464729805,0.8686195363511904,16.944461822509766,-0.01438836044754832,0.15486553306621528
+2014-06-05,27.479999542236328,27.6200008392334,27.459999084472656,27.600000381469727,16.82255744934082,246550,0.0,0.0,0.0,False,0.007299032487033008,0.007272523464729657,0.8822586510529222,16.944461822509766,-0.007194349070857031,0.15372799776685245
+2014-06-06,27.780000686645508,27.84000015258789,27.719999313354492,27.780000686645508,16.932275772094727,916650,0.0,0.0,0.0,False,0.006522095292841756,0.00650091845768998,0.8945349213408651,16.944461822509766,-0.0007191760082253529,0.15384247095542306
+2014-06-09,27.81999969482422,28.0,27.81999969482422,27.959999084472656,17.041982650756836,712950,0.0,0.0,0.0,False,0.006479157328804774,0.006458257814545746,0.9068099111611474,17.041982650756836,0.0,0.1539534481201556
+2014-06-10,27.739999771118164,27.8799991607666,27.719999313354492,27.8799991607666,16.99322509765625,464950,0.0,0.0,0.0,False,-0.0028610258618249063,-0.0028651264193843107,0.9013544786917314,17.041982650756836,-0.0028610258618249063,0.1534275523533763
+2014-06-11,27.68000030517578,27.739999771118164,27.579999923706055,27.639999389648438,16.846940994262695,480400,0.0,0.0,0.0,False,-0.008608377900774733,-0.008645644007095828,0.8849869008158224,17.041982650756836,-0.0114447749707971,0.15355679887007703
+2014-06-12,27.68000030517578,27.719999313354492,27.600000381469727,27.6200008392334,16.834753036499023,406850,0.0,0.0,0.0,False,-0.000723452273491243,-0.0007237140913700284,0.883623202756926,17.041982650756836,-0.01215994749581617,0.15326199997945994
+2014-06-13,27.6200008392334,27.700000762939453,27.579999923706055,27.65999984741211,16.859128952026367,284800,0.0,0.0,0.0,False,0.001447952071200298,0.0014469047994110679,0.8863505988747189,17.041982650756836,-0.010729602445778141,0.15245261932884538
+2014-06-16,27.6200008392334,27.65999984741211,27.559999465942383,27.600000381469727,16.82255744934082,401850,0.0,0.0,0.0,False,-0.0021692403438881014,-0.0021715965537966184,0.8822586510529224,17.041982650756836,-0.01287556770316689,0.15246959289459133
+2014-06-17,27.440000534057617,27.459999084472656,27.34000015258789,27.3799991607666,16.688467025756836,521300,0.0,0.0,0.0,False,-0.007970870302436595,-0.008002807513916872,0.8672554114697404,17.041982650756836,-0.020743808525371388,0.15263902783097077
+2014-06-18,27.520000457763672,27.68000030517578,27.3799991607666,27.65999984741211,16.859128952026367,713800,0.0,0.0,0.0,False,0.010226339304031606,0.010174404067713538,0.8863505988747191,17.041982650756836,-0.010729602445778141,0.15275385486529786
+2014-06-19,27.459999084472656,27.520000457763672,27.3799991607666,27.479999542236328,16.74942398071289,613700,0.0,0.0,0.0,False,-0.006507155359310013,-0.006528419189638645,0.8740758224657139,17.041982650756836,-0.017166938615029825,0.15131428495567306
+2014-06-20,27.3799991607666,27.420000076293945,27.299999237060547,27.360000610351562,16.6762752532959,273200,0.0,0.0,0.0,False,-0.004367238389882733,-0.004376802631834106,0.8658912865882906,17.041982650756836,-0.021459204891556283,0.14203083015305568
+2014-06-23,27.34000015258789,27.440000534057617,27.31999969482422,27.3799991607666,16.688467025756836,923600,0.0,0.0,0.0,False,0.0007310848661201685,0.0007308177537593748,0.8672554114697408,17.041982650756836,-0.020743808525371388,0.14018397451269676
+2014-06-24,27.420000076293945,27.559999465942383,27.3799991607666,27.3799991607666,16.688467025756836,397350,0.0,0.0,0.0,False,0.0,0.0,0.8672554114697408,17.041982650756836,-0.020743808525371388,0.13822602068316178
+2014-06-25,27.040000915527344,27.139999389648438,26.959999084472656,27.100000381469727,16.75151252746582,387700,0.382,0.0,0.0,False,0.003777788673559934,0.0037706707509682046,0.8743095078138348,17.041982650756836,-0.017044385576704957,0.1351285183291984
+2014-06-26,27.1200008392334,27.200000762939453,27.079999923706055,27.200000762939453,16.813329696655273,279600,0.0,0.0,0.0,False,0.0036902440354622534,0.0036834517898422943,0.881226167295655,17.041982650756836,-0.013417039483455184,0.1351409072439924
+2014-06-27,27.1200008392334,27.18000030517578,27.059999465942383,27.18000030517578,16.80096435546875,405250,0.0,0.0,0.0,False,-0.0007354486832541474,-0.0007357192583078426,0.8798426219880142,17.041982650756836,-0.014142620622688118,0.13480196922727486
+2014-06-30,27.1200008392334,27.15999984741211,27.040000915527344,27.040000915527344,16.714431762695312,245400,0.0,0.0,0.0,False,-0.005150453922918463,-0.0051637632297071665,0.8701605791811267,17.041982650756836,-0.019220233629740124,0.13487110341129446
+2014-07-01,26.940000534057617,27.040000915527344,26.899999618530273,27.040000915527344,16.714431762695312,596950,0.0,0.0,0.0,False,0.0,0.0,0.8701605791811267,17.041982650756836,-0.019220233629740124,0.13451432454187995
+2014-07-02,27.079999923706055,27.15999984741211,27.0,27.15999984741211,16.788604736328125,409450,0.0,0.0,0.0,False,0.004437660501170004,0.004427843119231563,0.8784597169142039,17.041982650756836,-0.014867866000172092,0.13457359123999618
+2014-07-03,27.15999984741211,27.31999969482422,27.15999984741211,27.31999969482422,16.887508392333984,264450,0.0,0.0,0.0,False,0.005891118264988782,0.005873833479039569,0.8895259452625628,17.041982650756836,-0.009064336092138414,0.13458269463109468
+2014-07-07,27.34000015258789,27.399999618530273,27.31999969482422,27.360000610351562,16.9122314453125,507300,0.0,0.0,0.0,False,0.0014639846449899796,0.0014629140642180964,0.8922921822327374,17.041982650756836,-0.007613621496004419,0.13444972901944927
+2014-07-08,27.459999084472656,27.459999084472656,27.260000228881836,27.280000686645508,16.862781524658203,739150,0.0,0.0,0.0,False,-0.0029239146125807913,-0.002928197601678655,0.8867592814698346,17.041982650756836,-0.010515274529438345,0.13444818543376832
+2014-07-09,27.280000686645508,27.399999618530273,27.280000686645508,27.399999618530273,16.93695640563965,393150,0.0,0.0,0.0,False,0.004398733439852753,0.004389087288802033,0.8950586326141885,17.041982650756836,-0.0061627949792874,0.1338713206139667
+2014-07-10,27.079999923706055,27.260000228881836,27.059999465942383,27.260000228881836,16.850419998168945,260650,0.0,0.0,0.0,False,-0.005109324568013163,-0.005122421797829226,0.8853761629847474,17.041982650756836,-0.011240631827505343,0.1339181085029342
+2014-07-11,27.459999084472656,27.540000915527344,27.440000534057617,27.479999542236328,16.98641014099121,362600,0.0,0.0,0.0,False,0.00807043046031164,0.00803803869668253,0.900591960199645,17.041982650756836,-0.003260918104687649,0.12665919770918554
+2014-07-14,27.559999465942383,27.600000381469727,27.520000457763672,27.540000915527344,17.023496627807617,267200,0.0,0.0,0.0,False,0.0021833033883309483,0.002180923444950966,0.9047415290661835,17.041982650756836,-0.0010847342899036327,0.12592388658872797
+2014-07-15,27.600000381469727,27.6200008392334,27.459999084472656,27.559999465942383,17.035858154296875,706850,0.0,0.0,0.0,False,0.0007261449724180746,0.000725881456716942,0.906124647551271,17.041982650756836,-0.0003593769918366352,0.12579346210160286
+2014-07-16,27.68000030517578,27.739999771118164,27.639999389648438,27.68000030517578,17.110034942626953,525500,0.0,0.0,0.0,False,0.0043541562543105705,0.004344704342768002,0.914424212106902,17.110034942626953,0.0,0.12576486988661803
+2014-07-17,27.6200008392334,27.68000030517578,27.420000076293945,27.420000076293945,16.949323654174805,890050,0.0,0.0,0.0,False,-0.0093928088978803,-0.009437199514433708,0.8964423913331068,17.110034942626953,-0.0093928088978803,0.126136670122612
+2014-07-18,27.68000030517578,27.81999969482422,27.65999984741211,27.799999237060547,17.184213638305664,366750,0.0,0.0,0.0,False,0.013858369155220096,0.013763220024146521,0.9227239900738093,17.184213638305664,0.0,0.12676701590499492
+2014-07-21,27.760000228881836,27.860000610351562,27.700000762939453,27.84000015258789,17.208940505981445,360000,0.0,0.0,0.0,False,0.0014389292519421115,0.0014378949852848833,0.9254906538665375,17.208940505981445,0.0,0.12677086970365575
+2014-07-22,28.0,28.079999923706055,27.940000534057617,28.040000915527344,17.332565307617188,826700,0.0,0.0,0.0,False,0.00718375437423191,0.0071580741245031825,0.939322905773794,17.332565307617188,0.0,0.1262546668544099
+2014-07-23,28.139999389648438,28.239999771118164,28.139999389648438,28.219999313354492,17.443828582763672,319250,0.0,0.0,0.0,False,0.006419319539363588,0.0063988034603928105,0.951772039195963,17.443828582763672,0.0,0.12639509363248094
+2014-07-24,28.280000686645508,28.31999969482422,28.219999313354492,28.260000228881836,17.468555450439453,504300,0.0,0.0,0.0,False,0.0014175137962668671,0.0014165100720022641,0.9545387029886911,17.468555450439453,0.0,0.12637190014467006
+2014-07-25,28.18000030517578,28.18000030517578,28.040000915527344,28.079999923706055,17.357290267944336,657200,0.0,0.0,0.0,False,-0.00636945526553645,-0.006389826795497209,0.942089356155245,17.468555450439453,-0.00636945526553645,0.1264265747515514
+2014-07-28,28.079999923706055,28.200000762939453,28.059999465942383,28.200000762939453,17.43147087097168,622950,0.0,0.0,0.0,False,0.004273743302221522,0.004264636798002979,0.9503893475334293,17.468555450439453,-0.002122933380094727,0.1264825576102334
+2014-07-29,28.15999984741211,28.219999313354492,28.139999389648438,28.139999389648438,17.394378662109375,315700,0.0,0.0,0.0,False,-0.002127887493652336,-0.0021301546630036515,0.9462391384330602,17.468555450439453,-0.004246303510357596,0.12616435645299517
+2014-07-30,28.139999389648438,28.18000030517578,28.0,28.1200008392334,17.382020950317383,299900,0.0,0.0,0.0,False,-0.0007104428408766239,-0.0007106953249824664,0.9448564467705265,17.468555450439453,-0.004953729595305156,0.12615507184005248
+2014-07-31,28.139999389648438,28.260000228881836,28.059999465942383,28.1200008392334,17.382020950317383,671050,0.0,0.0,0.0,False,0.0,0.0,0.9448564467705265,17.468555450439453,-0.004953729595305156,0.12611043324648608
+2014-08-01,28.079999923706055,28.100000381469727,27.979999542236328,28.079999923706055,17.357290267944336,1134150,0.0,0.0,0.0,False,-0.001422773706448388,-0.0014237868100170352,0.9420893561552448,17.468555450439453,-0.00636945526553645,0.12582507410366897
+2014-08-04,27.8799991607666,27.979999542236328,27.81999969482422,27.979999542236328,17.29547882080078,509150,0.0,0.0,0.0,False,-0.0035611230894553314,-0.003567478982181814,0.935173336907255,17.468555450439453,-0.009907895940778455,0.1258851305665709
+2014-08-05,27.81999969482422,27.8799991607666,27.760000228881836,27.84000015258789,17.208940505981445,613850,0.0,0.0,0.0,False,-0.005003522349162015,-0.005016081879219332,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12598504787317888
+2014-08-06,27.639999389648438,27.81999969482422,27.6200008392334,27.780000686645508,17.171846389770508,352850,0.0,0.0,0.0,False,-0.002155514233897482,-0.002157840698456606,0.9213402313548911,17.468555450439453,-0.016985323228972615,0.12581257443812116
+2014-08-07,27.65999984741211,27.739999771118164,27.6200008392334,27.65999984741211,17.097675323486328,316050,0.0,0.0,0.0,False,-0.004319341356813222,-0.004328696660577552,0.9130413070330907,17.468555450439453,-0.021231299176704077,0.1258695389334644
+2014-08-08,27.459999084472656,27.579999923706055,27.440000534057617,27.540000915527344,17.023496627807617,1547400,0.0,0.0,0.0,False,-0.004338525224935941,-0.004347963935448477,0.9047415290661833,17.468555450439453,-0.025477711874603792,0.12547556999913612
+2014-08-11,27.739999771118164,27.799999237060547,27.68000030517578,27.780000686645508,17.171846389770508,412350,0.0,0.0,0.0,False,0.008714411921729726,0.008676660596026188,0.9213402313548913,17.468555450439453,-0.016985323228972615,0.12573253699577133
+2014-08-12,27.6200008392334,27.68000030517578,27.579999923706055,27.639999389648438,17.085308074951172,271500,0.0,0.0,0.0,False,-0.005039546293104991,-0.0050522876315944164,0.9116575483141733,17.468555450439453,-0.021939271199361787,0.12569314811239812
+2014-08-13,27.84000015258789,27.8799991607666,27.780000686645508,27.860000610351562,17.22130012512207,274300,0.0,0.0,0.0,False,0.007959590168015618,0.00792807972655454,0.9268735589403476,17.468555450439453,-0.01415430863867806,0.12590292944867132
+2014-08-14,27.760000228881836,27.84000015258789,27.739999771118164,27.84000015258789,17.208940505981445,336600,0.0,0.0,0.0,False,-0.000717693731067115,-0.0007179513965035432,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12584241051092782
+2014-08-15,27.84000015258789,27.940000534057617,27.719999313354492,27.8799991607666,17.233659744262695,580900,0.0,0.0,0.0,False,0.0014364183705939393,0.001435387708582762,0.928256464014158,17.468555450439453,-0.013446773366188602,0.12531505589187855
+2014-08-18,27.860000610351562,27.940000534057617,27.81999969482422,27.84000015258789,17.208940505981445,366550,0.0,0.0,0.0,False,-0.0014343580323662453,-0.0014353877085827678,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12502586836029278
+2014-08-19,27.940000534057617,27.979999542236328,27.899999618530273,27.979999542236328,17.29547882080078,287000,0.0,0.0,0.0,False,0.0050286834793378254,0.005016081879219414,0.935173336907255,17.468555450439453,-0.009907895940778455,0.12447142267382612
+2014-08-20,27.860000610351562,27.920000076293945,27.81999969482422,27.84000015258789,17.208940505981445,368950,0.0,0.0,0.0,False,-0.005003522349162015,-0.005016081879219332,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12426942792706966
+2014-08-21,27.860000610351562,27.959999084472656,27.84000015258789,27.84000015258789,17.208940505981445,350750,0.0,0.0,0.0,False,0.0,0.0,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12312132612135945
+2014-08-22,27.899999618530273,27.920000076293945,27.799999237060547,27.84000015258789,17.208940505981445,208250,0.0,0.0,0.0,False,0.0,0.0,0.9254906538665371,17.468555450439453,-0.014861843911167627,0.12303998958075839
+2014-08-25,27.920000076293945,28.0,27.920000076293945,27.979999542236328,17.29547882080078,263850,0.0,0.0,0.0,False,0.0050286834793378254,0.005016081879219414,0.935173336907255,17.468555450439453,-0.009907895940778455,0.12311982200334345
+2014-08-26,27.920000076293945,28.040000915527344,27.920000076293945,27.959999084472656,17.283113479614258,243550,0.0,0.0,0.0,False,-0.0007149464501469138,-0.0007152021462401426,0.9337897915996143,17.468555450439453,-0.010615758775894046,0.12309093600263271
+2014-08-27,28.100000381469727,28.15999984741211,28.079999923706055,28.139999389648438,17.394378662109375,172600,0.0,0.0,0.0,False,0.006437797369458709,0.006417163263421469,0.9462391384330604,17.468555450439453,-0.004246303510357596,0.1213646448236469
+2014-08-28,27.940000534057617,28.059999465942383,27.920000076293945,28.059999465942383,17.344928741455078,281500,0.0,0.0,0.0,False,-0.0028428678951329944,-0.0028469165190234055,0.9407062376701578,17.468555450439453,-0.007077099725568026,0.12140330812320212
+2014-08-29,27.979999542236328,27.979999542236328,27.860000610351562,27.920000076293945,17.258390426635742,534700,0.0,0.0,0.0,False,-0.004989257442868933,-0.00500174534199628,0.9310235546294399,17.468555450439453,-0.012031047695957198,0.12143071638938509
+2014-09-02,27.81999969482422,27.8799991607666,27.739999771118164,27.760000228881836,17.15948486328125,785300,0.0,0.0,0.0,False,-0.005730868343425954,-0.005747352779669837,0.9199571128698041,17.468555450439453,-0.01769296768900419,0.12157684077203833
+2014-09-03,27.979999542236328,28.079999923706055,27.979999542236328,28.079999923706055,17.357290267944336,565050,0.0,0.0,0.0,False,0.011527467534084401,0.011461532505690087,0.9420893561552452,17.468555450439453,-0.00636945526553645,0.12205297160018448
+2014-09-04,27.899999618530273,27.959999084472656,27.799999237060547,27.8799991607666,17.233659744262695,550800,0.0,0.0,0.0,False,-0.00712268572877206,-0.00714817315281846,0.9282564640141582,17.468555450439453,-0.013446773366188602,0.12225237724790888
+2014-09-05,27.799999237060547,27.920000076293945,27.739999771118164,27.8799991607666,17.233659744262695,588400,0.0,0.0,0.0,False,0.0,0.0,0.9282564640141582,17.468555450439453,-0.013446773366188602,0.12224049323353847
+2014-09-08,27.639999389648438,27.719999313354492,27.600000381469727,27.600000381469727,17.06058692932129,398950,0.0,0.0,0.0,False,-0.010042719742045736,-0.010093488039135264,0.9088915247552758,17.468555450439453,-0.02335445093188293,0.1218196115057049
+2014-09-09,27.579999923706055,27.600000381469727,27.3799991607666,27.520000457763672,17.011137008666992,529850,0.0,0.0,0.0,False,-0.0028984888303760226,-0.002902697583776494,0.9033586239923732,17.468555450439453,-0.02618524714709336,0.12020277938465783
+2014-09-10,27.440000534057617,27.65999984741211,27.420000076293945,27.639999389648438,17.085308074951172,325200,0.0,0.0,0.0,False,0.004360147487283861,0.004350669584278105,0.9116575483141736,17.468555450439453,-0.021939271199361787,0.12026719248994885
+2014-09-11,27.479999542236328,27.579999923706055,27.479999542236328,27.520000457763672,17.011137008666992,381800,0.0,0.0,0.0,False,-0.004341219131595464,-0.004350669584278082,0.9033586239923732,17.468555450439453,-0.02618524714709336,0.12036080832698794
+2014-09-12,27.579999923706055,27.6200008392334,27.479999542236328,27.520000457763672,17.011137008666992,581800,0.0,0.0,0.0,False,0.0,0.0,0.9033586239923732,17.468555450439453,-0.02618524714709336,0.1203608869463709
+2014-09-15,27.299999237060547,27.360000610351562,27.15999984741211,27.18000030517578,16.80096435546875,477100,0.0,0.0,0.0,False,-0.012355003259991504,-0.01243196084386319,0.8798426219880144,17.468555450439453,-0.0382167315932187,0.12101836119353054
+2014-09-16,26.940000534057617,27.239999771118164,26.920000076293945,27.200000762939453,16.813329696655273,834100,0.0,0.0,0.0,False,0.0007359899661056879,0.0007357192583079224,0.8812261672956554,17.468555450439453,-0.03750886875810311,0.11899543844938001
+2014-09-17,27.15999984741211,27.239999771118164,27.040000915527344,27.059999465942383,16.72679328918457,395250,0.0,0.0,0.0,False,-0.0051468929136575525,-0.00516018379108577,0.8715436976662143,17.468555450439453,-0.04246270754095027,0.11897624664272033
+2014-09-18,27.040000915527344,27.139999389648438,27.040000915527344,27.100000381469727,16.75151252746582,233300,0.0,0.0,0.0,False,0.0014778229068708182,0.0014767320012434092,0.8743095078138352,17.468555450439453,-0.04104763699597125,0.11538226829619097
+2014-09-19,27.18000030517578,27.200000762939453,27.079999923706055,27.100000381469727,16.75151252746582,353350,0.0,0.0,0.0,False,0.0,0.0,0.8743095078138352,17.468555450439453,-0.04104763699597125,0.11509633403102185
+2014-09-22,27.100000381469727,27.100000381469727,26.860000610351562,26.899999618530273,16.62788963317871,570950,0.0,0.0,0.0,False,-0.007379804903253739,-0.007407170381176417,0.8604774693178556,17.468555450439453,-0.04812451834645515,0.11499560554996825
+2014-09-23,26.959999084472656,27.059999465942383,26.959999084472656,27.020000457763672,16.702064514160156,366050,0.0,0.0,0.0,False,0.004460871620980633,0.004450951424046881,0.8687768204622095,17.468555450439453,-0.04387832402363956,0.11506923431836136
+2014-09-24,27.139999389648438,27.200000762939453,27.079999923706055,27.18000030517578,16.80096435546875,319850,0.0,0.0,0.0,False,0.005921414159593574,0.005903951488664025,0.8798426219880147,17.468555450439453,-0.0382167315932187,0.11512160104693844
+2014-09-25,26.940000534057617,26.959999084472656,26.780000686645508,26.780000686645508,16.5537109375,538550,0.0,0.0,0.0,False,-0.014716620590190632,-0.014825984353977034,0.852177691350948,17.468555450439453,-0.05237093104435486,0.11607922678623463
+2014-09-26,26.979999542236328,27.0,26.920000076293945,26.979999542236328,16.67734146118164,481450,0.0,0.0,0.0,False,0.0074684476579551795,0.007440696887212402,0.8660105834920349,17.468555450439453,-0.04529361294370271,0.11630723452013621
+2014-09-29,26.920000076293945,26.959999084472656,26.81999969482422,26.81999969482422,16.57843589782715,582550,0.0,0.0,0.0,False,-0.005930535366485468,-0.005948190830194235,0.8549441417323991,17.468555450439453,-0.05095553293674959,0.1164653306616637
+2014-09-30,26.65999984741211,26.719999313354492,26.600000381469727,26.68000030517578,16.491897583007812,507100,0.0,0.0,0.0,False,-0.005219932408139782,-0.005233603852074503,0.8452614586916811,17.468555450439453,-0.055909480907138875,0.11611135800829644
+2014-10-01,26.579999923706055,26.639999389648438,26.479999542236328,26.520000457763672,16.392995834350586,508700,0.0,0.0,0.0,False,-0.005996990228651966,-0.006015044391165288,0.8341954437545991,17.468555450439453,-0.06157118252510163,0.11580907150156476
+2014-10-02,26.459999084472656,26.540000915527344,26.239999771118164,26.5,16.38063621520996,1028950,0.0,0.0,0.0,False,-0.0007539573160096902,-0.0007542416847704617,0.8328125386807887,17.468555450439453,-0.0622787177975912,0.1156907922761046
+2014-10-03,26.540000915527344,26.559999465942383,26.440000534057617,26.459999084472656,16.35590934753418,647050,0.0,0.0,0.0,False,-0.0015095181500228705,-0.0015106586203971378,0.8300458748880606,17.468555450439453,-0.06369422509273848,0.11528368769190447
+2014-10-06,26.579999923706055,26.6200008392334,26.5,26.559999465942383,16.417722702026367,677800,0.0,0.0,0.0,False,0.00377926736928913,0.003772143880436426,0.8369621075473272,17.468555450439453,-0.060155675229954464,0.11528422363133856
+2014-10-07,26.399999618530273,26.440000534057617,26.299999237060547,26.31999969482422,16.26936912536621,585500,0.0,0.0,0.0,False,-0.009036184820069182,-0.009077258759819507,0.8203629784360658,17.468555450439453,-0.06864828225066966,0.1156249808888894
+2014-10-08,26.280000686645508,26.6200008392334,26.200000762939453,26.600000381469727,16.44244384765625,718650,0.0,0.0,0.0,False,0.010638072131524234,0.010581885965914918,0.839728131106225,17.468555450439453,-0.05874049549743332,0.11607736448325996
+2014-10-09,26.68000030517578,26.719999313354492,26.459999084472656,26.540000915527344,16.405359268188477,729850,0.0,0.0,0.0,False,-0.0022554177354274785,-0.0022579650208573547,0.8355787756509632,17.468555450439453,-0.06086342887752805,0.11608352809936272
+2014-10-10,26.360000610351562,26.360000610351562,26.059999465942383,26.059999465942383,16.1086483001709,608450,0.0,0.0,0.0,False,-0.01808622189658038,-0.018251776821198704,0.8023800906058864,17.468555450439453,-0.07784886129404267,0.11587246035577471
+2014-10-13,26.239999771118164,26.280000686645508,26.040000915527344,26.040000915527344,16.096290588378906,677400,0.0,0.0,0.0,False,-0.0007671476564462543,-0.0007674420647890597,0.8009973989433528,17.468555450439453,-0.07855628737899023,0.11581589505772524
+2014-10-14,26.139999389648438,26.219999313354492,26.0,26.040000915527344,16.096290588378906,335400,0.0,0.0,0.0,False,0.0,0.0,0.8009973989433528,17.468555450439453,-0.07855628737899023,0.11581344646902379
+2014-10-15,26.020000457763672,26.1200008392334,25.719999313354492,26.040000915527344,16.096290588378906,634400,0.0,0.0,0.0,False,0.0,0.0,0.8009973989433528,17.468555450439453,-0.07855628737899023,0.11553101496360303
+2014-10-16,25.520000457763672,25.899999618530273,25.479999542236328,25.739999771118164,15.910849571228027,912850,0.0,0.0,0.0,False,-0.011520729955307951,-0.01158760771458757,0.7802485942599144,17.468555450439453,-0.08917199156111322,0.11598739580907387
+2014-10-17,25.81999969482422,25.920000076293945,25.799999237060547,25.8799991607666,15.997390747070312,551900,0.0,0.0,0.0,False,0.005439129787184971,0.005424391140219336,0.7899315974175478,17.468555450439453,-0.08421787980941098,0.11558432634451302
+2014-10-20,25.959999084472656,26.1200008392334,25.940000534057617,26.040000915527344,16.096290588378906,511350,0.0,0.0,0.0,False,0.006182248272375679,0.00616321657436832,0.800997398943353,17.468555450439453,-0.07855628737899023,0.11563828542619178
+2014-10-21,26.280000686645508,26.420000076293945,26.280000686645508,26.299999237060547,16.257009506225586,807150,0.0,0.0,0.0,False,0.009984841971150349,0.009935322791191595,0.8189800733622552,17.468555450439453,-0.06935581752315922,0.11584882492391224
+2014-10-22,26.34000015258789,26.399999618530273,26.219999313354492,26.239999771118164,16.219919204711914,821300,0.0,0.0,0.0,False,-0.002281495960217539,-0.002284102537477462,0.814830077673163,17.468555450439453,-0.07147907846588009,0.11494038450046633
+2014-10-23,26.420000076293945,26.459999084472656,26.31999969482422,26.34000015258789,16.28173065185547,424400,0.0,0.0,0.0,False,0.00381083569920615,0.0038035928598584416,0.821746096921153,17.468555450439453,-0.06794063779063808,0.11427595227074762
+2014-10-24,26.239999771118164,26.34000015258789,26.219999313354492,26.34000015258789,16.28173065185547,303600,0.0,0.0,0.0,False,0.0,0.0,0.821746096921153,17.468555450439453,-0.06794063779063808,0.11399227951299691
+2014-10-27,26.15999984741211,26.280000686645508,26.15999984741211,26.15999984741211,16.170467376708984,582600,0.0,0.0,0.0,False,-0.006833627058792091,-0.006857083209649324,0.8092969634989837,17.468555450439453,-0.07430998386863252,0.1141847991745452
+2014-10-28,26.239999771118164,26.399999618530273,26.18000030517578,26.3799991607666,16.306455612182617,762850,0.0,0.0,0.0,False,0.008409666356923085,0.008374502121585388,0.8245125473026043,17.468555450439453,-0.06652523968303292,0.11449036128131931
+2014-10-29,26.399999618530273,26.420000076293945,26.059999465942383,26.200000762939453,16.195194244384766,569250,0.0,0.0,0.0,False,-0.006823148478368735,-0.0068465325854727924,0.8120636272917119,17.468555450439453,-0.07289447657348525,0.11469176351821658
+2014-10-30,26.18000030517578,26.360000610351562,26.18000030517578,26.31999969482422,16.26936912536621,310900,0.0,0.0,0.0,False,0.004580055037448183,0.004569598500894238,0.820362978436066,17.468555450439453,-0.06864828225066966,0.1147640726394179
+2014-10-31,26.600000381469727,26.639999389648438,26.5,26.540000915527344,16.405359268188477,435450,0.0,0.0,0.0,False,0.008358661099540532,0.008323920945057538,0.8355787756509632,17.468555450439453,-0.06086342887752805,0.11498997467673987
+2014-11-03,26.579999923706055,26.68000030517578,26.520000457763672,26.540000915527344,16.405359268188477,658800,0.0,0.0,0.0,False,0.0,0.0,0.8355787756509632,17.468555450439453,-0.06086342887752805,0.11498765197708445
+2014-11-04,26.399999618530273,26.540000915527344,26.399999618530273,26.520000457763672,16.392995834350586,287450,0.0,0.0,0.0,False,-0.0007536216449623989,-0.0007539057605069944,0.8341954437545991,17.468555450439453,-0.06157118252510163,0.11498784172455985
+2014-11-05,26.3799991607666,26.540000915527344,26.299999237060547,26.479999542236328,16.368268966674805,378200,0.0,0.0,0.0,False,-0.0015083800377699852,-0.0015095187881954844,0.8314287799618709,17.468555450439453,-0.06298668982024891,0.11497706908823925
+2014-11-06,26.5,26.600000381469727,26.459999084472656,26.479999542236328,16.368268966674805,252300,0.0,0.0,0.0,False,0.0,0.0,0.8314287799618709,17.468555450439453,-0.06298668982024891,0.1149194769281069
+2014-11-07,26.479999542236328,26.68000030517578,26.479999542236328,26.68000030517578,16.491897583007812,355800,0.0,0.0,0.0,False,0.0075529438442580865,0.007524563179360734,0.8452614586916811,17.468555450439453,-0.055909480907138875,0.11471495757007846
+2014-11-10,26.780000686645508,26.799999237060547,26.68000030517578,26.719999313354492,16.51662254333496,246450,0.0,0.0,0.0,False,0.0014992186437432498,0.0014980959374537631,0.8480279090731326,17.468555450439453,-0.054494082799533605,0.11468445923025351
+2014-11-11,26.579999923706055,26.639999389648438,26.479999542236328,26.639999389648438,16.467174530029297,208400,0.0,0.0,0.0,False,-0.002993833223222664,-0.0029983237066521506,0.8424952217215067,17.468555450439453,-0.05732476982720203,0.11472378206536402
+2014-11-12,26.479999542236328,26.540000915527344,26.440000534057617,26.520000457763672,16.392995834350586,187350,0.0,0.0,0.0,False,-0.004504640158118134,-0.004514816621966799,0.8341954437545993,17.468555450439453,-0.06157118252510163,0.11472796365651011
+2014-11-13,26.68000030517578,26.760000228881836,26.639999389648438,26.65999984741211,16.479536056518555,197850,0.0,0.0,0.0,False,0.005279097429319757,0.005265211841959668,0.8438783402065941,17.468555450439453,-0.05661712536717045,0.11484443528171207
+2014-11-14,26.600000381469727,26.760000228881836,26.579999923706055,26.739999771118164,16.52898406982422,262050,0.0,0.0,0.0,False,0.003000570716073403,0.0029960779886828576,0.8494110275582201,17.468555450439453,-0.05378643833950203,0.11469447938646778
+2014-11-17,26.459999084472656,26.540000915527344,26.459999084472656,26.540000915527344,16.405359268188477,228550,0.0,0.0,0.0,False,-0.00747927405057125,-0.007507384070135421,0.8355787756509636,17.468555450439453,-0.06086342887752805,0.11479476614608926
+2014-11-18,26.65999984741211,26.780000686645508,26.65999984741211,26.719999313354492,16.51662254333496,235800,0.0,0.0,0.0,False,0.006782129749650423,0.006759234568112016,0.8480279090731329,17.468555450439453,-0.054494082799533605,0.11498403330229594
+2014-11-19,26.6200008392334,26.780000686645508,26.579999923706055,26.68000030517578,16.491897583007812,274950,0.0,0.0,0.0,False,-0.0014969743518856715,-0.0014980959374537373,0.8452614586916816,17.468555450439453,-0.055909480907138875,0.11495614659147906
+2014-11-20,26.540000915527344,26.639999389648438,26.520000457763672,26.600000381469727,16.44244384765625,263700,0.0,0.0,0.0,False,-0.0029986685948447667,-0.0030031736098009815,0.8397281311062255,17.468555450439453,-0.05874049549743332,0.11480487428120803
+2014-11-21,26.979999542236328,27.0,26.8799991607666,26.979999542236328,16.67734146118164,391250,0.0,0.0,0.0,False,0.01428605234731406,0.014184968292069678,0.8660105834920353,17.468555450439453,-0.04529361294370271,0.11559199585315784
+2014-11-24,26.739999771118164,26.780000686645508,26.700000762939453,26.780000686645508,16.5537109375,302300,0.0,0.0,0.0,False,-0.007413083432356693,-0.007440696887212526,0.8521776913509482,17.468555450439453,-0.05237093104435486,0.11581964692195575
+2014-11-25,26.899999618530273,26.920000076293945,26.860000610351562,26.860000610351562,16.603164672851562,316900,0.0,0.0,0.0,False,0.002987471240634809,0.0029830176162730575,0.8577110189364046,17.468555450439453,-0.049539916454060307,0.11576593010256686
+2014-11-26,26.8799991607666,27.0,26.8799991607666,26.959999084472656,16.664979934692383,466000,0.0,0.0,0.0,False,0.0037231011713023676,0.0037161875848109823,0.8646274650069481,17.468555450439453,-0.046001257403734286,0.11567667058367628
+2014-11-28,26.399999618530273,26.899999618530273,26.399999618530273,26.81999969482422,16.57843589782715,272350,0.0,0.0,0.0,False,-0.005193167780842667,-0.005206699144065748,0.8549441417323997,17.468555450439453,-0.05095553293674959,0.1157756927723931
+2014-12-01,26.399999618530273,26.399999618530273,26.219999313354492,26.299999237060547,16.257009506225586,707550,0.0,0.0,0.0,False,-0.019388221758826485,-0.01957863857752883,0.8189800733622559,17.468555450439453,-0.06935581752315922,0.11740492522166948
+2014-12-02,26.420000076293945,26.459999084472656,26.34000015258789,26.3799991607666,16.306455612182617,463600,0.0,0.0,0.0,False,0.0030415253148554644,0.0030369092343170167,0.8245125473026049,17.468555450439453,-0.06652523968303292,0.11710423897852167
+2014-12-03,26.280000686645508,26.34000015258789,26.239999771118164,26.280000686645508,16.244646072387695,544050,0.0,0.0,0.0,False,-0.0037904950815150773,-0.003797697213521029,0.8175967414658918,17.468555450439453,-0.07006357117073281,0.11708533809314237
+2014-12-04,26.219999313354492,26.239999771118164,26.139999389648438,26.200000762939453,16.195194244384766,498900,0.0,0.0,0.0,False,-0.003044192393147127,-0.0030488353719518237,0.8120636272917123,17.468555450439453,-0.07289447657348525,0.11688817147319608
+2014-12-05,26.18000030517578,26.239999771118164,26.139999389648438,26.219999313354492,16.20755386352539,475050,0.0,0.0,0.0,False,0.0007631658474802627,0.000762874784501685,0.8134465323655227,17.468555450439453,-0.07218694130099579,0.115492093450678
+2014-12-08,26.040000915527344,26.100000381469727,26.020000457763672,26.079999923706055,16.12101936340332,407250,0.0,0.0,0.0,False,-0.005339146230870395,-0.0053534504095603605,0.8037642761473582,17.468555450439453,-0.07714067089630083,0.1153787067048352
+2014-12-09,26.280000686645508,26.420000076293945,26.239999771118164,26.34000015258789,16.28173065185547,653800,0.0,0.0,0.0,False,0.009969052504023468,0.009919689298595165,0.8217460969211532,17.468555450439453,-0.06794063779063808,0.11579749904362947
+2014-12-10,26.559999465942383,26.65999984741211,26.459999084472656,26.520000457763672,16.392995834350586,653250,0.0,0.0,0.0,False,0.00683374420534566,0.006810500011908071,0.8341954437545991,17.468555450439453,-0.06157118252510163,0.1155598218326099
+2014-12-11,26.559999465942383,26.68000030517578,26.5,26.579999923706055,16.430082321166992,557800,0.0,0.0,0.0,False,0.0022623373537797864,0.002259782121767499,0.8383450126211378,17.468555450439453,-0.059448139957464896,0.11482236034787782
+2014-12-12,26.559999465942383,26.6200008392334,26.3799991607666,26.3799991607666,16.306455612182617,772250,0.0,0.0,0.0,False,-0.007524412024710658,-0.007552863221739428,0.8245125473026045,17.468555450439453,-0.06652523968303292,0.11501283855557133
+2014-12-15,26.280000686645508,26.34000015258789,26.100000381469727,26.1200008392334,16.145742416381836,801500,0.0,0.0,0.0,False,-0.009855801875222503,-0.009904691788620761,0.8065305131175324,17.468555450439453,-0.07572538197623768,0.11520733275877454
+2014-12-16,25.719999313354492,25.920000076293945,25.65999984741211,25.760000228881836,15.923213005065918,737600,0.0,0.0,0.0,False,-0.013782544374678851,-0.013878405465035973,0.7816319261562787,17.468555450439453,-0.08846423791353963,0.11604096308461771
+2014-12-17,25.280000686645508,25.559999465942383,25.260000228881836,25.3799991607666,15.995059967041016,839900,0.494,0.0,0.0,False,0.004512089485472437,0.0045019405269312645,0.7896708088372706,17.468555450439453,-0.08435130698579707,0.11590943677335076
+2014-12-18,25.440000534057617,25.540000915527344,25.399999618530273,25.520000457763672,16.08329200744629,756450,0.0,0.0,0.0,False,0.005516205665191842,0.0055010471222650785,0.7995430010918072,17.468555450439453,-0.07930040047806675,0.11583020368525027
+2014-12-19,25.639999389648438,25.81999969482422,25.639999389648438,25.700000762939453,16.19672966003418,592600,0.0,0.0,0.0,False,0.007053136418549766,0.007028379393498802,0.8122354233695541,17.468555450439453,-0.07280658060213441,0.11549578726022178
+2014-12-22,26.020000457763672,26.139999389648438,25.979999542236328,26.1200008392334,16.461427688598633,589700,0.0,0.0,0.0,False,0.016342683623201015,0.016210579318516244,0.8418522135444404,17.468555450439453,-0.057653751891401206,0.1160342285169937
+2014-12-23,26.139999389648438,26.139999389648438,25.959999084472656,25.979999542236328,16.37318992614746,418200,0.0,0.0,0.0,False,-0.005360273976253382,-0.005374691790172617,0.8319793810560734,17.468555450439453,-0.06270498596175766,0.11613272312817763
+2014-12-24,26.040000915527344,26.15999984741211,26.040000915527344,26.139999389648438,16.474027633666992,265700,0.0,0.0,0.0,False,0.006158708716772265,0.006139821378317938,0.8432620084391305,17.468555450439453,-0.05693245898861332,0.11616673266877381
+2014-12-26,26.15999984741211,26.18000030517578,26.100000381469727,26.15999984741211,16.486631393432617,231300,0.0,0.0,0.0,False,0.000765068509407385,0.0007647759936822132,0.8446722301563743,17.468555450439453,-0.0562109477107412,0.11616668210977031
+2014-12-29,26.15999984741211,26.260000228881836,26.15999984741211,26.15999984741211,16.486631393432617,435350,0.0,0.0,0.0,False,0.0,0.0,0.8446722301563743,17.468555450439453,-0.0562109477107412,0.1157443944427906
+2014-12-30,26.219999313354492,26.299999237060547,26.15999984741211,26.260000228881836,16.549654006958008,852600,0.0,0.0,0.0,False,0.0038226495165347707,0.003815361758330951,0.8517237655651466,17.468555450439453,-0.05260317294629702,0.11579406469010725
+2014-12-31,26.200000762939453,26.399999618530273,26.139999389648438,26.15999984741211,16.486631393432617,679050,0.0,0.0,0.0,False,-0.0038080925135288712,-0.0038153617583308124,0.8446722301563745,17.468555450439453,-0.0562109477107412,0.11556571608989819
+2015-01-02,26.100000381469727,26.100000381469727,25.920000076293945,25.940000534057617,16.347980499267578,360650,0.0,0.0,0.0,False,-0.008409898350749234,-0.008445461072163762,0.8291587242103096,17.468555450439453,-0.0641481177050438,0.11475603472414742
+2015-01-05,25.540000915527344,25.559999465942383,25.34000015258789,25.3799991607666,15.995059967041016,570500,0.0,0.0,0.0,False,-0.02158802013755612,-0.021824450343943744,0.789670808837271,17.468555450439453,-0.08435130698579707,0.11658615982581955
+2015-01-06,25.15999984741211,25.239999771118164,25.040000915527344,25.079999923706055,15.805992126464844,774950,0.0,0.0,0.0,False,-0.011820389605650794,-0.01189080585929922,0.7685162026109542,17.468555450439453,-0.09517463127912984,0.11698045173920427
+2015-01-07,25.219999313354492,25.399999618530273,25.200000762939453,25.360000610351562,15.982453346252441,463150,0.0,0.0,0.0,False,0.011164197626806205,0.011102337955733725,0.7882602670031118,17.468555450439453,-0.08507298204498226,0.11749514396785442
+2015-01-08,25.68000030517578,25.899999618530273,25.68000030517578,25.8799991607666,16.31017303466797,500950,0.0,0.0,0.0,False,0.020504967623907966,0.020297571089239377,0.8249284858811317,17.468555450439453,-0.06631243316357582,0.11916495963523023
+2015-01-09,25.579999923706055,25.6200008392334,25.459999084472656,25.579999923706055,16.121103286743164,338000,0.0,0.0,0.0,False,-0.011592136240549333,-0.011659848849704908,0.8037736662435382,17.468555450439453,-0.0771358666444506,0.11974547485710217
+2015-01-12,25.479999542236328,25.540000915527344,25.3799991607666,25.420000076293945,16.0202693939209,341100,0.0,0.0,0.0,False,-0.006254776179319244,-0.006274419243328186,0.7924914656830349,17.468555450439453,-0.08290817524251104,0.11975922991113587
+2015-01-13,25.5,25.6200008392334,25.34000015258789,25.459999084472656,16.045473098754883,280500,0.0,0.0,0.0,False,0.0015732385151743244,0.0015720022718953579,0.7953114822949687,17.468555450439453,-0.08146537106185103,0.11933478103733192
+2015-01-14,25.280000686645508,25.399999618530273,25.200000762939453,25.360000610351562,15.982453346252441,638800,0.0,0.0,0.0,False,-0.0039275721017744125,-0.0039353052681017795,0.7882602670031118,17.468555450439453,-0.08507298204498226,0.11939201738952376
+2015-01-15,25.639999389648438,25.719999313354492,25.540000915527344,25.600000381469727,16.133705139160156,593250,0.0,0.0,0.0,False,0.0094636154807346,0.009419116002088722,0.8051836745495051,17.468555450439453,-0.07641446455412071,0.11975281195575614
+2015-01-16,25.34000015258789,25.5,25.299999237060547,25.479999542236328,16.058082580566406,437350,0.0,0.0,0.0,False,-0.004687240651882085,-0.0046982602120505205,0.7967223442460427,17.468555450439453,-0.08074353222135289,0.11984752174818666
+2015-01-20,25.459999084472656,25.559999465942383,25.399999618530273,25.5,16.0706844329834,308000,0.0,0.0,0.0,False,0.0007847669454785766,0.0007844591769064279,0.7981323525520099,17.468555450439453,-0.08002213013102288,0.11971555732345607
+2015-01-21,25.639999389648438,25.780000686645508,25.6200008392334,25.700000762939453,16.19672966003418,501200,0.0,0.0,0.0,False,0.007843177281988467,0.007812579452384533,0.8122354233695543,17.468555450439453,-0.07280658060213441,0.11973711793657421
+2015-01-22,25.959999084472656,26.100000381469727,25.899999618530273,26.0,16.38579750061035,723800,0.0,0.0,0.0,False,0.011673210860751793,0.011605604548049342,0.8333900295958709,17.468555450439453,-0.06198325630880164,0.12016570533361572
+2015-01-23,26.0,26.059999465942383,25.920000076293945,25.940000534057617,16.347980499267578,408700,0.0,0.0,0.0,False,-0.0023079133829991827,-0.0023105807198694796,0.8291587242103093,17.468555450439453,-0.0641481177050438,0.11911173747020243
+2015-01-26,25.799999237060547,25.920000076293945,25.760000228881836,25.860000610351562,16.297563552856445,294250,0.0,0.0,0.0,False,-0.0030839862093908765,-0.0030887514947657187,0.8235176239300577,17.468555450439453,-0.06703427200407397,0.11766712883775352
+2015-01-27,25.760000228881836,25.860000610351562,25.719999313354492,25.860000610351562,16.297563552856445,456450,0.0,0.0,0.0,False,0.0,0.0,0.8235176239300577,17.468555450439453,-0.06703427200407397,0.11766712883775352
+2015-01-28,25.719999313354492,25.760000228881836,25.520000457763672,25.540000915527344,16.09589195251465,477950,0.0,0.0,0.0,False,-0.012374340476583146,-0.012451540152178173,0.8009527959864973,17.468555450439453,-0.07857910757527875,0.11689702027366744
+2015-01-29,25.760000228881836,25.84000015258789,25.68000030517578,25.84000015258789,16.284961700439453,421750,0.0,0.0,0.0,False,0.011746459809906185,0.011678005691764734,0.8221076156240907,17.468555450439453,-0.06775567409440397,0.11453807229250701
+2015-01-30,25.65999984741211,25.68000030517578,25.540000915527344,25.540000915527344,16.09589195251465,558900,0.0,0.0,0.0,False,-0.01161008244309858,-0.011678005691764684,0.8009527959864973,17.468555450439453,-0.07857910757527875,0.1145357663620484
+2015-02-02,25.760000228881836,25.8799991607666,25.719999313354492,25.84000015258789,16.284961700439453,677750,0.0,0.0,0.0,False,0.011746459809906185,0.011678005691764734,0.8221076156240907,17.468555450439453,-0.06775567409440397,0.1148486785711587
+2015-02-03,25.799999237060547,25.940000534057617,25.780000686645508,25.920000076293945,16.33538055419922,556400,0.0,0.0,0.0,False,0.0030960376012676427,0.0030912547462432836,0.827748929315619,17.468555450439453,-0.0648694106078318,0.11295782857135697
+2015-02-04,25.959999084472656,26.020000457763672,25.8799991607666,25.920000076293945,16.33538055419922,527550,0.0,0.0,0.0,False,0.0,0.0,0.827748929315619,17.468555450439453,-0.0648694106078318,0.11200818933253702
+2015-02-05,25.84000015258789,26.020000457763672,25.81999969482422,25.940000534057617,16.347980499267578,474050,0.0,0.0,0.0,False,0.0007713285299080219,0.0007710312089357727,0.8291587242103091,17.468555450439453,-0.0641481177050438,0.11197132381111184
+2015-02-06,25.899999618530273,25.979999542236328,25.84000015258789,25.920000076293945,16.33538055419922,572900,0.0,0.0,0.0,False,-0.0007707340407534513,-0.0007710312089358064,0.827748929315619,17.468555450439453,-0.0648694106078318,0.11124024285984868
+2015-02-09,25.700000762939453,25.799999237060547,25.700000762939453,25.739999771118164,16.221942901611328,305100,0.0,0.0,0.0,False,-0.006944292005412134,-0.006968515811065593,0.8150565070378719,17.468555450439453,-0.07136323048376414,0.11114442102245115
+2015-02-10,25.719999313354492,25.84000015258789,25.719999313354492,25.799999237060547,16.25975227355957,263700,0.0,0.0,0.0,False,0.002330754840992988,0.002328042845109471,0.8192869587783262,17.468555450439453,-0.06919880583769011,0.11084348010590428
+2015-02-11,25.739999771118164,25.84000015258789,25.700000762939453,25.780000686645508,16.247148513793945,232500,0.0,0.0,0.0,False,-0.0007751507866525786,-0.0007754513713659587,0.8178767370610824,17.468555450439453,-0.06992031711556213,0.10980558710418846
+2015-02-12,25.739999771118164,25.84000015258789,25.739999771118164,25.84000015258789,16.284961700439453,456200,0.0,0.0,0.0,False,0.002327373730436788,0.0023246695910787572,0.8221076156240905,17.468555450439453,-0.06775567409440397,0.10970513189034833
+2015-02-13,25.760000228881836,25.920000076293945,25.760000228881836,25.920000076293945,16.33538055419922,378550,0.0,0.0,0.0,False,0.0030960376012676427,0.0030912547462432836,0.8277489293156188,17.468555450439453,-0.0648694106078318,0.10964710000256696
+2015-02-17,25.719999313354492,25.81999969482422,25.719999313354492,25.799999237060547,16.25975227355957,358700,0.0,0.0,0.0,False,-0.004629722606628084,-0.004640472965956177,0.819286958778326,17.468555450439453,-0.06919880583769011,0.10935780802588557
+2015-02-18,25.799999237060547,25.920000076293945,25.719999313354492,25.920000076293945,16.33538055419922,194450,0.0,0.0,0.0,False,0.004651256634618628,0.004640472965956198,0.8277489293156188,17.468555450439453,-0.0648694106078318,0.10931748885855387
+2015-02-19,25.799999237060547,25.899999618530273,25.780000686645508,25.780000686645508,16.247148513793945,275900,0.0,0.0,0.0,False,-0.0054012846601600994,-0.005415924337322083,0.8178767370610824,17.468555450439453,-0.06992031711556213,0.10945854063242494
+2015-02-20,25.799999237060547,25.959999084472656,25.739999771118164,25.920000076293945,16.33538055419922,260350,0.0,0.0,0.0,False,0.005430616968286062,0.0054159243373220365,0.8277489293156188,17.468555450439453,-0.0648694106078318,0.10945381371001542
+2015-02-23,25.68000030517578,25.780000686645508,25.65999984741211,25.760000228881836,16.234546661376953,315400,0.0,0.0,0.0,False,-0.006172729951880118,-0.006191860013172988,0.8164667287551155,17.468555450439453,-0.07064171920589213,0.10962632766631109
+2015-02-24,25.860000610351562,26.040000915527344,25.84000015258789,25.979999542236328,16.37318992614746,318750,0.0,0.0,0.0,False,0.008540014554293096,0.008503754922272604,0.8319793810560734,17.468555450439453,-0.06270498596175766,0.10955380228828308
+2015-02-25,26.040000915527344,26.059999465942383,25.979999542236328,26.020000457763672,16.39840316772461,340550,0.0,0.0,0.0,False,0.0015399101635584778,0.0015387257177067882,0.8348004647243912,17.468555450439453,-0.06126163584338751,0.10906867862587491
+2015-02-26,25.899999618530273,25.959999084472656,25.84000015258789,25.84000015258789,16.284961700439453,255050,0.0,0.0,0.0,False,-0.006917836213981676,-0.006941875373049773,0.8221076156240903,17.468555450439453,-0.06775567409440397,0.10915230524198813
+2015-02-27,25.639999389648438,25.68000030517578,25.600000381469727,25.639999389648438,16.158916473388672,346200,0.0,0.0,0.0,False,-0.00773997687985839,-0.007770085963942746,0.808004544806546,17.468555450439453,-0.07497122362329245,0.10904622611023633
+2015-03-02,25.540000915527344,25.559999465942383,25.459999084472656,25.540000915527344,16.09589195251465,263200,0.0,0.0,0.0,False,-0.0039002937466640075,-0.003907919727821921,0.800952795986497,17.468555450439453,-0.07857910757527875,0.10893097239881702
+2015-03-03,25.540000915527344,25.6200008392334,25.540000915527344,25.579999923706055,16.121103286743164,271600,0.0,0.0,0.0,False,0.0015663210403555894,0.001565095638969295,0.803773666243538,17.468555450439453,-0.0771358666444506,0.10843301290205383
+2015-03-04,25.440000534057617,25.459999084472656,25.3799991607666,25.440000534057617,16.032873153686523,197200,0.0,0.0,0.0,False,-0.00547295873534881,-0.005487990243644748,0.7939016874002782,17.468555450439453,-0.08218666396463892,0.108024851578818
+2015-03-05,25.360000610351562,25.399999618530273,25.299999237060547,25.360000610351562,15.982453346252441,383500,0.0,0.0,0.0,False,-0.0031447767939515314,-0.0031497319958898756,0.7882602670031114,17.468555450439453,-0.08507298204498226,0.1077114141809038
+2015-03-06,25.219999313354492,25.260000228881836,25.079999923706055,25.1200008392334,15.83120059967041,498150,0.0,0.0,0.0,False,-0.009463675150817585,-0.009508740270968432,0.7713367527510795,17.468555450439453,-0.09373155412961476,0.10709463365104854
+2015-03-09,25.040000915527344,25.059999465942383,25.0,25.0,15.755573272705078,353400,0.0,0.0,0.0,False,-0.004777106226984906,-0.004788553068672272,0.762874888919425,17.468555450439453,-0.09806089476570212,0.10713035824764854
+2015-03-10,24.81999969482422,24.84000015258789,24.65999984741211,24.65999984741211,15.541297912597656,692750,0.0,0.0,0.0,False,-0.013599972301777896,-0.013693299051891282,0.738899839258621,17.468555450439453,-0.11032724161477891,0.10795416545656587
+2015-03-11,24.65999984741211,24.65999984741211,24.540000915527344,24.540000915527344,15.465670585632324,538950,0.0,0.0,0.0,False,-0.004866216926710409,-0.004878095511814912,0.7304379754269668,17.468555450439453,-0.11465658225086628,0.10787817960844398
+2015-03-12,24.700000762939453,24.799999237060547,24.68000030517578,24.760000228881836,15.604321479797363,602400,0.0,0.0,0.0,False,0.008965074834443199,0.008925127129634093,0.7459514813730319,17.468555450439453,-0.10671941225656367,0.10822114168065423
+2015-03-13,24.639999389648438,24.639999389648438,24.440000534057617,24.540000915527344,15.465670585632324,953350,0.0,0.0,0.0,False,-0.008885416411379854,-0.008925127129633958,0.730437975426967,17.468555450439453,-0.11465658225086628,0.10674679358702883
+2015-03-16,24.719999313354492,24.860000610351562,24.719999313354492,24.84000015258789,15.65473747253418,536550,0.0,0.0,0.0,False,0.012224939478375996,0.01215081837829955,0.751592474947645,17.468555450439453,-0.10383331255130446,0.10719355736104844
+2015-03-17,24.639999389648438,24.760000228881836,24.579999923706055,24.760000228881836,15.604321479797363,381000,0.0,0.0,0.0,False,-0.003220494296072962,-0.003225691248665569,0.7459514813730319,17.468555450439453,-0.10671941225656367,0.10674618748751728
+2015-03-18,24.479999542236328,25.079999923706055,24.479999542236328,25.079999923706055,15.805992126464844,574150,0.0,0.0,0.0,False,0.012924025368778791,0.01284122281797919,0.768516202610954,17.468555450439453,-0.09517463127912984,0.10746358072525973
+2015-03-19,24.8799991607666,24.940000534057617,24.780000686645508,24.899999618530273,15.692549705505371,357650,0.0,0.0,0.0,False,-0.007177178126612449,-0.007203057973403575,0.755823246805015,17.468555450439453,-0.10166872412391736,0.10672961838304129
+2015-03-20,25.200000762939453,25.420000076293945,25.200000762939453,25.420000076293945,16.0202693939209,457250,0.0,0.0,0.0,False,0.02088377571304134,0.020668698925343846,0.7924914656830351,17.468555450439453,-0.08290817524251104,0.10845530973532831
+2015-03-23,25.459999084472656,25.65999984741211,25.440000534057617,25.639999389648438,16.158916473388672,576750,0.0,0.0,0.0,False,0.008654478651924924,0.008617243332180712,0.8080045448065465,17.468555450439453,-0.07497122362329245,0.10812024951598631
+2015-03-24,25.600000381469727,25.639999389648438,25.579999923706055,25.600000381469727,16.133705139160156,214950,0.0,0.0,0.0,False,-0.0015602119281967752,-0.0015614303262982958,0.8051836745495053,17.468555450439453,-0.07641446455412071,0.10765108723851688
+2015-03-25,25.65999984741211,25.68000030517578,25.3799991607666,25.420000076293945,16.0202693939209,582000,0.0,0.0,0.0,False,-0.007030979199187382,-0.0070558130058823755,0.7924914656830351,17.468555450439453,-0.08290817524251104,0.1074863833590484
+2015-03-26,25.719999313354492,25.739999771118164,25.639999389648438,25.639999389648438,16.158916473388672,572100,0.0,0.0,0.0,False,0.008654478651924924,0.008617243332180712,0.8080045448065465,17.468555450439453,-0.07497122362329245,0.1075984323833527
+2015-03-27,25.719999313354492,25.799999237060547,25.719999313354492,25.760000228881836,16.234546661376953,359800,0.0,0.0,0.0,False,0.004680399710762284,0.004669480697013107,0.816466728755116,17.468555450439453,-0.07064171920589213,0.10722469633392957
+2015-03-30,25.760000228881836,25.799999237060547,25.719999313354492,25.739999771118164,16.221942901611328,450500,0.0,0.0,0.0,False,-0.0007763542788422617,-0.0007766557978925705,0.8150565070378724,17.468555450439453,-0.07136323048376414,0.10683382649183569
+2015-03-31,25.459999084472656,25.600000381469727,25.459999084472656,25.600000381469727,16.133705139160156,1013350,0.0,0.0,0.0,False,-0.005439407781567707,-0.0054542552254187955,0.8051836745495053,17.468555450439453,-0.07641446455412071,0.10693583869906804
+2015-04-01,25.719999313354492,25.84000015258789,25.700000762939453,25.780000686645508,16.247148513793945,564600,0.0,0.0,0.0,False,0.007031452084644618,0.007006846699162363,0.8178767370610829,17.468555450439453,-0.06992031711556213,0.10699112261452762
+2015-04-02,25.979999542236328,26.1200008392334,25.959999084472656,26.079999923706055,16.436214447021484,390400,0.0,0.0,0.0,False,0.011636868652183496,0.01156968102951386,0.8390311298761226,17.468555450439453,-0.05909710200977136,0.10756656017006691
+2015-04-06,26.18000030517578,26.239999771118164,26.1200008392334,26.139999389648438,16.474027633666992,283800,0.0,0.0,0.0,False,0.002300601927979873,0.002297959595225573,0.8432620084391307,17.468555450439453,-0.05693245898861332,0.1074961681767882
+2015-04-07,26.100000381469727,26.1200008392334,25.979999542236328,25.979999542236328,16.37318992614746,210700,0.0,0.0,0.0,False,-0.006121011191789871,-0.006139821378317881,0.8319793810560736,17.468555450439453,-0.06270498596175766,0.10767417461500396
+2015-04-08,26.219999313354492,26.280000686645508,26.100000381469727,26.280000686645508,16.562259674072266,1001300,0.0,0.0,0.0,False,0.011547520597856575,0.011481356846251331,0.8531342006936671,17.468555450439453,-0.051881552480882887,0.10820747221203576
+2015-04-09,26.1200008392334,26.200000762939453,26.1200008392334,26.18000030517578,16.499237060546875,371450,0.0,0.0,0.0,False,-0.0038051941441330506,-0.00381245231371706,0.846082665284895,17.468555450439453,-0.05548932724532718,0.10721175980688293
+2015-04-10,26.100000381469727,26.139999389648438,26.059999465942383,26.1200008392334,16.461427688598633,295600,0.0,0.0,0.0,False,-0.002291583047718704,-0.0022942127423615736,0.8418522135444406,17.468555450439453,-0.057653751891401206,0.10714604825776872
+2015-04-13,26.020000457763672,26.1200008392334,26.020000457763672,26.020000457763672,16.39840316772461,313350,0.0,0.0,0.0,False,-0.00382861815307034,-0.0038359660724657735,0.8348004647243916,17.468555450439453,-0.06126163584338751,0.10708519835272225
+2015-04-14,26.520000457763672,26.65999984741211,26.520000457763672,26.579999923706055,16.751327514648438,401650,0.0,0.0,0.0,False,0.021521872789324714,0.02129354746854347,0.8742888069199839,17.468555450439453,-0.041058228187550116,0.1092125132927293
+2015-04-15,26.719999313354492,26.959999084472656,26.719999313354492,26.899999618530273,16.95299530029297,401200,0.0,0.0,0.0,False,0.012038913660316064,0.011967022359519519,0.8968532080409903,17.468555450439453,-0.029513610991429462,0.10983770780475444
+2015-04-16,26.760000228881836,27.0,26.739999771118164,26.959999084472656,16.990812301635742,290300,0.0,0.0,0.0,False,0.0022306973294636823,0.0022282130179878674,0.9010845134265519,17.468555450439453,-0.027348749595187183,0.10936807181959401
+2015-04-17,26.81999969482422,26.920000076293945,26.760000228881836,26.899999618530273,16.95299530029297,342100,0.0,0.0,0.0,False,-0.0022257323941559104,-0.00222821301798784,0.8968532080409903,17.468555450439453,-0.029513610991429462,0.10933567010389104
+2015-04-20,26.81999969482422,26.899999618530273,26.799999237060547,26.84000015258789,16.915185928344727,403750,0.0,0.0,0.0,False,-0.002230247297218879,-0.002232738002670742,0.892622756300536,17.468555450439453,-0.03167803563750349,0.10932436513411127
+2015-04-21,26.700000762939453,26.760000228881836,26.65999984741211,26.739999771118164,16.852157592773438,604350,0.0,0.0,0.0,False,-0.0037261390940830363,-0.0037330984434050304,0.8855705806579335,17.468555450439453,-0.035286137964573916,0.10929731292738229
+2015-04-22,26.81999969482422,26.8799991607666,26.780000686645508,26.84000015258789,16.915185928344727,294750,0.0,0.0,0.0,False,0.0037400751342555605,0.003733098443404997,0.892622756300536,17.468555450439453,-0.03167803563750349,0.10929842963398963
+2015-04-23,26.84000015258789,27.0,26.799999237060547,26.979999542236328,17.003416061401367,336900,0.0,0.0,0.0,False,0.005216030934001914,0.0052024745645111335,0.9024947351437955,17.468555450439453,-0.02662723831731517,0.10890999267214609
+2015-04-24,27.219999313354492,27.299999237060547,27.18000030517578,27.260000228881836,17.17987823486328,488650,0.0,0.0,0.0,False,0.010378042437160229,0.010324560263339454,0.9222389062415917,17.468555450439453,-0.01652553448939642,0.10909194440923772
+2015-04-27,27.399999618530273,27.559999465942383,27.299999237060547,27.34000015258789,17.23029327392578,1046900,0.0,0.0,0.0,False,0.0029345399526867766,0.002930242595444776,0.9278797931105665,17.468555450439453,-0.013639489377908376,0.1086097599719265
+2015-04-28,27.399999618530273,27.540000915527344,27.3799991607666,27.540000915527344,17.356342315673828,309750,0.0,0.0,0.0,False,0.007315548246575432,0.0072889194143080415,0.9419832907506647,17.468555450439453,-0.006423721473935773,0.10872557448812703
+2015-04-29,27.479999542236328,27.600000381469727,27.459999084472656,27.459999084472656,17.30592155456543,541600,0.0,0.0,0.0,False,-0.0029050338021315847,-0.0029092616027484113,0.9363417636478593,17.468555450439453,-0.009310094148050063,0.10877023077290632
+2015-04-30,27.440000534057617,27.459999084472656,27.34000015258789,27.360000610351562,17.242900848388672,450600,0.0,0.0,0.0,False,-0.003641568926454064,-0.003648215579647223,0.929290441650364,17.468555450439453,-0.012917759724952238,0.10820654668277697
+2015-05-01,27.399999618530273,27.440000534057617,27.360000610351562,27.3799991607666,17.255504608154297,311300,0.0,0.0,0.0,False,0.0007309535603345907,0.000730686543890732,0.9307006633676078,17.468555450439453,-0.012196248447080227,0.10818885157341078
+2015-05-04,27.15999984741211,27.260000228881836,27.059999465942383,27.260000228881836,17.17987823486328,820450,0.0,0.0,0.0,False,-0.004382739016236981,-0.004392371371247722,0.9222389062415919,17.468555450439453,-0.01652553448939642,0.10821675737838206
+2015-05-05,27.1200008392334,27.15999984741211,27.0,27.040000915527344,17.041227340698242,523700,0.0,0.0,0.0,False,-0.008070539981108404,-0.008103283077542324,0.906725400295527,17.468555450439453,-0.024462704483699027,0.10852156576730898
+2015-05-06,27.139999389648438,27.15999984741211,26.959999084472656,27.0,17.016019821166992,360750,0.0,0.0,0.0,False,-0.001479207983514752,-0.0014803030917057431,0.9039049568610396,17.468555450439453,-0.02590572703944316,0.10853341888403516
+2015-05-07,26.84000015258789,26.940000534057617,26.81999969482422,26.8799991607666,16.940393447875977,660300,0.0,0.0,0.0,False,-0.004444422026174455,-0.004454327831028981,0.8954431997350236,17.468555450439453,-0.030235013081759465,0.10862945940702881
+2015-05-08,27.059999465942383,27.239999771118164,27.059999465942383,27.139999389648438,17.104251861572266,502700,0.0,0.0,0.0,False,0.009672645101217237,0.009626164555779826,0.9137771491155762,17.468555450439453,-0.020854820531712726,0.10904980670540197
+2015-05-11,27.020000457763672,27.100000381469727,26.959999084472656,26.959999084472656,16.990812301635742,532700,0.0,0.0,0.0,False,-0.006632243307372332,-0.006654334362694716,0.9010845134265524,17.468555450439453,-0.027348749595187183,0.10924008213686821
+2015-05-12,26.760000228881836,26.84000015258789,26.68000030517578,26.81999969482422,16.90258026123047,470250,0.0,0.0,0.0,False,-0.005192926555770305,-0.005206456659760953,0.891212321172016,17.468555450439453,-0.03239965610291751,0.10934814752354499
+2015-05-13,27.040000915527344,27.100000381469727,27.0,27.040000915527344,17.041227340698242,376550,0.0,0.0,0.0,False,0.008202716823406453,0.008169257389410586,0.9067254002955272,17.468555450439453,-0.024462704483699027,0.10958409326622556
+2015-05-14,27.280000686645508,27.31999969482422,27.239999771118164,27.260000228881836,17.17987823486328,282950,0.0,0.0,0.0,False,0.008136203537048692,0.008103283077542425,0.9222389062415923,17.468555450439453,-0.01652553448939642,0.10953248291065168
+2015-05-15,27.079999923706055,27.299999237060547,27.079999923706055,27.299999237060547,17.20508575439453,352300,0.0,0.0,0.0,False,0.0014672699763433883,0.0014661945875469242,0.9250593496760797,17.468555450439453,-0.015082511933652398,0.10949815459349845
+2015-05-18,27.200000762939453,27.200000762939453,27.040000915527344,27.040000915527344,17.041227340698242,452450,0.0,0.0,0.0,False,-0.009523835918948342,-0.009569477665089293,0.9067254002955274,17.468555450439453,-0.024462704483699027,0.10984007727183837
+2015-05-19,26.959999084472656,27.0,26.84000015258789,26.899999618530273,16.95299530029297,387400,0.0,0.0,0.0,False,-0.005177563718932077,-0.005191013747637425,0.896853208040991,17.468555450439453,-0.029513610991429462,0.10990778495521732
+2015-05-20,26.799999237060547,26.899999618530273,26.739999771118164,26.81999969482422,16.90258026123047,222300,0.0,0.0,0.0,False,-0.0029738130737066992,-0.0029782436417731045,0.8912123211720162,17.468555450439453,-0.03239965610291751,0.10975217654523942
+2015-05-21,26.81999969482422,26.920000076293945,26.739999771118164,26.899999618530273,16.95299530029297,237700,0.0,0.0,0.0,False,0.0029826830154529027,0.002978243641773231,0.8968532080409912,17.468555450439453,-0.029513610991429462,0.10970618114987565
+2015-05-22,26.84000015258789,26.8799991607666,26.760000228881836,26.860000610351562,16.92778968811035,256450,0.0,0.0,0.0,False,-0.0014867940287921488,-0.0014879004038046632,0.8940329780177807,17.468555450439453,-0.030956524359631477,0.10969421605407388
+2015-05-26,26.540000915527344,26.579999923706055,26.31999969482422,26.3799991607666,16.62528419494629,509350,0.0,0.0,0.0,False,-0.017870348033478645,-0.01803195086351776,0.860185949513717,17.468555450439453,-0.048273668528896585,0.11112872631367318
+2015-05-27,26.059999465942383,26.200000762939453,25.899999618530273,26.18000030517578,16.499237060546875,616950,0.0,0.0,0.0,False,-0.007581652916208714,-0.00761053974591322,0.8460826652848958,17.468555450439453,-0.05548932724532718,0.11130193182127429
+2015-05-28,25.979999542236328,26.1200008392334,25.940000534057617,26.100000381469727,16.448822021484375,636300,0.0,0.0,0.0,False,-0.003055598199934506,-0.0030602760716756036,0.840441778415921,17.468555450439453,-0.058375372356815225,0.11132059256619695
+2015-05-29,25.799999237060547,25.860000610351562,25.760000228881836,25.760000228881836,16.234546661376953,365600,0.0,0.0,0.0,False,-0.013026790601025962,-0.013112383383131077,0.816466728755117,17.468555450439453,-0.07064171920589213,0.11152787476864176
+2015-06-01,25.639999389648438,25.719999313354492,25.579999923706055,25.6200008392334,16.14630889892578,503700,0.0,0.0,0.0,False,-0.005435184874062138,-0.005450009231184361,0.80659389626675,17.468555450439453,-0.07569295327624859,0.11162006508732648
+2015-06-02,25.459999084472656,25.6200008392334,25.420000076293945,25.579999923706055,16.121103286743164,456500,0.0,0.0,0.0,False,-0.0015610758062664098,-0.0015622955546813002,0.8037736662435395,17.468555450439453,-0.0771358666444506,0.11159538957230766
+2015-06-03,25.600000381469727,25.719999313354492,25.5,25.68000030517578,16.184123992919922,507350,0.0,0.0,0.0,False,0.003909205533630056,0.0039015844448228643,0.810824988241035,17.468555450439453,-0.07352820106754843,0.11166141312529246
+2015-06-04,25.540000915527344,25.6200008392334,25.479999542236328,25.520000457763672,16.08329200744629,365350,0.0,0.0,0.0,False,-0.006230302333184334,-0.006249791658527133,0.7995430010918083,17.468555450439453,-0.07930040047806675,0.11160101037974315
+2015-06-05,25.260000228881836,25.31999969482422,25.1200008392334,25.260000228881836,15.919431686401367,460350,0.0,0.0,0.0,False,-0.010188232668352781,-0.010240487939700678,0.7812088382999791,17.468555450439453,-0.0886807022156555,0.11180298928052602
+2015-06-08,25.15999984741211,25.18000030517578,25.1200008392334,25.15999984741211,15.856413841247559,360900,0.0,0.0,0.0,False,-0.003958548671535778,-0.003966404463872542,0.7741578364193988,17.468555450439453,-0.0922882040112446,0.11166202632895639
+2015-06-09,25.280000686645508,25.280000686645508,25.15999984741211,25.219999313354492,15.89422607421875,262450,0.0,0.0,0.0,False,0.002384664864941266,0.0023818260638460045,0.7783886082767684,17.468555450439453,-0.0901236155838574,0.11148975236657674
+2015-06-10,25.559999465942383,25.739999771118164,25.559999465942383,25.700000762939453,16.19672966003418,367000,0.0,0.0,0.0,False,0.019032294142720563,0.018853445733226105,0.8122354233695552,17.468555450439453,-0.07280658060213441,0.11311317646663235
+2015-06-11,25.719999313354492,25.780000686645508,25.68000030517578,25.760000228881836,16.234546661376953,360200,0.0,0.0,0.0,False,0.0023348541425673996,0.0023321326060711466,0.816466728755117,17.468555450439453,-0.07064171920589213,0.11282206233567607
+2015-06-12,25.739999771118164,25.8799991607666,25.719999313354492,25.81999969482422,16.272357940673828,443550,0.0,0.0,0.0,False,0.002329062836526896,0.0023263547736958857,0.8206973939068483,17.468555450439453,-0.06847718537227598,0.1128470104859434
+2015-06-15,25.440000534057617,25.540000915527344,25.3799991607666,25.520000457763672,16.08329200744629,326150,0.0,0.0,0.0,False,-0.011618840607909409,-0.011686866773265739,0.7995430010918085,17.468555450439453,-0.07930040047806675,0.11342098719265088
+2015-06-16,25.579999923706055,25.65999984741211,25.5,25.600000381469727,16.133705139160156,328500,0.0,0.0,0.0,False,0.0031345032901552994,0.0031296009762585824,0.8051836745495067,17.468555450439453,-0.07641446455412071,0.11345073105021272
+2015-06-17,25.6200008392334,25.959999084472656,25.540000915527344,25.940000534057617,16.347980499267578,345750,0.0,0.0,0.0,False,0.013281224508518319,0.013193802245420229,0.8291587242103107,17.468555450439453,-0.0641481177050438,0.11396740533572088
+2015-06-18,25.860000610351562,26.0,25.799999237060547,25.920000076293945,16.33538055419922,363650,0.0,0.0,0.0,False,-0.0007707340407534513,-0.0007710312089358064,0.8277489293156206,17.468555450439453,-0.0648694106078318,0.11350087934846463
+2015-06-19,25.81999969482422,25.84000015258789,25.68000030517578,25.68000030517578,16.184123992919922,405600,0.0,0.0,0.0,False,-0.009259445213256057,-0.009302580354215752,0.8108249882410352,17.468555450439453,-0.07352820106754843,0.11369008362027387
+2015-06-22,25.899999618530273,25.979999542236328,25.84000015258789,25.8799991607666,16.31017303466797,188450,0.0,0.0,0.0,False,0.0077884377185437614,0.007758264404882018,0.8249284858811332,17.468555450439453,-0.06631243316357582,0.11388283998952196
+2015-06-23,25.860000610351562,25.920000076293945,25.84000015258789,25.899999618530273,16.32277488708496,156950,0.0,0.0,0.0,False,0.000772637567376222,0.0007723392366287667,0.8263384941870999,17.468555450439453,-0.06559103107324582,0.11388313826945466
+2015-06-24,25.899999618530273,25.979999542236328,25.860000610351562,25.860000610351562,16.297563552856445,202700,0.0,0.0,0.0,False,-0.0015445495268371356,-0.0015457435731250316,0.8235176239300588,17.468555450439453,-0.06703427200407397,0.11389276352615911
+2015-06-25,25.540000915527344,25.579999923706055,25.479999542236328,25.5,16.297563552856445,136800,0.36,0.0,0.0,False,0.0,0.0,0.8235176239300588,17.468555450439453,-0.06703427200407397,0.11382731245856374
+2015-06-26,25.200000762939453,25.260000228881836,25.1200008392334,25.139999389648438,16.06747817993164,170300,0.0,0.0,0.0,False,-0.014117777309386681,-0.014218381118014174,0.7977736081956723,17.468555450439453,-0.08020567438921034,0.11462479687986493
+2015-06-29,24.860000610351562,24.979999542236328,24.780000686645508,24.780000686645508,15.837398529052734,345300,0.0,0.0,0.0,False,-0.014319586950880536,-0.014423101615897787,0.7720302326951161,17.468555450439453,-0.09337674921172057,0.11549558548254021
+2015-06-30,25.260000228881836,25.299999237060547,25.1200008392334,25.139999389648438,16.06747817993164,449400,0.0,0.0,0.0,False,0.014527616417358002,0.014423101615897854,0.7977736081956723,17.468555450439453,-0.08020567438921034,0.11632353899386247
+2015-07-01,25.280000686645508,25.280000686645508,25.139999389648438,25.18000030517578,16.093048095703125,495250,0.0,0.0,0.0,False,0.0015914081528625168,0.0015901432047626717,0.800634599772756,17.468555450439453,-0.07874190620047661,0.11633620859004605
+2015-07-02,25.239999771118164,25.31999969482422,25.200000762939453,25.260000228881836,16.144180297851562,148800,0.0,0.0,0.0,False,0.003177285113693973,0.003172248209647161,0.8063557292818162,17.468555450439453,-0.0758148065731774,0.11629341503591069
+2015-07-06,25.15999984741211,25.3799991607666,25.100000381469727,25.260000228881836,16.144180297851562,309800,0.0,0.0,0.0,False,0.0,0.0,0.8063557292818162,17.468555450439453,-0.0758148065731774,0.11613636548346631
+2015-07-07,25.139999389648438,25.200000762939453,24.920000076293945,25.15999984741211,16.08026695251465,955050,0.0,0.0,0.0,False,-0.00395890928853293,-0.003966766514128535,0.7992045308067677,17.468555450439453,-0.07947357191975934,0.11618720671287233
+2015-07-08,24.940000534057617,24.940000534057617,24.739999771118164,24.760000228881836,15.824616432189941,535400,0.0,0.0,0.0,False,-0.015898400261615597,-0.01602613549332958,0.7706000570234894,17.468555450439453,-0.09410846952477436,0.11721543945533326
+2015-07-09,24.959999084472656,24.959999084472656,24.739999771118164,24.739999771118164,15.811833381652832,241400,0.0,0.0,0.0,False,-0.0008077952847631575,-0.000808121727185139,0.7691697746462245,17.468555450439453,-0.09484024443159911,0.11712484103306776
+2015-07-10,24.920000076293945,25.059999465942383,24.920000076293945,25.040000915527344,16.003570556640625,340000,0.0,0.0,0.0,False,0.012126182357213189,0.012053249216333613,0.7906230499544544,17.468555450439453,-0.08386411217316625,0.11767313618536115
+2015-07-13,25.040000915527344,25.15999984741211,25.040000915527344,25.15999984741211,16.08026695251465,285500,0.0,0.0,0.0,False,0.004792455258817219,0.004781008004181214,0.7992045308067679,17.468555450439453,-0.07947357191975934,0.11748797950524699
+2015-07-14,25.0,25.1200008392334,25.0,25.079999923706055,16.029132843017578,238800,0.0,0.0,0.0,False,-0.003179929142225757,-0.0031849958609561023,0.7934831878864308,17.468555450439453,-0.08240078073460066,0.11750160974694714
+2015-07-15,24.979999542236328,25.059999465942383,24.959999084472656,25.0,15.978005409240723,287050,0.0,0.0,0.0,False,-0.0031896568752393106,-0.003194754673768552,0.7877625919055626,17.468555450439453,-0.08532760739304479,0.11753547975256137
+2015-07-16,25.1200008392334,25.260000228881836,25.1200008392334,25.239999771118164,16.131393432617188,302250,0.0,0.0,0.0,False,0.009599948144200399,0.009554161442092826,0.8049250200819973,17.468555450439453,-0.07654679985508628,0.1178573849474477
+2015-07-17,25.219999313354492,25.239999771118164,25.18000030517578,25.18000030517578,16.093048095703125,171800,0.0,0.0,0.0,False,-0.002377062903724747,-0.0023798926028868904,0.8006345997727558,17.468555450439453,-0.07874190620047661,0.11751667671280966
+2015-07-20,25.18000030517578,25.280000686645508,25.15999984741211,25.260000228881836,16.144180297851562,349250,0.0,0.0,0.0,False,0.003177285113693973,0.003172248209647161,0.806355729281816,17.468555450439453,-0.0758148065731774,0.11671848194036152
+2015-07-21,25.280000686645508,25.31999969482422,25.219999313354492,25.260000228881836,16.144180297851562,96900,0.0,0.0,0.0,False,0.0,0.0,0.806355729281816,17.468555450439453,-0.0758148065731774,0.11670680803235502
+2015-07-22,25.139999389648438,25.15999984741211,25.059999465942383,25.079999923706055,16.029132843017578,203050,0.0,0.0,0.0,False,-0.007126249379740601,-0.007151762375084585,0.7934831878864306,17.468555450439453,-0.08240078073460066,0.11667188353532192
+2015-07-23,25.100000381469727,25.18000030517578,24.979999542236328,25.020000457763672,15.990782737731934,321550,0.0,0.0,0.0,False,-0.0023925252639196426,-0.0023953919257756234,0.7891922340489972,17.468555450439453,-0.08459616004884618,0.11649627266469777
+2015-07-24,24.959999084472656,25.040000915527344,24.8799991607666,24.940000534057617,15.939658164978027,364800,0.0,0.0,0.0,False,-0.0031971275948408096,-0.0032022493267366784,0.7834719581850442,17.43147087097168,-0.08558157352503981,0.11651863642365555
+2015-07-27,24.65999984741211,24.700000762939453,24.559999465942383,24.579999923706055,15.709571838378906,487650,0.0,0.0,0.0,False,-0.014434834437331734,-0.014540030209506774,0.7577278357450192,17.43147087097168,-0.09878105211765131,0.1172149545515386
+2015-07-28,24.559999465942383,24.639999389648438,24.479999542236328,24.639999389648438,15.747922897338867,269900,0.0,0.0,0.0,False,0.00244125424642494,0.002438279226147284,0.7620188962880912,17.394378662109375,-0.09465447411220418,0.1171563987837426
+2015-07-29,24.600000381469727,24.760000228881836,24.579999923706055,24.719999313354492,15.799052238464355,285250,0.0,0.0,0.0,False,0.003246735551018398,0.0032414762857037403,0.767739705680236,17.394378662109375,-0.09171505660734869,0.11719897734326258
+2015-07-30,24.360000610351562,24.360000610351562,24.18000030517578,24.280000686645508,15.517843246459961,634550,0.0,0.0,0.0,False,-0.017799105146305116,-0.017959414306653546,0.7362755207875349,17.394378662109375,-0.10788171581760031,0.11848981126504107
+2015-07-31,24.079999923706055,24.18000030517578,24.040000915527344,24.079999923706055,15.3900146484375,1736950,0.0,0.0,0.0,False,-0.00823752347489537,-0.008271639354144726,0.7219729104261614,17.394378662109375,-0.11523056112593622,0.11874639524164411
+2015-08-03,23.84000015258789,23.899999618530273,23.739999771118164,23.799999237060547,15.211060523986816,522650,0.0,0.0,0.0,False,-0.011627937239738206,-0.01169607038222099,0.7019499174951966,17.394378662109375,-0.1255186046328023,0.11926727314904169
+2015-08-04,23.860000610351562,23.920000076293945,23.780000686645508,23.81999969482422,15.22384262084961,364500,0.0,0.0,0.0,False,0.0008403159557899276,0.0008399630880036008,0.7033800931668233,17.394378662109375,-0.12478376396323376,0.11923490054124494
+2015-08-05,23.739999771118164,23.799999237060547,23.65999984741211,23.68000030517578,15.134366035461426,404050,0.0,0.0,0.0,False,-0.005877398211253326,-0.005894738091756934,0.69336865005416,17.394378662109375,-0.1299277583033761,0.11927139667376109
+2015-08-06,23.700000762939453,23.700000762939453,23.559999465942383,23.6200008392334,15.09601879119873,353100,0.0,0.0,0.0,False,-0.0025337859658504103,-0.0025370014341982447,0.6890780163336419,17.394378662109375,-0.13213233513866296,0.11927732661373933
+2015-08-07,23.559999465942383,23.639999389648438,23.520000457763672,23.6200008392334,15.09601879119873,366000,0.0,0.0,0.0,False,0.0,0.0,0.6890780163336419,17.394378662109375,-0.13213233513866296,0.11921604179522421
+2015-08-10,23.6200008392334,23.860000610351562,23.600000381469727,23.860000610351562,15.249409675598145,503900,0.0,0.0,0.0,False,0.010161015730110412,0.010109739661869586,0.7062407646269917,17.394378662109375,-0.12331391814435266,0.11962420717594849
+2015-08-11,22.860000610351562,22.979999542236328,22.780000686645508,22.8799991607666,14.623071670532227,1133250,0.0,0.0,0.0,False,-0.04107293451943739,-0.04194025967013869,0.6361604494270725,17.394378662109375,-0.15932198817851184,0.1260028394128757
+2015-08-12,22.280000686645508,22.440000534057617,22.139999389648438,22.3799991607666,14.303506851196289,621700,0.0,0.0,0.0,False,-0.021853467351863554,-0.022095791286970767,0.6004046704631076,17.394378662109375,-0.17769371766328235,0.1277071290970203
+2015-08-13,22.520000457763672,22.65999984741211,22.520000457763672,22.559999465942383,14.418551445007324,600850,0.0,0.0,0.0,False,0.008043104044894722,0.008010930684211102,0.6132768917415778,17.394378662109375,-0.17107982267767763,0.1277128238006094
+2015-08-14,22.700000762939453,22.760000228881836,22.600000381469727,22.700000762939453,14.508031845092773,505350,0.0,0.0,0.0,False,0.006205921616101895,0.006186744186070211,0.6232887616767946,17.394378662109375,-0.16593560903120996,0.1278978922920929
+2015-08-17,22.260000228881836,22.34000015258789,22.200000762939453,22.31999969482422,14.26516342163086,431100,0.0,0.0,0.0,False,-0.016740273667379846,-0.016881975695121353,0.596114463565143,17.394378662109375,-0.17989807519224388,0.12888871548372952
+2015-08-18,22.280000686645508,22.299999237060547,22.18000030517578,22.200000762939453,14.188467979431152,502200,0.0,0.0,0.0,False,-0.005376415252517197,-0.00539092018605844,0.587533089418468,17.394378662109375,-0.18430728368939908,0.12897100195801198
+2015-08-19,22.15999984741211,22.200000762939453,21.920000076293945,22.040000915527344,14.086213111877441,692450,0.0,0.0,0.0,False,-0.0072068998359758885,-0.007232994990966531,0.5760918974567317,17.394378662109375,-0.19018589939278463,0.12900264203705986
+2015-08-20,21.81999969482422,21.899999618530273,21.700000762939453,21.700000762939453,13.86890697479248,519450,0.0,0.0,0.0,False,-0.015426867062072858,-0.015547099316623202,0.5517777372770565,17.394378662109375,-0.20267879386784426,0.129764019332164
+2015-08-21,21.5,21.520000457763672,21.1200008392334,21.18000030517578,13.536565780639648,720700,0.0,0.0,0.0,False,-0.023963041554527775,-0.024254826026285998,0.5145924228752954,17.394378662109375,-0.2217850350626953,0.13180800696706307
+2015-08-24,19.899999618530273,20.5,19.65999984741211,20.360000610351562,13.01248836517334,1518850,0.0,0.0,0.0,False,-0.03871568490553623,-0.03948506039169167,0.4559539398709427,17.394378662109375,-0.25191416043398085,0.13711644582625884
+2015-08-25,21.360000610351562,22.0,20.899999618530273,20.899999618530273,13.357611656188965,1307900,0.0,0.0,0.0,False,0.0265224668280446,0.02617684406446387,0.4945694299443306,17.394378662109375,-0.2320730785695614,0.1397360668314722
+2015-08-26,21.139999389648438,21.239999771118164,20.860000610351562,21.239999771118164,13.57491397857666,1022150,0.0,0.0,0.0,False,0.01626805210248894,0.016137145168598727,0.5188831633014521,17.394378662109375,-0.21958040340082707,0.14079713201471047
+2015-08-27,21.600000381469727,21.799999237060547,21.559999465942383,21.700000762939453,13.86890697479248,1010150,0.0,0.0,0.0,False,0.02165707986656762,0.021425897184915124,0.5517777372770565,17.357290267944336,-0.20097510840123733,0.1424088062203663
+2015-08-28,21.540000915527344,21.6200008392334,21.479999542236328,21.579999923706055,13.792213439941406,685750,0.0,0.0,0.0,False,-0.00552989035044138,-0.0055452367963428765,0.5431965765416584,17.357290267944336,-0.20539362843905185,0.1424717394236821
+2015-08-31,21.139999389648438,21.219999313354492,21.020000457763672,21.15999984741211,13.523784637451172,714450,0.0,0.0,0.0,False,-0.019462344000048648,-0.019654229187773313,0.5131623539093073,17.357290267944336,-0.22085853098700148,0.14362246520288285
+2015-09-01,20.799999237060547,20.84000015258789,20.6200008392334,20.700000762939453,13.229789733886719,476950,0.0,0.0,0.0,False,-0.021739099774651716,-0.0219788753773086,0.4802675665224261,17.357290267944336,-0.23779636512044378,0.14504521798634748
+2015-09-02,20.899999618530273,20.979999542236328,20.799999237060547,20.979999542236328,13.408743858337402,456650,0.0,0.0,0.0,False,0.01352660382744486,0.013435936025145027,0.5002905594533908,17.356342315673828,-0.2274441460958917,0.14523208530855963
+2015-09-03,21.040000915527344,21.18000030517578,20.959999084472656,21.0,13.421523094177246,582150,0.0,0.0,0.0,False,0.0009530524242133964,0.0009525985581009882,0.5017204150081023,17.356342315673828,-0.22670785986648823,0.14511373998471838
+2015-09-04,20.6200008392334,20.65999984741211,20.459999084472656,20.520000457763672,13.114745140075684,405600,0.0,0.0,0.0,False,-0.022857163970805505,-0.023122439028403937,0.4673953452439561,17.356342315673828,-0.24438312511085503,0.14675440226935624
+2015-09-08,20.899999618530273,20.979999542236328,20.84000015258789,20.979999542236328,13.408743858337402,270100,0.0,0.0,0.0,False,0.022417417580104182,0.022169840470303046,0.5002905594533911,17.356342315673828,-0.2274441460958917,0.14833664735302365
+2015-09-09,21.34000015258789,21.440000534057617,21.100000381469727,21.139999389648438,13.511002540588379,452700,0.0,0.0,0.0,False,0.007626268599902675,0.007597335620862862,0.5117321782376809,17.356342315673828,-0.2215524276455918,0.14856831412230084
+2015-09-10,20.940000534057617,21.1200008392334,20.940000534057617,21.040000915527344,13.447088241577148,803000,0.0,0.0,0.0,False,-0.004730537117377143,-0.0047417615203796636,0.5045808730569941,17.356342315673828,-0.22523490278054648,0.14852513442223614
+2015-09-11,20.940000534057617,21.15999984741211,20.940000534057617,21.1200008392334,13.498218536376953,266850,0.0,0.0,0.0,False,0.0038023320648490344,0.003795121472547671,0.5103017891547772,17.356342315673828,-0.22228898860866297,0.14855928277871427
+2015-09-14,21.040000915527344,21.040000915527344,20.940000534057617,20.979999542236328,13.408743858337402,209100,0.0,0.0,0.0,False,-0.006628628644470447,-0.006650695573030932,0.5002905594533908,17.356342315673828,-0.2274441460958917,0.14866798666002998
+2015-09-15,21.0,21.139999389648438,20.940000534057617,21.1200008392334,13.498218536376953,502050,0.0,0.0,0.0,False,0.006672860559113092,0.006650695573030882,0.5103017891547772,17.356342315673828,-0.22228898860866297,0.1484134920172972
+2015-09-16,21.200000762939453,21.3799991607666,21.200000762939453,21.3799991607666,13.664390563964844,487650,0.0,0.0,0.0,False,0.01231066359905686,0.012235503597568392,0.5288946064141153,17.356342315673828,-0.2127148499701419,0.14898592470162314
+2015-09-17,21.459999084472656,21.84000015258789,21.399999618530273,21.440000534057617,13.70273494720459,590600,0.0,0.0,0.0,False,0.002806153926898647,0.0028022240271869414,0.5331849200177186,17.356342315673828,-0.21050560665479667,0.14896407888892382
+2015-09-18,21.299999237060547,21.34000015258789,21.040000915527344,21.139999389648438,13.511002540588379,589950,0.0,0.0,0.0,False,-0.01399227288237992,-0.014091087576923367,0.5117321782376809,17.356342315673828,-0.2215524276455918,0.1495343101502337
+2015-09-21,21.139999389648438,21.219999313354492,21.079999923706055,21.100000381469727,13.485438346862793,408550,0.0,0.0,0.0,False,-0.0018921019109269244,-0.0018938941968962269,0.5088718268944277,17.356342315673828,-0.22302532978480005,0.14953601123996962
+2015-09-22,20.799999237060547,20.84000015258789,20.700000762939453,20.84000015258789,13.319266319274902,430150,0.0,0.0,0.0,False,-0.012322330451093433,-0.012398879859719538,0.4902790096350895,17.356342315673828,-0.23259946842332102,0.14983521035441638
+2015-09-23,20.6200008392334,20.65999984741211,20.459999084472656,20.540000915527344,13.127528190612793,413250,0.0,0.0,0.0,False,-0.014395547327155422,-0.01450016848495698,0.46882562762122126,17.356342315673828,-0.24364661909451735,0.1503516456016122
+2015-09-24,20.3799991607666,20.540000915527344,20.239999771118164,20.520000457763672,13.114745140075684,565200,0.0,0.0,0.0,False,-0.0009737591381635546,-0.0009742335495931138,0.4673953452439563,17.356342315673828,-0.24438312511085503,0.1501951169298019
+2015-09-25,20.559999465942383,20.559999465942383,20.299999237060547,20.3799991607666,13.0252685546875,776650,0.0,0.0,0.0,False,-0.006822594296153173,-0.006845974596167968,0.4573839021312931,17.356342315673828,-0.24953839249155085,0.1496745796657407
+2015-09-28,20.100000381469727,20.1200008392334,19.860000610351562,19.940000534057617,12.744054794311523,856400,0.0,0.0,0.0,False,-0.021589862749875843,-0.02182633361407199,0.42591918371039994,17.356342315673828,-0.2657407555967094,0.1508582435442688
+2015-09-29,20.079999923706055,20.200000762939453,20.040000915527344,20.079999923706055,12.83353328704834,955950,0.0,0.0,0.0,False,0.007021194916452922,0.006996661098297304,0.43593084023434003,17.356342315673828,-0.2605853783225466,0.15099104011912137
+2015-09-30,20.260000228881836,20.34000015258789,20.15999984741211,20.34000015258789,12.999703407287598,640750,0.0,0.0,0.0,False,0.01294811931543105,0.012865009064032889,0.45452344408240153,17.356342315673828,-0.2510113495774926,0.15156959354285202
+2015-10-01,20.239999771118164,20.260000228881836,20.040000915527344,20.219999313354492,12.923011779785156,692550,0.0,0.0,0.0,False,-0.0058994905575652234,-0.005916961298184834,0.4459424967582801,17.356342315673828,-0.25543000104838365,0.15156633191481028
+2015-10-02,19.940000534057617,20.280000686645508,19.899999618530273,20.260000228881836,12.948576927185059,1429400,0.0,0.0,0.0,False,0.0019782654257030075,0.0019763112355025846,0.4488029548071717,17.356342315673828,-0.2539570439624419,0.1515935592642751
+2015-10-05,20.739999771118164,20.959999084472656,20.739999771118164,20.8799991607666,13.344828605651855,783300,0.0,0.0,0.0,False,0.030601948051517613,0.0301430471212596,0.4931391475670659,17.356342315673828,-0.23112667617757998,0.1548276851348313
+2015-10-06,21.079999923706055,21.18000030517578,21.040000915527344,21.079999923706055,13.47265338897705,668600,0.0,0.0,0.0,False,0.009578600602712761,0.009533016663686103,0.5074413311058859,17.356342315673828,-0.22376194569460472,0.15510673164085326
+2015-10-07,21.780000686645508,22.0,21.780000686645508,21.84000015258789,13.958386421203613,1011650,0.0,0.0,0.0,False,0.03605325678637117,0.03541854868049066,0.5617895005066356,17.356342315673828,-0.19577603579537928,0.15918454749580285
+2015-10-08,21.639999389648438,21.920000076293945,21.6200008392334,21.899999618530273,13.996731758117676,457150,0.0,0.0,0.0,False,0.0027471181665965627,0.0027433517337997794,0.5660799208158771,17.356342315673828,-0.19356673753330045,0.1588225245431799
+2015-10-09,22.399999618530273,22.479999542236328,22.280000686645508,22.34000015258789,14.277947425842285,615150,0.0,0.0,0.0,False,0.020091523691701196,0.01989235238027494,0.5975448526480469,17.356342315673828,-0.1773642645346748,0.16015367874193265
+2015-10-12,22.559999465942383,22.559999465942383,22.440000534057617,22.440000534057617,14.34185791015625,329900,0.0,0.0,0.0,False,0.004476167505581996,0.0044661792627533736,0.6046957310061798,17.356342315673828,-0.17368200918665422,0.15925305921560556
+2015-10-13,22.059999465942383,22.219999313354492,22.020000457763672,22.100000381469727,14.124558448791504,416100,0.0,0.0,0.0,False,-0.015151416415223662,-0.015267371875482102,0.5803823177659735,17.356342315673828,-0.1862018971568582,0.15993354660434764
+2015-10-14,22.360000610351562,22.479999542236328,22.34000015258789,22.420000076293945,14.32907485961914,476550,0.0,0.0,0.0,False,0.01447949056737663,0.014375663783053674,0.6032654486289146,17.356342315673828,-0.1744185152029919,0.16062999549151963
+2015-10-15,22.639999389648438,22.799999237060547,22.6200008392334,22.760000228881836,14.546377182006836,456900,0.0,0.0,0.0,False,0.01516513274699105,0.015051291622351184,0.6275791819860363,17.356342315673828,-0.16189846239258743,0.16138299640259943
+2015-10-16,22.799999237060547,22.81999969482422,22.719999313354492,22.760000228881836,14.546377182006836,463150,0.0,0.0,0.0,False,0.0,0.0,0.6275791819860363,17.356342315673828,-0.16189846239258743,0.16099312631076815
+2015-10-19,22.65999984741211,22.65999984741211,22.559999465942383,22.6200008392334,14.456899642944336,842300,0.0,0.0,0.0,False,-0.006151190632756265,-0.006170187146705699,0.6175676321677348,17.356342315673828,-0.16705378472001675,0.16099519391085498
+2015-10-20,22.579999923706055,22.639999389648438,22.540000915527344,22.6200008392334,14.456899642944336,204000,0.0,0.0,0.0,False,0.0,0.0,0.6175676321677348,17.356342315673828,-0.16705378472001675,0.16086198332934273
+2015-10-21,22.600000381469727,22.600000381469727,22.440000534057617,22.440000534057617,14.34185791015625,348600,0.0,0.0,0.0,False,-0.007957565980907355,-0.007989396383217013,0.60469573100618,17.356342315673828,-0.17368200918665422,0.1607024181506118
+2015-10-22,22.65999984741211,22.899999618530273,22.65999984741211,22.84000015258789,14.597501754760742,345100,0.0,0.0,0.0,False,0.017825015852615422,0.017668013228398123,0.6332994578499895,17.356342315673828,-0.15895287790110513,0.16172643669490108
+2015-10-23,22.979999542236328,23.040000915527344,22.899999618530273,22.940000534057617,14.661417961120605,258150,0.0,0.0,0.0,False,0.004378571582566826,0.0043690135282749756,0.6404509764419533,17.356342315673828,-0.15527029287268335,0.16174215480750728
+2015-10-26,23.040000915527344,23.059999465942383,22.979999542236328,23.0,14.699763298034668,434200,0.0,0.0,0.0,False,0.0026153907497723505,0.002611976567037681,0.6447413967511946,17.356342315673828,-0.15306099461060463,0.16176920935720127
+2015-10-27,22.700000762939453,22.700000762939453,22.579999923706055,22.65999984741211,14.482465744018555,478550,0.0,0.0,0.0,False,-0.014782384560244277,-0.014892732830887174,0.6204281969222651,17.356342315673828,-0.1655807726873414,0.16228334615981324
+2015-10-28,22.600000381469727,22.760000228881836,22.31999969482422,22.559999465942383,14.418551445007324,756250,0.0,0.0,0.0,False,-0.004413219415873804,-0.0044229864152139885,0.6132768917415785,17.356342315673828,-0.16926324782229607,0.1620921315206157
+2015-10-29,22.200000762939453,22.299999237060547,22.1200008392334,22.280000686645508,14.239599227905273,643100,0.0,0.0,0.0,False,-0.012411247952651694,-0.012488910754434455,0.5932541122218906,17.356342315673828,-0.17957372763695423,0.1624092133460509
+2015-10-30,22.299999237060547,22.299999237060547,22.200000762939453,22.239999771118164,14.214031219482422,706250,0.0,0.0,0.0,False,-0.0017955567438123765,-0.00179717068806418,0.5903933340560839,17.356342315673828,-0.18104684956309658,0.16233576125844018
+2015-11-02,22.18000030517578,22.280000686645508,22.1200008392334,22.280000686645508,14.239599227905273,354550,0.0,0.0,0.0,False,0.0017987865671638126,0.0017971706880642658,0.5932541122218908,17.356342315673828,-0.17957372763695423,0.1621094087904613
+2015-11-03,22.360000610351562,22.600000381469727,22.31999969482422,22.540000915527344,14.405771255493164,480750,0.0,0.0,0.0,False,0.011669712393467035,0.0116021464419176,0.611846929481229,17.356342315673828,-0.16999958899843315,0.16256563401331617
+2015-11-04,22.65999984741211,22.700000762939453,22.399999618530273,22.540000915527344,14.405771255493164,565350,0.0,0.0,0.0,False,0.0,0.0,0.611846929481229,17.356342315673828,-0.16999958899843315,0.16256602987604146
+2015-11-05,22.3799991607666,22.440000534057617,22.280000686645508,22.420000076293945,14.32907485961914,420950,0.0,0.0,0.0,False,-0.005324004839017404,-0.005338227857521045,0.6032654486289155,17.356342315673828,-0.1744185152029919,0.1626354898433892
+2015-11-06,21.959999084472656,22.139999389648438,21.920000076293945,22.139999389648438,14.15012264251709,346100,0.0,0.0,0.0,False,-0.012488748844934672,-0.012567388697016698,0.5832426691092274,17.356342315673828,-0.18472899501764994,0.16307773305322135
+2015-11-09,21.700000762939453,21.760000228881836,21.600000381469727,21.65999984741211,13.843343734741211,1132000,0.0,0.0,0.0,False,-0.021680300272034048,-0.021918771027263657,0.5489174926394427,17.356342315673828,-0.20240431520875035,0.1642399308244307
+2015-11-10,21.6200008392334,21.65999984741211,21.5,21.600000381469727,13.8049955368042,589100,0.0,0.0,0.0,False,-0.0027701542829405845,-0.0027739982608987568,0.5446267522132859,17.356342315673828,-0.20461377831102967,0.1642395634297502
+2015-11-11,21.739999771118164,21.81999969482422,21.65999984741211,21.65999984741211,13.843343734741211,349100,0.0,0.0,0.0,False,0.002777849354226536,0.0027739982608987338,0.5489174926394427,17.356342315673828,-0.20240431520875035,0.16425856416822598
+2015-11-12,21.399999618530273,21.459999084472656,21.34000015258789,21.399999618530273,13.67717170715332,456450,0.0,0.0,0.0,False,-0.01200374929438941,-0.012076376073847577,0.5303246753801045,17.356342315673828,-0.21197845384727143,0.16460674280911222
+2015-11-13,21.200000762939453,21.200000762939453,21.020000457763672,21.079999923706055,13.47265338897705,365750,0.0,0.0,0.0,False,-0.014953260992497719,-0.015066188166762452,0.5074413311058865,17.356342315673828,-0.22376194569460472,0.16511586494162234
+2015-11-16,21.200000762939453,21.399999618530273,21.200000762939453,21.34000015258789,13.638825416564941,499400,0.0,0.0,0.0,False,0.012334023802901939,0.01225857945279521,0.5260341483652247,17.356342315673828,-0.21418780705608365,0.16559155153945865
+2015-11-17,21.219999313354492,21.31999969482422,21.219999313354492,21.280000686645508,13.600479125976562,477400,0.0,0.0,0.0,False,-0.0028115537384770795,-0.002815513579634999,0.5217436213503448,17.356342315673828,-0.21639716026489597,0.16546566415385075
+2015-11-18,20.979999542236328,21.139999389648438,20.899999618530273,21.139999389648438,13.511002540588379,672900,0.0,0.0,0.0,False,-0.00657892891562073,-0.006600665456347934,0.5117321782376816,17.356342315673828,-0.2215524276455918,0.16539935930788358
+2015-11-19,21.479999542236328,21.520000457763672,21.399999618530273,21.420000076293945,13.689956665039062,577450,0.0,0.0,0.0,False,0.013245066301563302,0.013158117332648236,0.5317551711686463,17.356342315673828,-0.21124183793746665,0.1659877878226234
+2015-11-20,21.399999618530273,21.520000457763672,21.399999618530273,21.5,13.741085052490234,559350,0.0,0.0,0.0,False,0.0037347369828966137,0.0037277801685985205,0.537475873855153,17.356342315673828,-0.20829603365905025,0.16603008961365492
+2015-11-23,21.15999984741211,21.260000228881836,21.15999984741211,21.239999771118164,13.57491397857666,353850,0.0,0.0,0.0,False,-0.012093009633432072,-0.012166724970744924,0.5188831633014532,17.356342315673828,-0.21787011735083772,0.1657417152510723
+2015-11-24,21.420000076293945,21.600000381469727,21.420000076293945,21.520000457763672,13.753866195678711,889350,0.0,0.0,0.0,False,0.013182567299097725,0.013096433410213422,0.5389059428211411,17.356342315673828,-0.20755963753617968,0.16619098018548345
+2015-11-25,21.260000228881836,21.399999618530273,21.200000762939453,21.34000015258789,13.638825416564941,555600,0.0,0.0,0.0,False,-0.00836425027530907,-0.008399426904732353,0.5260341483652247,17.356342315673828,-0.21418780705608365,0.16632708615704714
+2015-11-27,20.84000015258789,20.899999618530273,20.84000015258789,20.899999618530273,13.357611656188965,618450,0.0,0.0,0.0,False,-0.0206186201367774,-0.020834151674079957,0.4945694299443315,17.356342315673828,-0.2303901701612423,0.16745085272911223
+2015-11-30,21.0,21.100000381469727,20.959999084472656,21.020000457763672,13.434305191040039,651200,0.0,0.0,0.0,False,0.0057415604544499566,0.005725140516953085,0.5031505906797298,17.356342315673828,-0.22597140879688415,0.16752128280283343
+2015-12-01,21.139999389648438,21.299999237060547,21.139999389648438,21.299999237060547,13.613260269165039,741850,0.0,0.0,0.0,False,0.01332075426158652,0.013232813115326912,0.5231736903163331,17.356342315673828,-0.2156607641420254,0.16706586588219577
+2015-12-02,21.1200008392334,21.18000030517578,20.979999542236328,21.040000915527344,13.447088241577148,1100150,0.0,0.0,0.0,False,-0.012206629734706653,-0.012281742514562651,0.504580873056995,17.356342315673828,-0.22523490278054648,0.16742317676544932
+2015-12-03,21.280000686645508,21.360000610351562,21.15999984741211,21.200000762939453,13.549349784851074,818200,0.0,0.0,0.0,False,0.0076047350502053135,0.007575964820533592,0.5160228119582,17.356342315673828,-0.21934301949004598,0.16760032800233676
+2015-12-04,21.280000686645508,21.520000457763672,21.280000686645508,21.459999084472656,13.715520858764648,846900,0.0,0.0,0.0,False,0.012264136401538783,0.0121895411589109,0.5346155225118998,17.356342315673828,-0.2097689357982585,0.16808049778721298
+2015-12-07,21.420000076293945,21.440000534057617,21.280000686645508,21.299999237060547,13.613260269165039,347800,0.0,0.0,0.0,False,-0.007455829833415417,-0.0074837634648818666,0.5231736903163331,17.356342315673828,-0.2156607641420254,0.16821430824830125
+2015-12-08,21.0,21.18000030517578,20.959999084472656,21.15999984741211,13.523784637451172,800150,0.0,0.0,0.0,False,-0.006572682072092273,-0.006594377262882319,0.5131623539093082,17.356342315673828,-0.22081597657598773,0.1682534529925889
+2015-12-09,21.1200008392334,21.280000686645508,21.020000457763672,21.059999465942383,13.459871292114258,606450,0.0,0.0,0.0,False,-0.004725995499804125,-0.004737198326812233,0.5060111554342599,17.356342315673828,-0.2244983967642088,0.16796458093574315
+2015-12-10,21.100000381469727,21.15999984741211,21.040000915527344,21.100000381469727,13.485438346862793,442050,0.0,0.0,0.0,False,0.0018995021715781935,0.001897700398615248,0.5088718268944283,17.356342315673828,-0.22302532978480005,0.16781481647545354
+2015-12-11,20.65999984741211,20.760000228881836,20.600000381469727,20.719999313354492,13.242569923400879,1231450,0.0,0.0,0.0,False,-0.018009679568066428,-0.018173827670209315,0.4816975287827767,17.356342315673828,-0.23701839462787988,0.16867548915612213
+2015-12-14,20.65999984741211,20.760000228881836,20.540000915527344,20.760000228881836,13.268134117126465,1014900,0.0,0.0,0.0,False,0.0019304556346280144,0.001928594699732665,0.48455788012602974,17.356342315673828,-0.23554549248867163,0.1685619658565931
+2015-12-15,20.940000534057617,21.0,20.899999618530273,20.959999084472656,13.395956039428711,595300,0.0,0.0,0.0,False,0.009633752656845296,0.009587643958390613,0.4988597435479345,17.356342315673828,-0.22818092684589708,0.1686329910221711
+2015-12-16,20.979999542236328,21.299999237060547,20.920000076293945,21.1200008392334,13.498218536376953,991400,0.0,0.0,0.0,False,0.007633833423105418,0.007604843161150277,0.5103017891547779,17.356342315673828,-0.22228898860866297,0.16832254496581753
+2015-12-17,21.079999923706055,21.079999923706055,20.780000686645508,20.860000610351562,13.332049369812012,1372400,0.0,0.0,0.0,False,-0.01231045164346134,-0.01238685292363944,0.4917092920123549,17.356342315673828,-0.23186296240698345,0.16864998435957104
+2015-12-18,20.860000610351562,20.920000076293945,20.780000686645508,20.780000686645508,13.280920028686523,524200,0.0,0.0,0.0,False,-0.0038350698911497894,-0.0038424426276946833,0.4859884826202099,17.356342315673828,-0.23480882163213335,0.16856505570137637
+2015-12-21,20.559999465942383,20.6200008392334,20.420000076293945,20.520000457763672,13.440739631652832,980250,0.504,0.0,0.0,False,0.012033774965973798,0.011961944780664617,0.5038705336220903,17.356342315673828,-0.22560068318570614,0.16886845679345935
+2015-12-22,20.6200008392334,20.65999984741211,20.540000915527344,20.639999389648438,13.519342422485352,900050,0.0,0.0,0.0,False,0.00584810010361414,0.005831066344026827,0.5126653190455879,17.356342315673828,-0.22107191846080576,0.16813061575500077
+2015-12-23,20.65999984741211,20.81999969482422,20.65999984741211,20.799999237060547,13.624143600463867,493600,0.0,0.0,0.0,False,0.007751943452827259,0.00772205152017734,0.5243914150618822,17.356342315673828,-0.21503371201889465,0.16827891981080564
+2015-12-24,20.739999771118164,20.860000610351562,20.739999771118164,20.780000686645508,13.611043930053711,227800,0.0,0.0,0.0,False,-0.0009615041351818121,-0.0009619666767970171,0.5229257064126647,17.356342315673828,-0.2157884603507667,0.16813927982094656
+2015-12-28,20.799999237060547,20.81999969482422,20.65999984741211,20.719999313354492,13.571741104125977,357500,0.0,0.0,0.0,False,-0.0028875688102770747,-0.0028917458800830197,0.5185281536424582,17.356342315673828,-0.2180529251333173,0.16814697196572914
+2015-12-29,20.780000686645508,20.860000610351562,20.780000686645508,20.799999237060547,13.624143600463867,420050,0.0,0.0,0.0,False,0.0038611476549577084,0.0038537125568799,0.524391415061882,17.356342315673828,-0.21503371201889465,0.16820779512629364
+2015-12-30,20.639999389648438,20.719999313354492,20.6200008392334,20.68000030517578,13.545541763305664,557250,0.0,0.0,0.0,False,-0.005769304806470643,-0.0057860115339030335,0.515596736344023,17.356342315673828,-0.21956242179706154,0.168222325567355
+2015-12-31,20.65999984741211,20.68000030517578,20.540000915527344,20.559999465942383,13.466938018798828,553850,0.0,0.0,0.0,False,-0.005802923639405155,-0.005819826021327377,0.5068018442148869,17.356342315673828,-0.2240912414686954,0.16827069086502155
+2016-01-04,20.0,20.100000381469727,19.920000076293945,20.100000381469727,13.16563892364502,932100,0.0,0.0,0.0,False,-0.02237324436581034,-0.022627322246411154,0.4730897983434137,17.356342315673828,-0.24145083772888887,0.1694841214817001
+2016-01-05,20.15999984741211,20.239999771118164,20.1200008392334,20.18000030517578,13.218037605285645,453500,0.0,0.0,0.0,False,0.003979957368154707,0.0039720582895560914,0.478952632940284,17.356342315673828,-0.23843184440140042,0.16826002132659948
+2016-01-06,19.760000228881836,19.81999969482422,19.65999984741211,19.780000686645508,12.956033706665039,773550,0.0,0.0,0.0,False,-0.019821694145871982,-0.02002077911834767,0.4496372861939095,17.356342315673828,-0.2535274154529117,0.1689796236923331
+2016-01-07,19.15999984741211,19.399999618530273,19.079999923706055,19.239999771118164,12.602331161499023,945000,0.0,0.0,0.0,False,-0.02730021804312366,-0.027679793269534726,0.41006187219737367,17.356342315673828,-0.2739062797742612,0.1706306099527041
+2016-01-08,19.299999237060547,19.299999237060547,19.1200008392334,19.15999984741211,12.549928665161133,1309400,0.0,0.0,0.0,False,-0.00415815896807914,-0.004166828151321632,0.4041986107779496,17.356342315673828,-0.27692549288868384,0.1693038515859581
+2016-01-11,19.200000762939453,19.219999313354492,18.979999542236328,19.18000030517578,12.563030242919922,888450,0.0,0.0,0.0,False,0.0010439563529280882,0.0010434118094481434,0.40566453283844406,17.356342315673828,-0.2761706346633447,0.16898009476238407
+2016-01-12,19.260000228881836,19.260000228881836,19.040000915527344,19.139999389648438,12.536831855773926,812050,0.0,0.0,0.0,False,-0.0020853557334036266,-0.002087533115274856,0.4027332222456472,17.356342315673828,-0.2776800763803553,0.16889966932896613
+2016-01-13,19.020000457763672,19.079999923706055,18.65999984741211,18.739999771118164,12.274827003479004,1128000,0.0,0.0,0.0,False,-0.020898808830578153,-0.021120280026567254,0.37341776879363464,17.356342315673828,-0.2927757023786002,0.17005813613968787
+2016-01-14,18.600000381469727,18.899999618530273,18.520000457763672,18.860000610351562,12.35342788696289,1442950,0.0,0.0,0.0,False,0.006403420876042398,0.006383006079925775,0.3822123408058553,17.356342315673828,-0.2882470475471668,0.17019364159086725
+2016-01-15,18.34000015258789,18.420000076293945,18.15999984741211,18.280000686645508,11.973525047302246,1378100,0.0,0.0,0.0,False,-0.030752827728210752,-0.031235619874828875,0.33970540280524597,17.356342315673828,-0.31013546347899423,0.17245625564233424
+2016-01-19,18.65999984741211,18.68000030517578,18.440000534057617,18.540000915527344,12.143828392028809,1459950,0.0,0.0,0.0,False,0.014223325549808097,0.014123123078821532,0.35876046889018176,17.356342315673828,-0.3003232955907884,0.17309955940181898
+2016-01-20,18.100000381469727,18.18000030517578,17.81999969482422,18.0,11.790122032165527,3478000,0.0,0.0,0.0,False,-0.029126429363531936,-0.029559024486006995,0.3191846280710924,17.356342315673828,-0.3207023796990721,0.17535112549249326
+2016-01-21,17.959999084472656,18.239999771118164,17.8799991607666,18.059999465942383,11.829423904418945,1292650,0.0,0.0,0.0,False,0.003333457630565251,0.0033279139769512986,0.3235820741356603,17.356342315673828,-0.3184379698632551,0.17517636998439576
+2016-01-22,18.399999618530273,18.479999542236328,18.360000610351562,18.479999542236328,12.10452651977539,721000,0.0,0.0,0.0,False,0.023255791455210284,0.022989496237744912,0.3543630228256138,17.356342315673828,-0.3025877054266053,0.1764085400053727
+2016-01-25,18.399999618530273,18.459999084472656,18.239999771118164,18.239999771118164,11.9473237991333,974200,0.0,0.0,0.0,False,-0.012987102005622808,-0.013072171757264156,0.33677377209553394,17.356342315673828,-0.31164507003620545,0.17680236530324792
+2016-01-26,18.260000228881836,18.440000534057617,18.260000228881836,18.440000534057617,12.078326225280762,524900,0.0,0.0,0.0,False,0.010965001731765511,0.010905321963137208,0.3514314988215401,17.356342315673828,-0.3040972570370831,0.1772083167616713
+2016-01-27,18.18000030517578,18.360000610351562,18.079999923706055,18.1200008392334,11.868722915649414,846150,0.0,0.0,0.0,False,-0.017353671835145024,-0.01750601180942878,0.3279792000833128,17.356342315673828,-0.31617372486763884,0.177945785266817
+2016-01-28,18.299999237060547,18.31999969482422,18.059999465942383,18.200000762939453,11.921122550964355,876250,0.0,0.0,0.0,False,0.004414934587936958,0.00440521735436502,0.33384214138582147,17.356342315673828,-0.3131546765934168,0.17767862810457993
+2016-01-29,18.719999313354492,18.780000686645508,18.639999389648438,18.780000686645508,12.301027297973633,625700,0.0,0.0,0.0,False,0.031868202460392014,0.03137094810945934,0.3763492927977077,17.356342315673828,-0.29126615076812234,0.1802630439851335
+2016-02-01,18.479999542236328,18.579999923706055,18.3799991607666,18.559999465942383,12.156926155090332,1321850,0.0,0.0,0.0,False,-0.011714561669742718,-0.011783717766770086,0.36022596412812224,17.356342315673828,-0.29956865715238334,0.1802692200493864
+2016-02-02,18.299999237060547,18.299999237060547,18.059999465942383,18.079999923706055,11.842523574829102,852800,0.0,0.0,0.0,False,-0.025862012835340287,-0.026202314773667093,0.32504778278487767,17.356342315673828,-0.31768322153138306,0.18150795124790153
+2016-02-03,18.100000381469727,18.360000610351562,17.84000015258789,18.280000686645508,11.973525047302246,1690900,0.0,0.0,0.0,False,0.01106195581080227,0.011001219872657557,0.3397054028052455,17.356342315673828,-0.31013546347899423,0.1818715944394817
+2016-02-04,18.639999389648438,18.799999237060547,18.559999465942383,18.65999984741211,12.222427368164062,695100,0.0,0.0,0.0,False,0.020787722903531813,0.020574606599868882,0.36755482749112534,17.356342315673828,-0.2957947506528221,0.18318868173509142
+2016-02-05,19.100000381469727,19.1200008392334,18.860000610351562,18.860000610351562,12.35342788696289,822950,0.0,0.0,0.0,False,0.010718044366542667,0.010661013274960005,0.38221234080585487,17.356342315673828,-0.2882470475471668,0.1835594845448075
+2016-02-08,18.799999237060547,18.81999969482422,18.600000381469727,18.780000686645508,12.301027297973633,645200,0.0,0.0,0.0,False,-0.004241785314063162,-0.004250807207049292,0.3763492927977077,17.356342315673828,-0.29126615076812234,0.1835871044170493
+2016-02-09,18.6200008392334,18.780000686645508,18.34000015258789,18.479999542236328,12.10452651977539,985800,0.0,0.0,0.0,False,-0.015974338844903846,-0.01610330386026888,0.3543630228256134,17.356342315673828,-0.3025877054266053,0.18409913991705892
+2016-02-10,18.81999969482422,18.979999542236328,18.739999771118164,18.780000686645508,12.301027297973633,745300,0.0,0.0,0.0,False,0.016233660843917752,0.016103303860268797,0.3763492927977077,17.356342315673828,-0.29126615076812234,0.1848821053670798
+2016-02-11,18.540000915527344,18.700000762939453,18.479999542236328,18.559999465942383,12.156926155090332,1798300,0.0,0.0,0.0,False,-0.011714561669742718,-0.011783717766770086,0.36022596412812224,17.356342315673828,-0.29956865715238334,0.1851898231914438
+2016-02-12,18.65999984741211,18.799999237060547,18.600000381469727,18.799999237060547,12.314126968383789,482700,0.0,0.0,0.0,False,0.012930967194173082,0.012848076048264481,0.3778150014469255,17.356342315673828,-0.2905114024362503,0.18568872929897864
+2016-02-16,19.34000015258789,19.360000610351562,19.239999771118164,19.34000015258789,12.667831420898438,830050,0.0,0.0,0.0,False,0.02872346967209083,0.028318683779486136,0.417390628854738,17.356342315673828,-0.2701324282214336,0.18801573557989146
+2016-02-17,19.15999984741211,19.3799991607666,19.1200008392334,19.360000610351562,12.68093204498291,493000,0.0,0.0,0.0,False,0.0010341647002707344,0.001033630320349925,0.4188564442095941,17.356342315673828,-0.2693776249428279,0.18798940571281278
+2016-02-18,19.520000457763672,19.559999465942383,19.3799991607666,19.3799991607666,12.69403076171875,676350,0.0,0.0,0.0,False,0.0010329458977758055,0.001032412776254148,0.42032204615317315,17.356342315673828,-0.26862293155768935,0.18791663025883246
+2016-02-19,19.260000228881836,19.3799991607666,19.219999313354492,19.299999237060547,12.641631126403809,1084900,0.0,0.0,0.0,False,-0.004127895725049124,-0.004136439005225975,0.4144591048506645,17.356342315673828,-0.2716419798319113,0.18789052589262942
+2016-02-22,19.459999084472656,19.65999984741211,19.440000534057617,19.639999389648438,12.864334106445312,463600,0.0,0.0,0.0,False,0.017616633313746854,0.01746325910077974,0.4393771122381094,17.356342315673828,-0.2588107636694835,0.18869783653100863
+2016-02-23,19.5,19.5,19.360000610351562,19.420000076293945,12.72022819519043,635700,0.0,0.0,0.0,False,-0.011201972061863907,-0.011265186679833753,0.42325325004033165,17.356342315673828,-0.2671135447874122,0.18890644821860678
+2016-02-24,18.84000015258789,19.18000030517578,18.81999969482422,19.139999389648438,12.536831855773926,830600,0.0,0.0,0.0,False,-0.014417692560409145,-0.014522637419613776,0.402733222245647,17.356342315673828,-0.2776800763803553,0.18914987292534627
+2016-02-25,19.079999923706055,19.200000762939453,19.0,19.15999984741211,12.549928665161133,557100,0.0,0.0,0.0,False,0.0010446665902419383,0.0010441213058267865,0.4041986107779494,17.356342315673828,-0.27692549288868384,0.18914387595722856
+2016-02-26,19.34000015258789,19.3799991607666,19.139999389648438,19.15999984741211,12.549928665161133,312400,0.0,0.0,0.0,False,0.0,0.0,0.4041986107779494,17.356342315673828,-0.27692549288868384,0.1890526911788686
+2016-02-29,19.5,19.559999465942383,19.3799991607666,19.399999618530273,12.707132339477539,845200,0.0,0.0,0.0,False,0.012526260388459942,0.012448455848353369,0.4217879682136676,17.356342315673828,-0.2678680733323502,0.18940918771172982
+2016-03-01,19.559999465942383,19.799999237060547,19.520000457763672,19.799999237060547,12.969135284423828,418800,0.0,0.0,0.0,False,0.020618573722752442,0.02040888830905532,0.45110320825440353,17.356342315673828,-0.2527725572275724,0.19060016256419068
+2016-03-02,19.799999237060547,20.059999465942383,19.799999237060547,20.059999465942383,13.139437675476074,1065000,0.0,0.0,0.0,False,0.013131360519986535,0.013045891607762105,0.4701581676337012,17.356342315673828,-0.2429604442861002,0.19109361915864717
+2016-03-03,20.540000915527344,20.639999389648438,20.479999542236328,20.579999923706055,13.480040550231934,1000750,0.0,0.0,0.0,False,0.025922180474402978,0.0255918963811761,0.5082678729810197,17.356342315673828,-0.22333632829662264,0.192883363184389
+2016-03-04,21.059999465942383,21.31999969482422,21.059999465942383,21.219999313354492,13.899248123168945,868950,0.0,0.0,0.0,False,0.03109839108976553,0.030624633158199858,0.5551725771631122,17.356342315673828,-0.19918333768877772,0.19545484660249238
+2016-03-07,20.920000076293945,21.139999389648438,20.920000076293945,21.139999389648438,13.846843719482422,632650,0.0,0.0,0.0,False,-0.003770304927442014,-0.0037774304429477085,0.5493091023324115,17.356342315673828,-0.20220266069666748,0.1952749133389145
+2016-03-08,20.65999984741211,20.780000686645508,20.579999923706055,20.65999984741211,13.532441139221191,583300,0.0,0.0,0.0,False,-0.022705721724790462,-0.02296746627925817,0.5141309209891669,17.356342315673828,-0.2203172250756672,0.1964924716931503
+2016-03-09,20.81999969482422,21.020000457763672,20.81999969482422,20.899999618530273,13.689642906188965,680700,0.0,0.0,0.0,False,0.011616659947047747,0.011549704585780274,0.5317200650136082,17.356342315673828,-0.21125991541280054,0.1964261490256947
+2016-03-10,20.84000015258789,20.940000534057617,20.68000030517578,20.860000610351562,13.663442611694336,691450,0.0,0.0,0.0,False,-0.001913877131359265,-0.0019157109343521954,0.5287885410095345,17.356342315673828,-0.21276946702327826,0.19638134210405764
+2016-03-11,21.18000030517578,21.299999237060547,21.100000381469727,21.260000228881836,13.925443649291992,706300,0.0,0.0,0.0,False,0.019175331213629354,0.018993801474578607,0.5581035676389936,17.356342315673828,-0.1976740608119677,0.197134966455109
+2016-03-14,21.219999313354492,21.299999237060547,21.18000030517578,21.200000762939453,13.886144638061523,322200,0.0,0.0,0.0,False,-0.0028221011998038614,-0.002826090835266089,0.5537064416913409,17.356342315673828,-0.19993830580758398,0.19696533112878936
+2016-03-15,21.059999465942383,21.079999923706055,21.0,21.079999923706055,13.80754280090332,494300,0.0,0.0,0.0,False,-0.005660450701540087,-0.00567653176537005,0.5449117629734819,17.356342315673828,-0.20446701558575087,0.19663061132905083
+2016-03-16,21.040000915527344,21.520000457763672,21.0,21.440000534057617,14.04334545135498,1164650,0.0,0.0,0.0,False,0.017077814195602725,0.016933627606086257,0.5712954790101441,17.356342315673828,-0.19088105109145093,0.19738678292440764
+2016-03-17,21.780000686645508,22.040000915527344,21.700000762939453,22.020000457763672,14.423248291015625,707450,0.0,0.0,0.0,False,0.027052160824256433,0.026692719164230324,0.6138024170107537,17.356342315673828,-0.1689926351596236,0.19884029376013307
+2016-03-18,22.18000030517578,22.219999313354492,22.020000457763672,22.020000457763672,14.423248291015625,822450,0.0,0.0,0.0,False,0.0,0.0,0.6138024170107537,17.356342315673828,-0.1689926351596236,0.1987200236828678
+2016-03-21,21.899999618530273,21.940000534057617,21.81999969482422,21.899999618530273,14.344646453857422,1618600,0.0,0.0,0.0,False,-0.005449662626078822,-0.005464566208440046,0.6050077382928944,17.356342315673828,-0.17352134493779037,0.1976493537707056
+2016-03-22,21.860000610351562,21.8799991607666,21.799999237060547,21.8799991607666,14.331547737121582,620550,0.0,0.0,0.0,False,-0.0009131432258002725,-0.00091356039505187,0.6035421363493152,17.356342315673828,-0.17427603832292904,0.19744266215497625
+2016-03-23,21.780000686645508,21.780000686645508,21.579999923706055,21.579999923706055,14.13504695892334,487300,0.0,0.0,0.0,False,-0.013711064694657216,-0.013805929471668775,0.5815558663772209,17.356342315673828,-0.18559759298141199,0.19788779541969756
+2016-03-24,21.360000610351562,21.420000076293945,21.239999771118164,21.420000076293945,14.03024673461914,578000,0.0,0.0,0.0,False,-0.007414211258636061,-0.00744183313724896,0.5698298770665651,17.356342315673828,-0.1916357444765895,0.19790096703517457
+2016-03-28,21.260000228881836,21.280000686645508,21.219999313354492,21.280000686645508,13.938546180725098,373200,0.0,0.0,0.0,False,-0.006535918835110399,-0.006557371478869307,0.5595695964051266,17.356342315673828,-0.19691914763989493,0.19778239477462672
+2016-03-29,21.18000030517578,21.600000381469727,21.139999389648438,21.540000915527344,14.108845710754395,640250,0.0,0.0,0.0,False,0.01221788325849893,0.01214384735417593,0.5786242356675086,17.356342315673828,-0.18710719953862331,0.19812428303208032
+2016-03-30,21.959999084472656,22.100000381469727,21.899999618530273,21.920000076293945,14.357748985290527,565000,0.0,0.0,0.0,False,0.017641646924128507,0.017487839381941882,0.606473767059027,17.356342315673828,-0.1727664317657177,0.19895090298197782
+2016-03-31,21.81999969482422,21.860000610351562,21.68000030517578,21.719999313354492,14.2267484664917,487950,0.0,0.0,0.0,False,-0.00912402904752252,-0.009165907931286889,0.5918162537442975,17.356342315673828,-0.18031413487137304,0.19907857283332858
+2016-04-01,21.420000076293945,21.700000762939453,21.360000610351562,21.68000030517578,14.200546264648438,3084750,0.0,0.0,0.0,False,-0.0018417561753464318,-0.0018434542935846347,0.5888845163289471,17.356342315673828,-0.18182379637531787,0.19894279805184395
+2016-04-04,21.639999389648438,21.639999389648438,21.459999084472656,21.479999542236328,14.06954574584961,680950,0.0,0.0,0.0,False,-0.009225033766831037,-0.009267847902147179,0.5742270030142176,17.356342315673828,-0.1893714994809732,0.1987634039882944
+2016-04-05,21.18000030517578,21.200000762939453,21.059999465942383,21.1200008392334,13.833745002746582,749250,0.0,0.0,0.0,False,-0.01675965573889171,-0.01690168794614267,0.547843500388832,17.356342315673828,-0.20295735408180604,0.1994029065914925
+2016-04-06,21.219999313354492,21.5,21.200000762939453,21.479999542236328,14.06954574584961,798200,0.0,0.0,0.0,False,0.017045329594857384,0.016901687946142593,0.5742270030142174,17.356342315673828,-0.1893714994809732,0.20010507426085958
+2016-04-07,21.280000686645508,21.34000015258789,21.139999389648438,21.200000762939453,13.886144638061523,919900,0.0,0.0,0.0,False,-0.013035325454070712,-0.01312103092276667,0.5537064416913406,17.356342315673828,-0.19993830580758398,0.20012638230477148
+2016-04-08,21.459999084472656,21.459999084472656,21.239999771118164,21.280000686645508,13.938546180725098,482650,0.0,0.0,0.0,False,0.00377365669373364,0.0037665543136675968,0.5595695964051262,17.356342315673828,-0.19691914763989493,0.20014877944708429
+2016-04-11,21.479999542236328,21.579999923706055,21.420000076293945,21.479999542236328,14.06954574584961,579500,0.0,0.0,0.0,False,0.009398366474235642,0.009354476609099119,0.5742270030142174,17.356342315673828,-0.1893714994809732,0.2003902283115877
+2016-04-12,21.440000534057617,21.65999984741211,21.3799991607666,21.639999389648438,14.174346923828125,774450,0.0,0.0,0.0,False,0.007448796135399727,0.007421190852791772,0.5859530990305115,17.356342315673828,-0.1833332930390621,0.20052189896058129
+2016-04-13,22.059999465942383,22.15999984741211,22.020000457763672,22.100000381469727,14.475653648376465,1125100,0.0,0.0,0.0,False,0.02125718568675783,0.021034403335505793,0.619665998547092,17.356342315673828,-0.16597325720500034,0.20049288880004892
+2016-04-14,22.079999923706055,22.100000381469727,22.020000457763672,22.040000915527344,14.436351776123047,703950,0.0,0.0,0.0,False,-0.0027150326477882736,-0.002718725033740799,0.6152685524825241,17.356342315673828,-0.16823766704081733,0.2001090052007649
+2016-04-15,22.139999389648438,22.15999984741211,22.079999923706055,22.100000381469727,14.475653648376465,488350,0.0,0.0,0.0,False,0.0027224241181502684,0.00271872503374089,0.6196659985470923,17.356342315673828,-0.16597325720500034,0.20011648989125577
+2016-04-18,22.040000915527344,22.299999237060547,22.040000915527344,22.280000686645508,14.593552589416504,1158450,0.0,0.0,0.0,False,0.008144636774537695,0.008111648219263207,0.6328575898013271,17.356342315673828,-0.15918041232468416,0.2002982568849107
+2016-04-19,22.639999389648438,22.81999969482422,22.639999389648438,22.739999771118164,14.894853591918945,718000,0.0,0.0,0.0,False,0.02064617238717803,0.02043592905864928,0.6665698490840772,17.356342315673828,-0.1418207061710237,0.20140491759159992
+2016-04-20,22.65999984741211,22.739999771118164,22.600000381469727,22.639999389648438,14.829352378845215,574550,0.0,0.0,0.0,False,-0.004397573475261818,-0.004407271243038035,0.6592409857210739,17.356342315673828,-0.14559461267058493,0.20141708743190082
+2016-04-21,22.600000381469727,22.600000381469727,22.34000015258789,22.420000076293945,14.685253143310547,927100,0.0,0.0,0.0,False,-0.009717163086651825,-0.009764682804351891,0.6431178704627654,17.356342315673828,-0.15389700916137883,0.20158704552134363
+2016-04-22,22.3799991607666,22.440000534057617,22.239999771118164,22.299999237060547,14.606654167175293,582550,0.0,0.0,0.0,False,-0.005352238423690925,-0.0053666129653545955,0.6343235118618213,17.356342315673828,-0.158425554099345,0.20156423573818402
+2016-04-25,22.200000762939453,22.200000762939453,22.079999923706055,22.139999389648438,14.501852989196777,609300,0.0,0.0,0.0,False,-0.007174892811115496,-0.007200756139867524,0.622597415845527,17.356342315673828,-0.1644637605412561,0.20137540100982013
+2016-04-26,22.100000381469727,22.15999984741211,22.040000915527344,22.1200008392334,14.488746643066406,408450,0.0,0.0,0.0,False,-0.0009037704450689521,-0.0009041790918114268,0.6211309602568404,17.356342315673828,-0.16521889350026298,0.20134449204732938
+2016-04-27,22.040000915527344,22.18000030517578,21.959999084472656,22.079999923706055,14.462549209594727,672350,0.0,0.0,0.0,False,-0.0018081228222881496,-0.0018097594494712415,0.6181997563696822,17.30592155456543,-0.16430054510564918,0.20119070302277703
+2016-04-28,21.959999084472656,22.1200008392334,21.920000076293945,21.959999084472656,14.383947372436523,706650,0.0,0.0,0.0,False,-0.00543485356689799,-0.005449676113519301,0.609405077651823,17.255504608154297,-0.16641398214230052,0.20123515370880815
+2016-04-29,21.799999237060547,21.860000610351562,21.600000381469727,21.739999771118164,14.239850044250488,1072800,0.0,0.0,0.0,False,-0.010017926543736122,-0.010068443637381847,0.593282175804791,17.255504608154297,-0.17476478563708442,0.20143113536273255
+2016-05-02,21.68000030517578,21.81999969482422,21.639999389648438,21.799999237060547,14.27914810180664,683350,0.0,0.0,0.0,False,0.0027597241146524176,0.0027559230676793304,0.5976791950468054,17.20508575439453,-0.1700623696014154,0.2014556063005727
+2016-05-03,21.459999084472656,21.459999084472656,21.260000228881836,21.280000686645508,13.938546180725098,1052550,0.0,0.0,0.0,False,-0.023853098143750584,-0.02414218969819297,0.5595695964051255,17.20508575439453,-0.1898589533525047,0.2027525039538596
+2016-05-04,21.040000915527344,21.100000381469727,20.860000610351562,20.899999618530273,13.689642906188965,765950,0.0,0.0,0.0,False,-0.017857190506735066,-0.01801855401862792,0.5317200650136074,17.20508575439453,-0.20432579635981474,0.20334269731690816
+2016-05-05,21.0,21.040000915527344,20.8799991607666,20.920000076293945,13.702742576599121,797850,0.0,0.0,0.0,False,0.0009569037337149311,0.0009564461931953566,0.5331857736628249,17.20508575439453,-0.20356441274353076,0.20334896273177527
+2016-05-06,20.799999237060547,20.860000610351562,20.700000762939453,20.81999969482422,13.637242317199707,867350,0.0,0.0,0.0,False,-0.004780083916286371,-0.0047915450554670905,0.5258570170054602,17.20508575439453,-0.2073714416845336,0.20335531710956797
+2016-05-09,20.799999237060547,20.84000015258789,20.65999984741211,20.65999984741211,13.532441139221191,510400,0.0,0.0,0.0,False,-0.007684924528057802,-0.007714605723508645,0.5141309209891658,17.20508575439453,-0.21346273233397117,0.2032004176894548
+2016-05-10,20.559999465942383,20.700000762939453,20.540000915527344,20.700000762939453,13.558642387390137,650850,0.0,0.0,0.0,False,0.0019361804643662772,0.0019343084829107943,0.517062551698878,17.20508575439453,-0.21193985424182027,0.20313615963886061
+2016-05-11,20.559999465942383,20.68000030517578,20.559999465942383,20.600000381469727,13.493143081665039,271450,0.0,0.0,0.0,False,-0.004830815936705646,-0.004842522043259592,0.5097339017471518,17.20508575439453,-0.21574682775303144,0.20312864426431237
+2016-05-12,20.719999313354492,20.760000228881836,20.559999465942383,20.579999923706055,13.480040550231934,361950,0.0,0.0,0.0,False,-0.0009710511000887712,-0.0009715228756451053,0.508267872981019,17.20508575439453,-0.2165083776586899,0.20292695078983258
+2016-05-13,20.559999465942383,20.6200008392334,20.420000076293945,20.440000534057617,13.388339042663574,462650,0.0,0.0,0.0,False,-0.006802761996645645,-0.006826006258804204,0.49800748561394226,17.20508575439453,-0.22183828469184363,0.20281274393593993
+2016-05-16,20.459999084472656,20.65999984741211,20.459999084472656,20.600000381469727,13.493143081665039,442300,0.0,0.0,0.0,False,0.007828009035885097,0.007797529134449132,0.5097339017471516,17.041227340698242,-0.2082059107655696,0.2029871951832461
+2016-05-17,20.760000228881836,20.860000610351562,20.639999389648438,20.68000030517578,13.545541763305664,723950,0.0,0.0,0.0,False,0.003883356259063664,0.003875835495394802,0.5155967363440219,16.95299530029297,-0.20099418873362274,0.2028568890510381
+2016-05-18,20.540000915527344,20.739999771118164,20.459999084472656,20.540000915527344,13.453839302062988,852650,0.0,0.0,0.0,False,-0.006769936769239759,-0.00679295674585351,0.5053362422713068,16.95299530029297,-0.2064034075541512,0.20289740403776907
+2016-05-19,20.360000610351562,20.360000610351562,20.219999313354492,20.299999237060547,13.296635627746582,949600,0.0,0.0,0.0,False,-0.011684670136672515,-0.011753472374221948,0.48774688483558837,16.95299530029297,-0.2156763219584683,0.20317636686792467
+2016-05-20,20.600000381469727,20.6200008392334,20.520000457763672,20.520000457763672,13.440739631652832,461200,0.0,0.0,0.0,False,0.010837629001846372,0.010779322789774342,0.5038705336220892,16.92778968811035,-0.20599559190570138,0.20347752847292375
+2016-05-23,20.520000457763672,20.579999923706055,20.5,20.520000457763672,13.440739631652832,360500,0.0,0.0,0.0,False,0.0,0.0,0.5038705336220892,16.62528419494629,-0.19154827827012344,0.2034782078538328
+2016-05-24,20.440000534057617,20.639999389648438,20.399999618530273,20.579999923706055,13.480040550231934,842000,0.0,0.0,0.0,False,0.002924014574804179,0.0029197479592612454,0.5082678729810188,16.499237060546875,-0.18299006791862338,0.20279152936948813
+2016-05-25,20.600000381469727,20.760000228881836,20.600000381469727,20.719999313354492,13.571741104125977,765900,0.0,0.0,0.0,False,0.00680269124950561,0.006779657348062949,0.5185281536424573,16.448822021484375,-0.17491106132709955,0.20281520797719638
+2016-05-26,20.780000686645508,20.81999969482422,20.719999313354492,20.780000686645508,13.611043930053711,378000,0.0,0.0,0.0,False,0.0028959310103393587,0.002891745880083134,0.5229257064126638,16.347980499267578,-0.16741741093564966,0.20283293759719392
+2016-05-27,20.940000534057617,21.0,20.84000015258789,20.860000610351562,13.663442611694336,320600,0.0,0.0,0.0,False,0.0038497180605616688,0.003842326859276386,0.5287885410095343,16.347980499267578,-0.16421220270561954,0.20250252118320358
+2016-05-31,20.799999237060547,20.860000610351562,20.760000228881836,20.84000015258789,13.65034294128418,538100,0.0,0.0,0.0,False,-0.0009587386416761712,-0.0009591985255301366,0.5273228323603167,16.347980499267578,-0.16501350476312704,0.20244474332979934
+2016-06-01,20.739999771118164,20.81999969482422,20.700000762939453,20.799999237060547,13.624143600463867,592400,0.0,0.0,0.0,False,-0.00191931740711615,-0.0019211616569491385,0.5243914150618816,16.347980499267578,-0.16661610887814216,0.20244679422069287
+2016-06-02,20.760000228881836,20.899999618530273,20.739999771118164,20.8799991607666,13.676539421081543,594150,0.0,0.0,0.0,False,0.0038458065441919764,0.0038384303358028203,0.5302539295418367,16.347980499267578,-0.16341107565584145,0.20244539063307307
+2016-06-03,21.100000381469727,21.260000228881836,21.100000381469727,21.239999771118164,13.912344932556152,321250,0.0,0.0,0.0,False,0.017241606536162912,0.017094656733808198,0.5566379656954141,16.347980499267578,-0.14898693858978773,0.20314793308637105
+2016-06-06,21.360000610351562,21.579999923706055,21.360000610351562,21.540000915527344,14.108845710754395,516000,0.0,0.0,0.0,False,0.014124202580573675,0.014025385420024279,0.5786242356675082,16.347980499267578,-0.13696705771171558,0.20343770719229262
+2016-06-07,21.600000381469727,21.700000762939453,21.600000381469727,21.68000030517578,14.200546264648438,352150,0.0,0.0,0.0,False,0.006499507881367217,0.006478477157070185,0.5888845163289465,16.347980499267578,-0.1313577683014333,0.20352268783202562
+2016-06-08,21.84000015258789,21.920000076293945,21.81999969482422,21.860000610351562,14.318449020385742,328000,0.0,0.0,0.0,False,0.008302691568339071,0.008268413825687408,0.6020765344057353,16.347980499267578,-0.12414569976840639,0.20368866278605546
+2016-06-09,21.600000381469727,21.68000030517578,21.540000915527344,21.68000030517578,14.200546264648438,463400,0.0,0.0,0.0,False,-0.008234324511645186,-0.008268413825687326,0.5888845163289465,16.347980499267578,-0.1313577683014333,0.2029096484743633
+2016-06-10,21.299999237060547,21.31999969482422,21.079999923706055,21.1200008392334,13.833745002746582,552600,0.0,0.0,0.0,False,-0.025830081115610914,-0.026169535848289755,0.5478435003888316,16.347980499267578,-0.15379486760665262,0.2044716064575683
+2016-06-13,20.920000076293945,21.100000381469727,20.8799991607666,20.8799991607666,13.676539421081543,742600,0.0,0.0,0.0,False,-0.011363920733960864,-0.011428983462613042,0.5302539295418363,16.347980499267578,-0.16341107565584145,0.2047362125175982
+2016-06-14,20.8799991607666,20.979999542236328,20.760000228881836,20.84000015258789,13.65034294128418,979250,0.0,0.0,0.0,False,-0.0019154318933182202,-0.0019172686788536898,0.5273228323603163,16.347980499267578,-0.16501350476312704,0.20444193921073
+2016-06-15,20.920000076293945,21.100000381469727,20.920000076293945,20.979999542236328,13.742042541503906,675350,0.0,0.0,0.0,False,0.006717750653896681,0.0066952871138288034,0.5375830063161162,16.347980499267578,-0.15940427368875454,0.20453846987943722
+2016-06-16,20.760000228881836,21.0,20.600000381469727,20.959999084472656,13.728938102722168,677850,0.0,0.0,0.0,False,-0.0009536019658038519,-0.0009540569334201165,0.5361167641387066,16.33538055419922,-0.15955811025210742,0.2040665814818581
+2016-06-17,20.899999618530273,20.979999542236328,20.81999969482422,20.959999084472656,13.728938102722168,494200,0.0,0.0,0.0,False,0.0,0.0,0.5361167641387066,16.32277488708496,-0.15890905819053536,0.2040674283876134
+2016-06-20,21.399999618530273,21.479999542236328,21.360000610351562,21.399999618530273,14.017144203186035,644950,0.0,0.0,0.0,False,0.020992599595647032,0.020775290963945866,0.5683638483004314,16.32277488708496,-0.14125237282560366,0.20501980061657976
+2016-06-21,21.31999969482422,21.420000076293945,21.239999771118164,21.34000015258789,13.977845191955566,930500,0.0,0.0,0.0,False,-0.0028036389339232137,-0.002807576490939951,0.5639667223527787,16.32277488708496,-0.143659991107564,0.2048641044167499
+2016-06-22,21.34000015258789,21.440000534057617,21.299999237060547,21.360000610351562,14.075369834899902,692500,0.128,0.0,0.0,False,0.006977087069218735,0.006952859822362002,0.5748786543479947,16.297563552856445,-0.1363512840891523,0.20499759704493237
+2016-06-23,21.420000076293945,21.6200008392334,21.360000610351562,21.6200008392334,14.246703147888184,569400,0.0,0.0,0.0,False,0.012172562071048443,0.012099072209576114,0.5940489625224148,16.297563552856445,-0.12583846648714625,0.20538629115289259
+2016-06-24,20.579999923706055,20.979999542236328,20.520000457763672,20.540000915527344,13.535025596618652,1137550,0.0,0.0,0.0,False,-0.04995384152262794,-0.05124470769698494,0.5144200932692606,16.144180297851562,-0.16161580539212217,0.21126704885061054
+2016-06-27,20.3799991607666,20.3799991607666,20.059999465942383,20.219999313354492,13.324158668518066,961900,0.0,0.0,0.0,False,-0.015579352000136937,-0.015701985472024154,0.4908264095601387,16.144180297851562,-0.17467728787126957,0.21136563619638293
+2016-06-28,20.81999969482422,20.920000076293945,20.739999771118164,20.899999618530273,13.772249221801758,684250,0.0,0.0,0.0,False,0.03362993224798694,0.0330768128451439,0.5409628007071559,16.144180297851562,-0.1469217409796555,0.2136793496699437
+2016-06-29,21.360000610351562,21.440000534057617,21.31999969482422,21.3799991607666,14.088549613952637,589150,0.0,0.0,0.0,False,0.022966502207218964,0.02270674176789606,0.5763533262708391,16.144180297851562,-0.12732951726093433,0.21443905931383037
+2016-06-30,21.559999465942383,21.760000228881836,21.540000915527344,21.739999771118164,14.325778007507324,708250,0.0,0.0,0.0,False,0.016838382946087416,0.016698188947445566,0.6028965672369262,16.144180297851562,-0.11263515748682684,0.21512433221430474
+2016-07-01,21.739999771118164,21.84000015258789,21.719999313354492,21.84000015258789,14.39167308807373,610700,0.0,0.0,0.0,False,0.00459975580606331,0.0045892092579896794,0.6102695000285931,16.144180297851562,-0.10855349590038044,0.21515258167717669
+2016-07-05,21.700000762939453,21.700000762939453,21.600000381469727,21.65999984741211,14.273061752319336,443850,0.0,0.0,0.0,False,-0.008241664122615955,-0.008275814402568419,0.5969981996624647,16.144180297851562,-0.1159004985704497,0.21529637892105222
+2016-07-06,21.31999969482422,21.600000381469727,21.260000228881836,21.579999923706055,14.220341682434082,567300,0.0,0.0,0.0,False,-0.0036936762973569515,-0.003700514764233962,0.5910994052654497,16.144180297851562,-0.11916607594338513,0.2152921366221537
+2016-07-07,21.65999984741211,21.739999771118164,21.540000915527344,21.600000381469727,14.2335205078125,626400,0.0,0.0,0.0,False,0.0009267587005097333,0.0009263295248063245,0.5925739704826554,16.144180297851562,-0.11834975544056148,0.21473250124865767
+2016-07-08,21.700000762939453,21.899999618530273,21.68000030517578,21.899999618530273,14.431206703186035,442450,0.0,0.0,0.0,False,0.013888777218891812,0.013793211992058664,0.614692875563295,16.144180297851562,-0.1061047116088939,0.21520202232180857
+2016-07-11,21.799999237060547,21.899999618530273,21.799999237060547,21.8799991607666,14.41802978515625,333100,0.0,0.0,0.0,False,-0.0009130849762464255,-0.0009135020922609225,0.613218523757366,16.144180297851562,-0.10692091396706127,0.21484261639843572
+2016-07-12,22.059999465942383,22.18000030517578,22.020000457763672,22.139999389648438,14.589362144470215,422950,0.0,0.0,0.0,False,0.011883201926129683,0.011813151088194944,0.6323887252261475,16.144180297851562,-0.09630827485172844,0.2151289282703028
+2016-07-13,22.15999984741211,22.18000030517578,22.059999465942383,22.139999389648438,14.589362144470215,486000,0.0,0.0,0.0,False,0.0,0.0,0.6323887252261475,16.144180297851562,-0.09630827485172844,0.21510960711218038
+2016-07-14,22.399999618530273,22.459999084472656,22.34000015258789,22.3799991607666,14.747507095336914,629000,0.0,0.0,0.0,False,0.010839744006672758,0.010781415116526992,0.6500834011269778,16.144180297851562,-0.08651248789017274,0.21537653226660047
+2016-07-15,22.219999313354492,22.260000228881836,22.15999984741211,22.260000228881836,14.668434143066406,1454700,0.0,0.0,0.0,False,-0.005361784317805873,-0.005376210272352333,0.6412360098237435,16.144180297851562,-0.09141041090711466,0.21521083363472152
+2016-07-18,22.15999984741211,22.34000015258789,22.15999984741211,22.31999969482422,14.707972526550293,374850,0.0,0.0,0.0,False,0.00269547404298609,0.002691847767720164,0.6456599188866374,16.144180297851562,-0.08896133125398742,0.21522111832963617
+2016-07-19,22.079999923706055,22.1200008392334,22.0,22.020000457763672,14.510284423828125,501800,0.0,0.0,0.0,False,-0.013440880608480144,-0.013532026889842475,0.6235408003947209,16.144180297851562,-0.10120649323031117,0.21559549311471188
+2016-07-20,22.079999923706055,22.15999984741211,22.0,22.1200008392334,14.576175689697266,467950,0.0,0.0,0.0,False,0.004541004431376727,0.004530725177763876,0.6309133063638344,16.029132843017578,-0.09064477583097907,0.21565031468087184
+2016-07-21,22.0,22.079999923706055,21.979999542236328,22.020000457763672,14.510284423828125,399100,0.0,0.0,0.0,False,-0.004520476925625516,-0.004530725177763866,0.6235408003947209,15.990782737731934,-0.09258448058395652,0.21558339619255487
+2016-07-22,22.100000381469727,22.1200008392334,22.0,22.059999465942383,14.536641120910645,462500,0.0,0.0,0.0,False,0.0018164149173560684,0.0018147672307333867,0.6264898241234942,15.939658164978027,-0.08802052274559036,0.21558352424139193
+2016-07-25,21.860000610351562,21.899999618530273,21.780000686645508,21.799999237060547,14.365313529968262,307700,0.0,0.0,0.0,False,-0.011785913232454481,-0.01185591769582317,0.6073201561829045,15.799052238464355,-0.09074839976827942,0.2158708512253333
+2016-07-26,21.959999084472656,22.0,21.84000015258789,21.899999618530273,14.431206703186035,476200,0.0,0.0,0.0,False,0.004586963805579991,0.004576475747103279,0.6146928755632945,15.799052238464355,-0.08657769558785089,0.21545985005781124
+2016-07-27,22.059999465942383,22.1200008392334,21.84000015258789,22.079999923706055,14.549822807312012,461200,0.0,0.0,0.0,False,0.008219416890466125,0.008185821447879132,0.6279647094576148,15.799052238464355,-0.0790698968708371,0.21560959893535278
+2016-07-28,21.799999237060547,21.899999618530273,21.799999237060547,21.899999618530273,14.431206703186035,467000,0.0,0.0,0.0,False,-0.008152408843519754,-0.008185821447879174,0.6146928755632945,15.517843246459961,-0.07002497228613369,0.21572678433963435
+2016-07-29,21.639999389648438,21.8799991607666,21.639999389648438,21.84000015258789,14.39167308807373,1371000,0.0,0.0,0.0,False,-0.0027394531812490186,-0.002743212350062699,0.6102695000285925,15.3900146484375,-0.06486943535593892,0.21502252037384095
+2016-08-01,21.899999618530273,21.979999542236328,21.84000015258789,21.899999618530273,14.431206703186035,734500,0.0,0.0,0.0,False,0.002746978399965627,0.0027432123500626994,0.6146928755632945,15.249409675598145,-0.053654730892395475,0.2148911968216742
+2016-08-02,21.760000228881836,21.799999237060547,21.579999923706055,21.65999984741211,14.273061752319336,450000,0.0,0.0,0.0,False,-0.010958539650865462,-0.011019026752631092,0.5969981996624643,15.249409675598145,-0.06402529304732008,0.21485638290195697
+2016-08-03,21.520000457763672,21.68000030517578,21.520000457763672,21.65999984741211,14.273061752319336,635600,0.0,0.0,0.0,False,0.0,0.0,0.5969981996624643,15.249409675598145,-0.06402529304732008,0.21485409381316084
+2016-08-04,21.65999984741211,21.760000228881836,21.639999389648438,21.68000030517578,14.286237716674805,351100,0.0,0.0,0.0,False,0.0009231351047247482,0.0009227092775578148,0.598472444762755,15.249409675598145,-0.0631612619381976,0.2147801606131214
+2016-08-05,21.639999389648438,21.700000762939453,21.540000915527344,21.68000030517578,14.286237716674805,434700,0.0,0.0,0.0,False,0.0,0.0,0.598472444762755,15.249409675598145,-0.0631612619381976,0.21476672379478093
+2016-08-08,21.799999237060547,21.8799991607666,21.799999237060547,21.860000610351562,14.404850959777832,301550,0.0,0.0,0.0,False,0.008302622807723647,0.00826834563126688,0.6117439585401601,15.249409675598145,-0.05538304326440657,0.21493209070194838
+2016-08-09,21.979999542236328,22.020000457763672,21.8799991607666,21.920000076293945,14.444388389587402,769200,0.0,0.0,0.0,False,0.002744730224559122,0.002740970330914141,0.6161677608974159,14.894853591918945,-0.030243009745053007,0.21470464240115958
+2016-08-10,21.920000076293945,21.940000534057617,21.84000015258789,21.899999618530273,14.431206703186035,401450,0.0,0.0,0.0,False,-0.0009125818308007849,-0.0009129984871076759,0.614692875563295,14.894853591918945,-0.0311279923546518,0.21073390613833973
+2016-08-11,21.940000534057617,22.059999465942383,21.899999618530273,22.040000915527344,14.523466110229492,347900,0.0,0.0,0.0,False,0.0063930486854635316,0.006372699831146218,0.6250156857288423,14.894853591918945,-0.024933946439792187,0.2096786748911828
+2016-08-12,21.860000610351562,21.860000610351562,21.719999313354492,21.799999237060547,14.365313529968262,300400,0.0,0.0,0.0,False,-0.01088945153043297,-0.010949175578249563,0.6073201561829047,14.894853591918945,-0.03555188096900663,0.20981761368048485
+2016-08-15,21.860000610351562,22.059999465942383,21.860000610351562,22.0,14.497106552124023,433650,0.0,0.0,0.0,False,0.009174392322229608,0.009132563228024148,0.622066341883154,14.894853591918945,-0.026703655550579963,0.20992570632350774
+2016-08-16,21.959999084472656,22.0,21.860000610351562,21.8799991607666,14.41802978515625,397150,0.0,0.0,0.0,False,-0.005454658602629059,-0.00546958957318169,0.613218523757366,14.894853591918945,-0.032012654828738385,0.20932010269895998
+2016-08-17,21.760000228881836,21.84000015258789,21.579999923706055,21.780000686645508,14.352134704589844,606200,0.0,0.0,0.0,False,-0.004570324902106071,-0.00458080076788795,0.6058455909656988,14.894853591918945,-0.03643667149729812,0.20930036818943365
+2016-08-18,21.719999313354492,21.899999618530273,21.719999313354492,21.899999618530273,14.431206703186035,465550,0.0,0.0,0.0,False,0.005509424223206549,0.0054943028601487425,0.6146928755632945,14.894853591918945,-0.0311279923546518,0.2092389858868699
+2016-08-19,21.65999984741211,21.799999237060547,21.639999389648438,21.739999771118164,14.325778007507324,396950,0.0,0.0,0.0,False,-0.007305604988350312,-0.007332421608052329,0.6028965672369255,14.894853591918945,-0.038206188526778595,0.20878783542224072
+2016-08-22,21.579999923706055,21.639999389648438,21.5,21.559999465942383,14.207162857055664,368250,0.0,0.0,0.0,False,-0.008279840047046738,-0.00831430831567688,0.5896248400482436,14.894853591918945,-0.04616968744401628,0.20754981959754623
+2016-08-23,21.739999771118164,21.760000228881836,21.6200008392334,21.639999389648438,14.259878158569336,374000,0.0,0.0,0.0,False,0.00371047351565279,0.003703606689673057,0.5955231009170663,14.894853591918945,-0.04263052533085043,0.20385067205398272
+2016-08-24,21.780000686645508,21.860000610351562,21.739999771118164,21.739999771118164,14.325778007507324,515550,0.0,0.0,0.0,False,0.004621347265746811,0.004610701626003654,0.6028965672369253,14.894853591918945,-0.038206188526778595,0.20220774832731803
+2016-08-25,21.860000610351562,21.979999542236328,21.860000610351562,21.920000076293945,14.444388389587402,622350,0.0,0.0,0.0,False,0.008279507194507874,0.00824542009516014,0.6161677608974154,14.894853591918945,-0.030243009745053007,0.20173395868816704
+2016-08-26,21.719999313354492,21.920000076293945,21.459999084472656,21.559999465942383,14.207162857055664,908000,0.0,0.0,0.0,False,-0.016423369832865187,-0.016559728410836864,0.5896248400482436,14.894853591918945,-0.04616968744401628,0.20128514342582196
+2016-08-29,21.399999618530273,21.540000915527344,21.360000610351562,21.540000915527344,14.19398307800293,399400,0.0,0.0,0.0,False,-0.0009276855052160471,-0.0009281160717218081,0.5881501681253993,14.894853591918945,-0.04705454199941017,0.20120676702434379
+2016-08-30,21.34000015258789,21.399999618530273,21.219999313354492,21.31999969482422,14.049012184143066,366750,0.0,0.0,0.0,False,-0.010213545631495902,-0.01026606177874238,0.5719295239135826,14.894853591918945,-0.05678749391902593,0.20051099638948852
+2016-08-31,21.260000228881836,21.260000228881836,21.15999984741211,21.18000030517578,13.956759452819824,692150,0.0,0.0,0.0,False,-0.006566492370713939,-0.006588146628809981,0.5616074606875041,14.894853591918945,-0.06298109164416865,0.19941297170636957
+2016-09-01,21.100000381469727,21.280000686645508,21.100000381469727,21.280000686645508,14.02265453338623,498550,0.0,0.0,0.0,False,0.004721373954259311,0.004710263226460139,0.5689803934791711,14.894853591918945,-0.058557074975608914,0.1990202252611177
+2016-09-02,21.219999313354492,21.31999969482422,21.18000030517578,21.280000686645508,14.02265453338623,592850,0.0,0.0,0.0,False,0.0,0.0,0.5689803934791711,14.894853591918945,-0.058557074975608914,0.19901915576739568
+2016-09-06,21.940000534057617,22.200000762939453,21.940000534057617,22.200000762939453,14.628897666931152,634100,0.0,0.0,0.0,False,0.04323312195287499,0.0423246620244822,0.6368123141721258,14.894853591918945,-0.01785555818635809,0.20226164588465695
+2016-09-07,22.15999984741211,22.18000030517578,22.059999465942383,22.1200008392334,14.576175689697266,376750,0.0,0.0,0.0,False,-0.0036039610389144716,-0.0036104709521885235,0.6309133063638341,14.894853591918945,-0.021395168489240834,0.20110309116264247
+2016-09-08,22.059999465942383,22.1200008392334,21.940000534057617,21.979999542236328,14.483926773071289,474600,0.0,0.0,0.0,False,-0.0063287462081826895,-0.006348857620719988,0.6205916699603093,14.894853591918945,-0.02758851010597385,0.20108460996608254
+2016-09-09,21.639999389648438,21.639999389648438,21.459999084472656,21.459999084472656,14.141268730163574,1498050,0.0,0.0,0.0,False,-0.023657813815020745,-0.02394215341570912,0.5822520139622147,14.894853591918945,-0.05059364008547362,0.20245140346765686
+2016-09-12,21.200000762939453,21.579999923706055,21.200000762939453,21.520000457763672,14.180806159973145,648250,0.0,0.0,0.0,False,0.0027958898571269764,0.0027919886269951915,0.5866758163194703,14.894853591918945,-0.047939204473496866,0.2024363278194568
+2016-09-13,21.260000228881836,21.280000686645508,20.940000534057617,21.0,13.838146209716797,807750,0.0,0.0,0.0,False,-0.024163643899423826,-0.024460374556620812,0.548335946910099,14.894853591918945,-0.07094446250720143,0.20379175366608687
+2016-09-14,21.040000915527344,21.239999771118164,21.040000915527344,21.079999923706055,13.890862464904785,562150,0.0,0.0,0.0,False,0.003809488235568148,0.0038022505107878153,0.5542343144845603,14.894853591918945,-0.06740523636693319,0.20372064853441496
+2016-09-15,21.100000381469727,21.34000015258789,21.059999465942383,21.31999969482422,14.049012184143066,426750,0.0,0.0,0.0,False,0.011385161982407244,0.01132083878532322,0.5719295239135826,14.894853591918945,-0.05678749391902593,0.2036674866881709
+2016-09-16,21.219999313354492,21.239999771118164,21.100000381469727,21.200000762939453,13.969939231872559,379700,0.0,0.0,0.0,False,-0.005628363847513529,-0.005644262771999786,0.5630821326103483,14.894853591918945,-0.062096237088774764,0.20373343818956738
+2016-09-19,21.360000610351562,21.459999084472656,21.31999969482422,21.3799991607666,14.088549613952637,454100,0.0,0.0,0.0,False,0.008490400717668711,0.008454559990695233,0.5763533262708385,14.894853591918945,-0.054133058307049176,0.20340587381175723
+2016-09-20,21.479999542236328,21.479999542236328,21.3799991607666,21.440000534057617,14.128087043762207,551850,0.0,0.0,0.0,False,0.0028063520300496414,0.002802421575966086,0.580777128628094,14.894853591918945,-0.05147862269507231,0.20341051111304387
+2016-09-21,21.5,21.84000015258789,21.479999542236328,21.84000015258789,14.39167308807373,410250,0.0,0.0,0.0,False,0.018656881394845337,0.018484976629469244,0.6102695000285925,14.894853591918945,-0.03378217185821886,0.20384419795055728
+2016-09-22,21.700000762939453,21.780000686645508,21.65999984741211,21.739999771118164,14.325778007507324,380800,0.0,0.0,0.0,False,-0.004578694927486415,-0.004589209257989682,0.6028965672369255,14.894853591918945,-0.038206188526778595,0.20336515803222954
+2016-09-23,21.520000457763672,21.579999923706055,21.459999084472656,21.479999542236328,14.154447555541992,331300,0.0,0.0,0.0,False,-0.01195959143549119,-0.012031682713834833,0.5837265791794206,14.894853591918945,-0.04970884955718213,0.2037375908264649
+2016-09-26,21.5,21.540000915527344,21.399999618530273,21.399999618530273,14.101728439331055,420750,0.0,0.0,0.0,False,-0.0037245619091856863,-0.0037315153609707393,0.5778278914880439,14.894853591918945,-0.053248267778757685,0.2036510949094012
+2016-09-27,21.479999542236328,21.579999923706055,21.399999618530273,21.579999923706055,14.220341682434082,429200,0.0,0.0,0.0,False,0.00841125565659051,0.00837607816599278,0.591099405265449,14.894853591918945,-0.04528489691572479,0.20260630365462387
+2016-09-28,21.520000457763672,21.68000030517578,21.440000534057617,21.68000030517578,14.286237716674805,318950,0.0,0.0,0.0,False,0.004633927630735002,0.004623224041791766,0.5984724447627545,14.894853591918945,-0.04086081622006266,0.20254340497439782
+2016-09-29,21.68000030517578,21.780000686645508,21.520000457763672,21.559999465942383,14.207162857055664,813550,0.0,0.0,0.0,False,-0.005535037368645024,-0.0055504124486559035,0.5896248400482433,14.894853591918945,-0.04616968744401628,0.20224665735447064
+2016-09-30,21.6200008392334,21.81999969482422,21.6200008392334,21.719999313354492,14.312596321105957,616050,0.0,0.0,0.0,False,0.00742114841021424,0.007393747170620558,0.6014216819028044,14.894853591918945,-0.03909117113637739,0.20226656647022137
+2016-10-03,21.559999465942383,21.65999984741211,21.5,21.6200008392334,14.246703147888184,660400,0.0,0.0,0.0,False,-0.0046038588484889065,-0.004614489246420122,0.5940489625224141,14.894853591918945,-0.04351505975073222,0.20232490609053894
+2016-10-04,21.579999923706055,21.579999923706055,21.3799991607666,21.420000076293945,14.114909172058105,541350,0.0,0.0,0.0,False,-0.009250840314561803,-0.009293895071994542,0.5793026701165263,14.894853591918945,-0.0523633491962614,0.20027871317735307
+2016-10-05,21.6200008392334,21.760000228881836,21.6200008392334,21.739999771118164,14.325778007507324,265450,0.0,0.0,0.0,False,0.014939439771008534,0.014828945463470909,0.6028965672369251,14.894853591918945,-0.038206188526778595,0.20059950055813947
+2016-10-06,21.6200008392334,21.68000030517578,21.559999465942383,21.68000030517578,14.286237716674805,233600,0.0,0.0,0.0,False,-0.0027600798233644586,-0.002763895867020956,0.5984724447627543,14.894853591918945,-0.04086081622006266,0.19738788430554025
+2016-10-07,21.579999923706055,21.600000381469727,21.239999771118164,21.440000534057617,14.128087043762207,1395450,0.0,0.0,0.0,False,-0.011070141492046215,-0.011131871504458603,0.5807771286280936,14.894853591918945,-0.05147862269507231,0.19769008274572267
+2016-10-10,21.440000534057617,21.5,21.34000015258789,21.440000534057617,14.128087043762207,303900,0.0,0.0,0.0,False,0.0,0.0,0.5807771286280936,14.894853591918945,-0.05147862269507231,0.19667001562115677
+2016-10-11,21.239999771118164,21.239999771118164,21.0,21.040000915527344,13.86450481414795,380200,0.0,0.0,0.0,False,-0.018656611386793087,-0.01883284130519119,0.5512851840501487,14.894853591918945,-0.06917481742351606,0.19750420209611239
+2016-10-12,20.81999969482422,20.860000610351562,20.739999771118164,20.84000015258789,13.732711791992188,542400,0.0,0.0,0.0,False,-0.009505786461358134,-0.009551254820573672,0.5365389983498994,14.894853591918945,-0.07802304284194284,0.19715139183047364
+2016-10-13,20.760000228881836,20.860000610351562,20.579999923706055,20.780000686645508,13.693178176879883,566050,0.0,0.0,0.0,False,-0.002878791582545115,-0.002882943272848147,0.5321156228151973,14.894853591918945,-0.08067722234551,0.1966318575280609
+2016-10-14,20.84000015258789,20.920000076293945,20.760000228881836,20.760000228881836,13.679993629455566,358350,0.0,0.0,0.0,False,-0.0009628551716779343,-0.0009633190144849473,0.5306404173641612,14.894853591918945,-0.08156239703641588,0.19603501378429106
+2016-10-17,20.760000228881836,20.84000015258789,20.760000228881836,20.81999969482422,13.719533920288086,452050,0.0,0.0,0.0,False,0.002890373482878017,0.0028862043850106964,0.535064539838332,14.894853591918945,-0.07890776934313182,0.19605880262179992
+2016-10-18,20.940000534057617,21.0,20.899999618530273,20.940000534057617,13.798611640930176,288900,0.0,0.0,0.0,False,0.005763878066233019,0.005747330476131511,0.5439124646697582,14.894853591918945,-0.073598706037871,0.19605507556544505
+2016-10-19,21.040000915527344,21.059999465942383,20.979999542236328,21.020000457763672,13.851324081420898,271650,0.0,0.0,0.0,False,0.0038201263911481487,0.003812848238080335,0.5498104054216657,14.894853591918945,-0.07005973600601245,0.19609442011883735
+2016-10-20,20.940000534057617,21.0,20.84000015258789,20.920000076293945,13.785429000854492,448500,0.0,0.0,0.0,False,-0.004757312743464914,-0.004768664773482152,0.5424374726299988,14.894853591918945,-0.07448375267457219,0.19599165909283459
+2016-10-21,20.719999313354492,20.860000610351562,20.700000762939453,20.84000015258789,13.732711791992188,191700,0.0,0.0,0.0,False,-0.003824125376079124,-0.0038314560384075723,0.5365389983498989,14.894853591918945,-0.07802304284194284,0.19519995901883794
+2016-10-24,21.0,21.020000457763672,20.940000534057617,21.020000457763672,13.851324081420898,359650,0.0,0.0,0.0,False,0.008637208093005722,0.008600120811889666,0.5498104054216655,14.894853591918945,-0.07005973600601245,0.1953459238252826
+2016-10-25,20.959999084472656,21.040000915527344,20.940000534057617,21.0,13.838146209716797,369750,0.0,0.0,0.0,False,-0.0009513799277700574,-0.0009518327768973689,0.5483359469100981,14.894853591918945,-0.07094446250720143,0.19532779011497617
+2016-10-26,20.8799991607666,20.8799991607666,20.780000686645508,20.799999237060547,13.706356048583984,539350,0.0,0.0,0.0,False,-0.00952368613075305,-0.009569326436630297,0.533590081326764,14.894853591918945,-0.07979249584432091,0.19500318487040813
+2016-10-27,20.860000610351562,20.860000610351562,20.700000762939453,20.739999771118164,13.666817665100098,436950,0.0,0.0,0.0,False,-0.0028846750619739847,-0.0028888437558956493,0.5291661722638701,14.894853591918945,-0.08244699548340018,0.19497557088143747
+2016-10-28,20.65999984741211,20.719999313354492,20.559999465942383,20.6200008392334,13.587743759155273,611850,0.0,0.0,0.0,False,-0.00578583163121793,-0.005802634398384234,0.5203186742549972,14.894853591918945,-0.0877558026802513,0.19466915890111747
+2016-10-31,20.6200008392334,20.700000762939453,20.559999465942383,20.700000762939453,13.640460014343262,520850,0.0,0.0,0.0,False,0.003879691589890877,0.00387218499572382,0.5262170418294583,14.894853591918945,-0.08421657653998305,0.19470257644393058
+2016-11-01,20.719999313354492,20.719999313354492,20.540000915527344,20.600000381469727,13.574565887451172,415400,0.0,0.0,0.0,False,-0.004830784799251697,-0.004842490754656649,0.5188442157434296,14.894853591918945,-0.08864052918144039,0.19475092069139874
+2016-11-02,20.780000686645508,20.81999969482422,20.639999389648438,20.639999389648438,13.600921630859375,524500,0.0,0.0,0.0,False,0.001941553315717215,0.0019396709371767192,0.5217931327665641,14.894853591918945,-0.08687107617906231,0.19440257587881704
+2016-11-03,20.739999771118164,20.760000228881836,20.65999984741211,20.719999313354492,13.65363597869873,697100,0.0,0.0,0.0,False,0.003875792337465711,0.003868300805187288,0.5276912869297488,14.894853591918945,-0.08333197809299886,0.19444427769032066
+2016-11-04,20.520000457763672,20.639999389648438,20.5,20.540000915527344,13.535025596618652,353750,0.0,0.0,0.0,False,-0.008687091282140846,-0.00872504401873047,0.5144200932692589,14.894853591918945,-0.09129515687472445,0.19456337852034164
+2016-11-07,20.760000228881836,20.920000076293945,20.760000228881836,20.899999618530273,13.772249221801758,478400,0.0,0.5,0.0,False,0.01752664769561796,0.01737482737311985,0.5409628007071541,14.894853591918945,-0.07536860722996597,0.194967327668736
+2016-11-08,20.899999618530273,21.1200008392334,20.889999389648438,21.059999465942383,13.87768268585205,836200,0.0,0.0,0.0,False,0.007655500735739729,0.007626346091045144,0.5527596425617152,14.894853591918945,-0.06829009092232707,0.19390116705690774
+2016-11-09,20.729999542236328,20.940000534057617,20.649999618530273,20.739999771118164,13.666817665100098,1731800,0.0,0.0,0.0,False,-0.015194541158296215,-0.01531116103048144,0.5291661722638699,14.894853591918945,-0.08244699548340018,0.19448196978248503
+2016-11-10,20.68000030517578,20.690000534057617,20.450000762939453,20.520000457763672,13.521844863891602,1554200,0.0,0.0,0.0,False,-0.0106076487417186,-0.010664310905411556,0.5129453146407763,14.894853591918945,-0.09218007545722073,0.19475287603650815
+2016-11-11,20.3700008392334,20.43000030517578,20.239999771118164,20.360000610351562,13.416412353515625,1278400,0.0,0.0,0.0,False,-0.007797198639478586,-0.007827755736266175,0.5011485794918538,14.894853591918945,-0.09925852773775723,0.19453827641151786
+2016-11-14,20.25,20.270000457763672,20.110000610351562,20.209999084472656,13.3175687789917,718900,0.0,0.0,0.0,False,-0.00736736259436932,-0.0073946356463750074,0.4900890735987149,14.894853591918945,-0.10589461676769929,0.19410033267055035
+2016-11-15,20.329999923706055,20.479999542236328,20.309999465942383,20.459999084472656,13.482308387756348,682900,0.0,0.0,0.0,False,0.012370096336541847,0.012294211852892504,0.5085216189891595,14.894853591918945,-0.0948344470420951,0.19410263203230332
+2016-11-16,20.34000015258789,20.43000030517578,20.309999465942383,20.3700008392334,13.42300033569336,630000,0.0,0.0,0.0,False,-0.0043989538258039085,-0.004408657691546203,0.5018857020419991,14.894853591918945,-0.09881622851426519,0.19413244105816674
+2016-11-17,20.520000457763672,20.59000015258789,20.469999313354492,20.5,13.508666038513184,707400,0.0,0.0,0.0,False,0.006382008543353024,0.006361729760674639,0.5114707494235708,14.894853591918945,-0.09306486598551222,0.19412261779380305
+2016-11-18,20.700000762939453,20.700000762939453,20.520000457763672,20.59000015258789,13.567972183227539,957800,0.0,0.0,0.0,False,0.00439022954193069,0.004380620597597706,0.5181064529594543,14.894853591918945,-0.08908321256754703,0.19372096117475143
+2016-11-21,20.540000915527344,20.610000610351562,20.479999542236328,20.610000610351562,13.581151962280273,787200,0.0,0.0,0.0,False,0.0009713890089653177,0.0009709175159726518,0.5195811248822986,14.894853591918945,-0.08819835801215314,0.19368773436998446
+2016-11-22,20.579999923706055,20.65999984741211,20.530000686645508,20.649999618530273,13.60750961303711,653600,0.0,0.0,0.0,False,0.0019407522152790069,0.0019388713887840846,0.5225302553167102,14.894853591918945,-0.08642877695557016,0.19331407408816545
+2016-11-23,20.549999237060547,20.559999465942383,20.489999771118164,20.520000457763672,13.521844863891602,597900,0.0,0.0,0.0,False,-0.006295402434508213,-0.006315302041733926,0.512945314640777,14.894853591918945,-0.09218007545722073,0.19296994257683656
+2016-11-25,20.829999923706055,20.899999618530273,20.829999923706055,20.8700008392334,13.752483367919922,369500,0.0,0.0,0.0,False,0.017056733481997766,0.016912900645197872,0.538751219645442,14.894853591918945,-0.07669563295464721,0.19353646892139792
+2016-11-28,20.989999771118164,21.059999465942383,20.959999084472656,21.0,13.838146209716797,765800,0.0,0.0,0.0,False,0.006228899865219795,0.006209580452739444,0.5483359469100983,14.894853591918945,-0.07094446250720143,0.19250937346913918
+2016-11-29,20.920000076293945,21.010000228881836,20.8700008392334,20.979999542236328,13.824966430664062,634000,0.0,0.0,0.0,False,-0.0009524237461431273,-0.0009528775898297885,0.5468612749872541,14.894853591918945,-0.07182931706259532,0.1924327521094884
+2016-11-30,21.139999389648438,21.15999984741211,21.049999237060547,21.049999237060547,13.87109375,580100,0.0,0.0,0.0,False,0.0033365230626256626,0.0033309692198062847,0.5520224133059317,14.894853591918945,-0.06873245417292162,0.19200714090267443
+2016-12-01,21.31999969482422,21.31999969482422,21.229999542236328,21.280000686645508,14.02265453338623,760800,0.0,0.0,0.0,False,0.010926375822831513,0.010867114263784523,0.5689803934791702,14.894853591918945,-0.058557074975608914,0.1919063121050666
+2016-12-02,21.399999618530273,21.530000686645508,21.399999618530273,21.43000030517578,14.121498107910156,664500,0.0,0.0,0.0,False,0.007048849009906988,0.007024122003680607,0.5800398993723093,14.894853591918945,-0.05192098594566685,0.19188569548134668
+2016-12-05,21.600000381469727,21.719999313354492,21.600000381469727,21.670000076293945,14.279648780822754,612500,0.0,0.0,0.0,False,0.011199284360914108,0.011137036697501884,0.59773521550697,14.894853591918945,-0.0413031794706572,0.19182162958559695
+2016-12-06,21.700000762939453,21.760000228881836,21.700000762939453,21.709999084472656,14.30600643157959,550800,0.0,0.0,0.0,False,0.0018458192607813118,0.0018441178297772573,0.6006843459413813,14.894853591918945,-0.039533598414074334,0.19167278501006924
+2016-12-07,21.84000015258789,22.0,21.809999465942383,22.0,14.497106552124023,430600,0.0,0.0,0.0,False,0.01335803401587965,0.013269602126504179,0.6220663418831525,14.894853591918945,-0.026703655550579963,0.19199442694653004
+2016-12-08,21.739999771118164,21.84000015258789,21.719999313354492,21.829999923706055,14.38508129119873,685100,0.0,0.0,0.0,False,-0.0077274220564296225,-0.007757433288524659,0.6095319506558925,14.894853591918945,-0.03422472719012071,0.19209750785972418
+2016-12-09,21.65999984741211,21.709999084472656,21.600000381469727,21.709999084472656,14.30600643157959,1321800,0.0,0.0,0.0,False,-0.005497004710534492,-0.005512168837979616,0.6006843459413813,14.894853591918945,-0.039533598414074334,0.19217947714210912
+2016-12-12,21.729999542236328,21.75,21.68000030517578,21.729999542236328,14.319184303283691,523800,0.0,0.0,0.0,False,0.0009211425821122887,0.0009207185906350911,0.6021588044529484,14.894853591918945,-0.03864887191288524,0.19129832314969822
+2016-12-13,21.729999542236328,21.860000610351562,21.719999313354492,21.829999923706055,14.38508129119873,590200,0.0,0.0,0.0,False,0.0046020071059444945,0.004591450247344499,0.6095319506558925,14.894853591918945,-0.03422472719012071,0.19133867661077913
+2016-12-14,21.770000457763672,21.799999237060547,21.389999389648438,21.40999984741211,14.108322143554688,1213000,0.0,0.0,0.0,False,-0.019239317598668926,-0.019426801878042535,0.5785656542720186,14.894853591918945,-0.05280558439265104,0.19211561280629177
+2016-12-15,21.219999313354492,21.229999542236328,21.139999389648438,21.18000030517578,13.956759452819824,1004600,0.0,0.0,0.0,False,-0.010742786363444612,-0.010800906717356978,0.561607460687503,14.894853591918945,-0.06298109164416865,0.19228807161419567
+2016-12-16,21.219999313354492,21.260000228881836,21.149999618530273,21.18000030517578,13.956759452819824,1013100,0.0,0.0,0.0,False,0.0,0.0,0.561607460687503,14.894853591918945,-0.06298109164416865,0.19187721087820023
+2016-12-19,21.040000915527344,21.059999465942383,20.90999984741211,20.90999984741211,13.778839111328125,909800,0.0,0.0,0.0,False,-0.012747969332935094,-0.012829921925050093,0.5417001366685761,14.894853591918945,-0.07492617995226902,0.19227452843060092
+2016-12-20,21.059999465942383,21.06999969482422,21.0,21.020000457763672,13.851324081420898,1023000,0.0,0.0,0.0,False,0.005260600657799985,0.0052468120346463466,0.549810405421665,14.894853591918945,-0.07005973600601245,0.19197574687052035
+2016-12-21,20.31999969482422,20.360000610351562,20.260000228881836,20.290000915527344,13.805061340332031,631600,0.662,0.0,0.0,False,-0.003339950810256509,-0.003345540896509953,0.544634114902333,14.894853591918945,-0.0731656907442293,0.19192384258407036
+2016-12-22,20.049999237060547,20.049999237060547,19.920000076293945,19.950000762939453,13.573729515075684,1064100,0.0,0.0,0.0,False,-0.01675702987139238,-0.01689901732343246,0.5187506348985429,14.894853591918945,-0.08869668095025951,0.19251394866485697
+2016-12-23,20.010000228881836,20.010000228881836,19.940000534057617,20.010000228881836,13.61455249786377,448200,0.0,0.0,0.0,False,0.0030074993569559894,0.0030029858780238625,0.5233182764563769,14.894853591918945,-0.08595593680422553,0.19253374770788448
+2016-12-27,20.06999969482422,20.1200008392334,20.040000915527344,20.049999237060547,13.641765594482422,316300,0.0,0.0,0.0,False,0.001998824171629776,0.001996829180577117,0.5263631218484432,14.894853591918945,-0.08412892343677514,0.19252028429518156
+2016-12-28,20.079999923706055,20.100000381469727,20.040000915527344,20.079999923706055,13.662177085876465,369100,0.0,0.0,0.0,False,0.0014962499723860656,0.0014951317057281292,0.5286469426273601,14.894853591918945,-0.08275855136375809,0.19248834324513106
+2016-12-29,20.040000915527344,20.139999389648438,20.040000915527344,20.1200008392334,13.689397811889648,290900,0.0,0.0,0.0,False,0.0019924149600816232,0.001990432733903077,0.531692641664534,14.894853591918945,-0.08093102577948841,0.1924078388928915
+2016-12-30,20.049999237060547,20.059999465942383,19.860000610351562,19.93000030517578,13.560120582580566,559800,0.0,0.0,0.0,False,-0.009443602347270597,-0.009488475895334032,0.5172279454384137,14.894853591918945,-0.08961034770174081,0.19255465182451004
+2017-01-03,20.06999969482422,20.1299991607666,20.030000686645508,20.1299991607666,13.696197509765625,824400,0.0,0.0,0.0,False,0.010035082384139304,0.009985065283722058,0.5324534528664067,14.894853591918945,-0.08047451253925986,0.19148134947026207
+2017-01-04,20.3700008392334,20.469999313354492,20.360000610351562,20.450000762939453,13.913921356201172,735000,0.0,0.0,0.0,False,0.015896663747752227,0.01577163507389556,0.5568143501157059,14.894853591918945,-0.06585712505760843,0.19208556215676792
+2017-01-05,20.770000457763672,20.899999618530273,20.739999771118164,20.84000015258789,14.179271697998047,952600,0.0,0.0,0.0,False,0.019070852493974666,0.018891283220815812,0.5865041269472655,14.894853591918945,-0.04804222408128467,0.19193728498580234
+2017-01-06,20.719999313354492,20.75,20.700000762939453,20.709999084472656,14.0908203125,446400,0.0,0.0,0.0,False,-0.006238076777281498,-0.00625761487403273,0.5766073923958945,14.894853591918945,-0.05398060977619579,0.19002823069892102
+2017-01-09,20.770000457763672,20.899999618530273,20.770000457763672,20.8700008392334,14.199686050415039,435300,0.0,0.0,0.0,False,0.007726004270912634,0.007696311539300494,0.5887882678430976,14.894853591918945,-0.04667165992696043,0.19010644108282812
+2017-01-10,21.040000915527344,21.139999389648438,21.040000915527344,21.06999969482422,14.335759162902832,923900,0.0,0.0,0.0,False,0.0095828254233703,0.009537201391665836,0.6040133484485368,14.894853591918945,-0.03753608087288918,0.19031983929823787
+2017-01-11,21.030000686645508,21.219999313354492,20.959999084472656,21.18000030517578,14.410604476928711,1400800,0.0,0.0,0.0,False,0.005220882492191992,0.005207300936487978,0.612387713656694,14.894853591918945,-0.032511169848152055,0.1903567499379299
+2017-01-12,21.25,21.25,21.149999618530273,21.229999542236328,14.444622039794922,751600,0.0,0.0,0.0,False,0.0023605923624281377,0.0023578105412478084,0.6161939037788249,14.894853591918945,-0.030227323104961012,0.1891334568216347
+2017-01-13,21.389999389648438,21.40999984741211,21.31999969482422,21.3700008392334,14.539880752563477,560700,0.0,0.0,0.0,False,0.00659475287799971,0.006573102628475218,0.6268523031771758,14.894853591918945,-0.02383191195300205,0.18913932915345857
+2017-01-17,21.399999618530273,21.399999618530273,21.309999465942383,21.31999969482422,14.505857467651367,650400,0.0,0.0,0.0,False,-0.002339997520688808,-0.002342739593351223,0.6230454728212143,14.894853591918945,-0.02611614285880759,0.18650877869060975
+2017-01-18,21.239999771118164,21.25,21.110000610351562,21.15999984741211,14.396995544433594,602100,0.0,0.0,0.0,False,-0.007504687224491158,-0.007532989076266879,0.6108650241965647,14.894853591918945,-0.033424836599633245,0.18620769304142637
+2017-01-19,21.239999771118164,21.280000686645508,21.190000534057617,21.260000228881836,14.465034484863281,691800,0.0,0.0,0.0,False,0.004725912446086333,0.004714780380861497,0.6184778312633805,14.894853591918945,-0.02885688700484157,0.18381745030456728
+2017-01-20,21.280000686645508,21.3799991607666,21.270000457763672,21.3799991607666,14.546680450439453,646200,0.0,0.0,0.0,False,0.005644367157341401,0.005628497405504448,0.6276131143790487,14.894853591918945,-0.0233753987127735,0.18386295790299859
+2017-01-23,21.479999542236328,21.549999237060547,21.43000030517578,21.530000686645508,14.648738861083984,679100,0.0,0.0,0.0,False,0.007015924422911768,0.006991427338213582,0.6390323249792722,14.894853591918945,-0.016523474320585985,0.1825922036760974
+2017-01-24,21.639999389648438,21.75,21.639999389648438,21.700000762939453,14.764405250549316,759100,0.0,0.0,0.0,False,0.007895996410490547,0.00786498616174804,0.6519741183339864,14.894853591918945,-0.008757947204019678,0.18220021160932695
+2017-01-25,21.639999389648438,21.790000915527344,21.639999389648438,21.790000915527344,14.825641632080078,573000,0.0,0.0,0.0,False,0.004147568458843454,0.00413899100565334,0.6588257940820141,14.894853591918945,-0.004646702930763746,0.1819497049714363
+2017-01-26,21.670000076293945,21.68000030517578,21.59000015258789,21.610000610351562,14.703168869018555,453900,0.0,0.0,0.0,False,-0.008260874375683902,-0.008295184483389197,0.6451224425859585,14.894853591918945,-0.01286919147727561,0.18126081158378102
+2017-01-27,21.65999984741211,21.670000076293945,21.579999923706055,21.579999923706055,14.682758331298828,500600,0.0,0.0,0.0,False,-0.0013881727062752258,-0.001389137110616295,0.6428387285126798,14.894853591918945,-0.014239499523190147,0.18124120822016118
+2017-01-30,21.600000381469727,21.75,21.59000015258789,21.739999771118164,14.79162311553955,443600,0.0,0.0,0.0,False,0.0074144640798627925,0.0073871120582470855,0.6550194972542445,14.894853591918945,-0.006930613701057187,0.17867668575911266
+2017-01-31,21.75,21.809999465942383,21.719999313354492,21.770000457763672,14.812036514282227,696600,0.0,0.0,0.0,False,0.001380064823395255,0.0013791134091784688,0.6573035314444384,14.894853591918945,-0.005560113573835346,0.17823553672899753
+2017-02-01,21.860000610351562,21.899999618530273,21.780000686645508,21.81999969482422,14.846052169799805,1046800,0.0,0.0,0.0,False,0.002296487419861437,0.0022938545227994926,0.6611095081552925,14.894853591918945,-0.0032763948848492097,0.17621193735794696
+2017-02-02,21.780000686645508,21.84000015258789,21.780000686645508,21.829999923706055,14.85285472869873,623000,0.0,0.0,0.0,False,0.0004582065872544838,0.00045810164267249084,0.6618706394740803,14.894853591918945,-0.0028196895633133545,0.1759203442421218
+2017-02-03,21.860000610351562,21.93000030517578,21.81999969482422,21.920000076293945,14.914090156555176,501800,0.0,0.0,0.0,False,0.004122805277165131,0.004114329802656544,0.6687222085164699,14.914090156555176,0.0,0.17481632406024972
+2017-02-06,21.8799991607666,21.8799991607666,21.799999237060547,21.8700008392334,14.880071640014648,336200,0.0,0.0,0.0,False,-0.002280964925344464,-0.0022835702884216377,0.6649159116887005,14.914090156555176,-0.002280964925344464,0.1745627737820337
+2017-02-07,21.860000610351562,21.860000610351562,21.809999465942383,21.809999465942383,14.839248657226562,290400,0.0,0.0,0.0,False,-0.0027434668176130605,-0.002747237019898111,0.6603482701308665,14.914090156555176,-0.005018173991372721,0.17452576228578864
+2017-02-08,21.81999969482422,21.84000015258789,21.739999771118164,21.81999969482422,14.846052169799805,352700,0.0,0.0,0.0,False,0.00045848093325995265,0.00045837586299078784,0.6611095081552927,14.914090156555176,-0.004561993795207608,0.17371132372077455
+2017-02-09,21.81999969482422,21.989999771118164,21.81999969482422,21.950000762939453,14.93449878692627,402000,0.0,0.0,0.0,False,0.005957584960289086,0.005939908721395449,0.6710057091784718,14.93449878692627,0.0,0.17310172827945505
+2017-02-10,21.989999771118164,22.110000610351562,21.979999542236328,22.059999465942383,15.009343147277832,459900,0.0,0.0,0.0,False,0.005011508013719412,0.004998992205399436,0.6793799676809906,15.009343147277832,0.0,0.17269244370842782
+2017-02-13,22.079999923706055,22.079999923706055,22.020000457763672,22.049999237060547,15.00253963470459,510600,0.0,0.0,0.0,False,-0.0004532851642129465,-0.00045338792898866646,0.6786187296565644,15.009343147277832,-0.0004532851642129465,0.172274104360492
+2017-02-14,21.84000015258789,21.84000015258789,21.670000076293945,21.799999237060547,14.832444190979004,795800,0.0,0.0,0.0,False,-0.011337776660967025,-0.011402539225078504,0.6595869254008022,15.009343147277832,-0.011785922579224395,0.17041267513809763
+2017-02-15,21.700000762939453,21.899999618530273,21.700000762939453,21.899999618530273,14.900480270385742,262100,0.0,0.0,0.0,False,0.004586976935879283,0.004576488817449282,0.6671994123507026,15.009343147277832,-0.0072530073983839705,0.17045704315862598
+2017-02-16,21.850000381469727,21.899999618530273,21.829999923706055,21.899999618530273,14.900480270385742,305700,0.0,0.0,0.0,False,0.0,0.0,0.6671994123507026,15.009343147277832,-0.0072530073983839705,0.17045813297732362
+2017-02-17,21.950000762939453,22.020000457763672,21.940000534057617,22.0,14.968523025512695,297300,0.0,0.0,0.0,False,0.004566480669900619,0.004556085929952774,0.6748126462400716,15.009343147277832,-0.0027196474465666087,0.1704329612680812
+2017-02-21,21.8700008392334,21.959999084472656,21.850000381469727,21.90999984741211,14.907283782958984,834600,0.0,0.0,0.0,False,-0.004091201413080836,-0.004099593273931217,0.6679606503751285,15.009343147277832,-0.006799722234171024,0.16965398365541393
+2017-02-22,22.1299991607666,22.270000457763672,22.09000015258789,22.25,15.138617515563965,547200,0.0,0.0,0.0,False,0.015518167895175239,0.015398992469282122,0.6938443437901956,15.138617515563965,0.0,0.16988519035452854
+2017-02-23,22.43000030517578,22.440000534057617,22.3799991607666,22.389999389648438,15.23387622833252,721800,0.0,0.0,0.0,False,0.006292431437059598,0.006272716749356779,0.7045027431885467,15.23387622833252,0.0,0.16929034247788013
+2017-02-24,22.239999771118164,22.299999237060547,22.209999084472656,22.299999237060547,15.172638893127441,412900,0.0,0.0,0.0,False,-0.004019813098598446,-0.004027914264676136,0.6976509607348804,15.23387622833252,-0.004019813098598446,0.16935963891207645
+2017-02-27,22.25,22.309999465942383,22.200000762939453,22.260000228881836,15.145421981811523,467200,0.0,0.0,0.0,False,-0.0017938152688947717,-0.001795426082126712,0.6946056885202603,15.23387622833252,-0.0058064175653788075,0.16937775158582294
+2017-02-28,22.350000381469727,22.389999389648438,22.290000915527344,22.31999969482422,15.186245918273926,671700,0.0,0.0,0.0,False,0.002695463785124641,0.002691837537434133,0.6991734367837328,15.23387622833252,-0.0031266047685230003,0.1689794344189087
+2017-03-01,22.280000686645508,22.420000076293945,22.280000686645508,22.350000381469727,15.206659317016602,1208300,0.0,0.0,0.0,False,0.0013442030935448823,0.0013433004613566443,0.7014574709739267,15.23387622833252,-0.0017866044667803616,0.1678008601619553
+2017-03-02,22.190000534057617,22.229999542236328,22.110000610351562,22.1200008392334,15.050163269042969,447400,0.0,0.0,0.0,False,-0.010291283884982572,-0.010344605292953274,0.6839472891219096,15.23387622833252,-0.012059501898005087,0.16769164037462686
+2017-03-03,22.190000534057617,22.290000915527344,22.1200008392334,22.280000686645508,15.159029960632324,576400,0.0,0.0,0.0,False,0.007233588742076025,0.007207551823873252,0.6961282712747512,15.23387622833252,-0.004913146633093501,0.16588941958627235
+2017-03-06,22.200000762939453,22.219999313354492,22.139999389648438,22.200000762939453,15.104599952697754,262400,0.0,0.0,0.0,False,-0.0035905996673879503,-0.0035970613425364575,0.6900381536680649,15.23387622833252,-0.008486105157814894,0.16307276866628884
+2017-03-07,22.270000457763672,22.290000915527344,22.229999542236328,22.260000228881836,15.145421981811523,326700,0.0,0.0,0.0,False,0.002702622329727955,0.0026989768128257968,0.6946056885202603,15.23387622833252,-0.0058064175653788075,0.1630357288783169
+2017-03-08,22.25,22.290000915527344,22.190000534057617,22.190000534057617,15.097795486450195,769600,0.0,0.0,0.0,False,-0.003144613297570986,-0.0031495679837411387,0.6892768089380001,15.23387622833252,-0.008932771925062366,0.16141688231509463
+2017-03-09,22.010000228881836,22.010000228881836,21.899999618530273,21.959999084472656,14.941303253173828,1111000,0.0,0.0,0.0,False,-0.010365237323343934,-0.010419330512894303,0.6717670539085367,15.23387622833252,-0.01920541894744776,0.1613918101696039
+2017-03-10,22.229999542236328,22.329999923706055,22.200000762939453,22.329999923706055,15.193050384521484,604500,0.0,0.0,0.0,False,0.016849074480445925,0.01670870337956203,0.6999347815137973,15.23387622833252,-0.002679938001275417,0.16221046896722485
+2017-03-13,22.3700008392334,22.420000076293945,22.360000610351562,22.360000610351562,15.213464736938477,769400,0.0,0.0,0.0,False,0.0013436638397374967,0.0013427619312978275,0.7022189224096294,15.23387622833252,-0.0013398750973229179,0.16112283055884044
+2017-03-14,22.280000686645508,22.290000915527344,22.219999313354492,22.239999771118164,15.131813049316406,301600,0.0,0.0,0.0,False,-0.005367067202240894,-0.005381521649274548,0.6930829990601308,15.23387622833252,-0.006699751099873863,0.16119404890140918
+2017-03-15,22.270000457763672,22.639999389648438,22.25,22.639999389648438,15.40396785736084,820700,0.0,0.0,0.0,False,0.017985604709590763,0.017825777271562485,0.7235341206217547,15.40396785736084,0.0,0.1620347746388844
+2017-03-16,22.739999771118164,22.780000686645508,22.65999984741211,22.780000686645508,15.499225616455078,665700,0.0,0.0,0.0,False,0.006183975452059842,0.0061649331403331046,0.7341924133144673,15.499225616455078,0.0,0.1612792923442955
+2017-03-17,22.770000457763672,22.780000686645508,22.719999313354492,22.739999771118164,15.47200870513916,366300,0.0,0.0,0.0,False,-0.0017560174933528572,-0.0017575610994021726,0.7311471410998474,15.499225616455078,-0.0017560174933528572,0.15906503834759564
+2017-03-20,22.75,22.81999969482422,22.709999084472656,22.760000228881836,15.485617637634277,455600,0.0,0.0,0.0,False,0.0008795840769271202,0.0008791974695387876,0.7326698305599766,15.499225616455078,-0.0008779779814517275,0.15906564588659758
+2017-03-21,22.760000228881836,22.760000228881836,22.479999542236328,22.479999542236328,15.295106887817383,595500,0.0,0.0,0.0,False,-0.012302431473827813,-0.012378732824480113,0.7113537787027435,15.499225616455078,-0.013169608191327176,0.15946284232267158
+2017-03-22,22.3700008392334,22.489999771118164,22.350000381469727,22.450000762939453,15.274698257446289,343000,0.0,0.0,0.0,False,-0.0013343241417521634,-0.0013352151448893196,0.7090702780407416,15.499225616455078,-0.014486359806932247,0.15946662850121682
+2017-03-23,22.450000762939453,22.510000228881836,22.420000076293945,22.479999542236328,15.295106887817383,451600,0.0,0.0,0.0,False,0.0013361069415001037,0.0013352151448892536,0.7113537787027433,15.499225616455078,-0.013169608191327176,0.15884769874866422
+2017-03-24,22.59000015258789,22.65999984741211,22.510000228881836,22.6200008392334,15.390361785888672,317500,0.0,0.0,0.0,False,0.006227802052639397,0.006208489435397951,0.7220117512785404,15.499225616455078,-0.007023823851614153,0.1587628994241851
+2017-03-27,22.6200008392334,22.670000076293945,22.540000915527344,22.6299991607666,15.39716625213623,387100,0.0,0.0,0.0,False,0.0004421251652315661,0.0004420274566992404,0.7227730960086052,15.499225616455078,-0.006584804095663643,0.15860935654389893
+2017-03-28,22.6299991607666,22.860000610351562,22.6299991607666,22.780000686645508,15.499225616455078,461400,0.0,0.0,0.0,False,0.006628451147930425,0.006606579562246371,0.734192413314467,15.499225616455078,0.0,0.15829098342053843
+2017-03-29,22.8799991607666,22.989999771118164,22.84000015258789,22.989999771118164,15.642106056213379,538300,0.0,0.0,0.0,False,0.009218553448670841,0.009176321928767538,0.750179158766886,15.642106056213379,0.0,0.15759363220943107
+2017-03-30,22.899999618530273,22.93000030517578,22.860000610351562,22.860000610351562,15.553656578063965,895500,0.0,0.0,0.0,False,-0.005654576041841941,-0.005670623680603317,0.7402826376267917,15.642106056213379,-0.005654576041841941,0.15742145921173184
+2017-03-31,22.850000381469727,22.90999984741211,22.809999465942383,22.809999465942383,15.519633293151855,578900,0.0,0.0,0.0,False,-0.002187478213971472,-0.0021898742392461932,0.7364758072708302,15.642106056213379,-0.007829684993912567,0.157426788091855
+2017-04-03,22.8700008392334,22.93000030517578,22.799999237060547,22.93000030517578,15.601284980773926,777200,0.0,0.0,0.0,False,0.0052611866581988576,0.005247394968293293,0.7456117306203285,15.642106056213379,-0.0026096917699415245,0.15720377503362287
+2017-04-04,22.829999923706055,22.889999389648438,22.770000457763672,22.8700008392334,15.56046199798584,465700,0.0,0.0,0.0,False,-0.0026166423367302016,-0.0026200717289242134,0.7410440890624945,15.642106056213379,-0.005219505476700692,0.156281996549651
+2017-04-05,22.799999237060547,22.850000381469727,22.700000762939453,22.700000762939453,15.444792747497559,412900,0.0,0.0,0.0,False,-0.007433535746127151,-0.007461302160305044,0.7281019755908651,15.642106056213379,-0.012614241842289764,0.1555981176971613
+2017-04-06,22.68000030517578,22.75,22.68000030517578,22.719999313354492,15.458398818969727,215900,0.0,0.0,0.0,False,0.0008809487893175483,0.000880560981675251,0.7296243449340791,15.642106056213379,-0.011744405554051318,0.15501130204457028
+2017-04-07,22.700000762939453,22.729999542236328,22.6299991607666,22.649999618530273,15.410775184631348,349400,0.0,0.0,0.0,False,-0.0030807611380770927,-0.003085516451840787,0.7242957854687342,15.642106056213379,-0.014788984983907683,0.15501632802693416
+2017-04-10,22.6299991607666,22.65999984741211,22.600000381469727,22.649999618530273,15.410775184631348,342600,0.0,0.0,0.0,False,0.0,0.0,0.7242957854687342,15.642106056213379,-0.014788984983907683,0.15475608783189254
+2017-04-11,22.719999313354492,22.729999542236328,22.610000610351562,22.670000076293945,15.424381256103516,329600,0.0,0.0,0.0,False,0.0008828933852553789,0.0008825038641440629,0.7258181548119482,15.642106056213379,-0.013919148695669348,0.1545954111892592
+2017-04-12,22.780000686645508,22.780000686645508,22.649999618530273,22.770000457763672,15.49241828918457,419800,0.0,0.0,0.0,False,0.004411005663785161,0.004401305692261224,0.7334307484674869,15.642106056213379,-0.009569540475615756,0.15322343996126064
+2017-04-13,22.739999771118164,22.75,22.6200008392334,22.639999389648438,15.40396785736084,564200,0.0,0.0,0.0,False,-0.00570927212089789,-0.005725632314554992,0.7235341206217543,15.642106056213379,-0.015224177485866464,0.15331213511177758
+2017-04-17,22.610000610351562,22.649999618530273,22.559999465942383,22.649999618530273,15.410775184631348,250700,0.0,0.0,0.0,False,0.0004419203762007218,0.00044182275814981607,0.7242957854687342,15.642106056213379,-0.014788984983907683,0.153292977571574
+2017-04-18,22.479999542236328,22.510000228881836,22.420000076293945,22.489999771118164,15.301910400390625,405400,0.0,0.0,0.0,False,-0.007064199103318902,-0.0070892686919471525,0.7121150167271695,15.642106056213379,-0.02174871175276427,0.15326553603171075
+2017-04-19,22.420000076293945,22.489999771118164,22.329999923706055,22.34000015258789,15.199854850769043,319900,0.0,0.0,0.0,False,-0.006669464593060059,-0.006691804859186407,0.7006961262438611,15.642106056213379,-0.02827312408284466,0.15204247552404032
+2017-04-20,22.489999771118164,22.56999969482422,22.469999313354492,22.549999237060547,15.342737197875977,247900,0.0,0.0,0.0,False,0.009400244180601813,0.009356336830674725,0.716683085107557,15.642106056213379,-0.01913865417237004,0.15225623440845482
+2017-04-21,22.520000457763672,22.610000610351562,22.520000457763672,22.559999465942383,15.349538803100586,335000,0.0,0.0,0.0,False,0.00044331106874140325,0.0004432128354204423,0.7174441097207063,15.642106056213379,-0.018703827480863966,0.15193174812240345
+2017-04-24,22.719999313354492,22.739999771118164,22.690000534057617,22.709999084472656,15.451593399047852,443200,0.0,0.0,0.0,False,0.006648707642385343,0.006626702469186589,0.7288628934983761,15.642106056213379,-0.012179476119192456,0.15196371766379424
+2017-04-25,22.829999923706055,22.93000030517578,22.81999969482422,22.90999984741211,15.587676048278809,386600,0.0,0.0,0.0,False,0.008807030169415642,0.008768474487882505,0.7440890411601995,15.642106056213379,-0.0034797109634063794,0.15201813687104113
+2017-04-26,22.899999618530273,22.989999771118164,22.889999389648438,22.920000076293945,15.59447956085205,406300,0.0,0.0,0.0,False,0.00043646740875091794,0.00043637218455863045,0.7448502791846254,15.642106056213379,-0.0030447623350827735,0.152013103804798
+2017-04-27,22.950000762939453,22.950000762939453,22.8700008392334,22.90999984741211,15.587676048278809,369800,0.0,0.0,0.0,False,-0.0004362769880644768,-0.0004363721845586675,0.7440890411601992,15.642106056213379,-0.0034797109634063794,0.15199985194806725
+2017-04-28,22.93000030517578,22.989999771118164,22.920000076293945,22.979999542236328,15.635302543640137,267100,0.0,0.0,0.0,False,0.003055394223861141,0.0030507359930053123,0.7494179207424596,15.642106056213379,-0.0004349486283236059,0.15191292442163928
+2017-05-01,23.040000915527344,23.1299991607666,23.0,23.100000381469727,15.716948509216309,198400,0.0,0.0,0.0,False,0.005221898671182501,0.0052083118371711815,0.7585532038581275,15.716948509216309,0.0,0.15163014383164639
+2017-05-02,23.270000457763672,23.3700008392334,23.270000457763672,23.3700008392334,15.900649070739746,301900,0.0,0.0,0.0,False,0.011688055185503421,0.0116202774836254,0.7791072707514652,15.900649070739746,0.0,0.15202977641231508
+2017-05-03,23.450000762939453,23.540000915527344,23.40999984741211,23.469999313354492,15.968692779541016,419700,0.0,0.0,0.0,False,0.004279303850965643,0.0042701736681912145,0.7867206113464729,15.968692779541016,0.0,0.15010112686064056
+2017-05-04,23.34000015258789,23.43000030517578,23.34000015258789,23.389999389648438,15.914258003234863,386800,0.0,0.0,0.0,False,-0.0034088436077807094,-0.0034146669528331134,0.7806299602115945,15.968692779541016,-0.0034088436077807094,0.14901034207664313
+2017-05-05,23.329999923706055,23.459999084472656,23.329999923706055,23.459999084472656,15.96188735961914,467700,0.0,0.0,0.0,False,0.0029928732068185138,0.002988403477803227,0.78595915991077,15.968692779541016,-0.00042617263766220326,0.14902857484960444
+2017-05-08,23.459999084472656,23.469999313354492,23.389999389648438,23.399999618530273,15.921062469482422,312300,0.0,0.0,0.0,False,-0.00255764805357539,-0.0025609244230840925,0.7813913049416592,15.968692779541016,-0.002982730691620361,0.14896383611442965
+2017-05-09,23.440000534057617,23.469999313354492,23.389999389648438,23.440000534057617,15.948281288146973,381600,0.0,0.0,0.0,False,0.0017096106944323175,0.0017081509735352221,0.7844367905675562,15.968692779541016,-0.001278219305477113,0.14873160907241553
+2017-05-10,23.420000076293945,23.489999771118164,23.3799991607666,23.489999771118164,15.982298851013184,389000,0.0,0.0,0.0,False,0.002132992405363021,0.0021307208066906496,0.7882429806896871,15.982298851013184,0.0,0.1487333871692973
+2017-05-11,23.459999084472656,23.549999237060547,23.450000762939453,23.549999237060547,16.023122787475586,474400,0.0,0.0,0.0,False,0.0025543219309664966,0.0025510651953582317,0.7928107289531596,16.023122787475586,0.0,0.14864115919715157
+2017-05-12,23.559999465942383,23.639999389648438,23.530000686645508,23.610000610351562,16.063947677612305,1463300,0.0,0.0,0.0,False,0.0025478735124360163,0.0025446331855133904,0.7973785839222705,16.063947677612305,0.0,0.14864247921582882
+2017-05-15,23.770000457763672,23.829999923706055,23.700000762939453,23.829999923706055,16.21363067626953,352900,0.0,0.0,0.0,False,0.009317946102739949,0.009274801846442077,0.8141264606934773,16.21363067626953,0.0,0.14869536075167353
+2017-05-16,23.600000381469727,23.649999618530273,23.559999465942383,23.6200008392334,16.070749282836914,492200,0.0,0.0,0.0,False,-0.008812424328977775,-0.008851483379518356,0.7981396085354198,16.21363067626953,-0.008812424328977775,0.1488372000143483
+2017-05-17,23.549999237060547,23.59000015258789,23.479999542236328,23.489999771118164,15.982298851013184,603400,0.0,0.0,0.0,False,-0.0055038150534892916,-0.005519016847795304,0.7882429806896871,16.21363067626953,-0.014267737428787508,0.14893401202904308
+2017-05-18,23.479999542236328,23.579999923706055,23.459999084472656,23.559999465942383,16.02992057800293,307700,0.0,0.0,0.0,False,0.002979654393505893,0.002975224021822715,0.7935713267437552,16.21363067626953,-0.011330595961796641,0.14876204445580613
+2017-05-19,23.65999984741211,23.809999465942383,23.65999984741211,23.809999465942383,16.200023651123047,965000,0.0,0.0,0.0,False,0.010611597998404276,0.010555690158922139,0.8126039846446245,16.21363067626953,-0.0008392336928211286,0.14856328255843138
+2017-05-22,23.75,23.829999923706055,23.75,23.829999923706055,16.21363067626953,1134200,0.0,0.0,0.0,False,0.000839938597592127,0.0008395860465685942,0.8141264606934768,16.21363067626953,0.0,0.14822298457516947
+2017-05-23,23.81999969482422,23.829999923706055,23.739999771118164,23.770000457763672,16.172807693481445,608400,0.0,0.0,0.0,False,-0.002517818717052367,-0.002520993753161617,0.8095588191356429,16.21363067626953,-0.002517818717052367,0.14825780464746693
+2017-05-24,23.799999237060547,23.90999984741211,23.780000686645508,23.90999984741211,16.26805877685547,734800,0.0,0.0,0.0,False,0.00588958238911208,0.005872306597032795,0.8202163648888865,16.26805877685547,0.0,0.14833054298300244
+2017-05-25,23.90999984741211,23.950000762939453,23.8799991607666,23.899999618530273,16.261260986328125,221300,0.0,0.0,0.0,False,-0.0004178611978593594,-0.00041794852617795544,0.8194557670982907,16.26805877685547,-0.0004178611978593594,0.14821237397162945
+2017-05-26,23.829999923706055,23.850000381469727,23.780000686645508,23.84000015258789,16.22043228149414,303000,0.0,0.0,0.0,False,-0.0025107957413826876,-0.0025139530750640693,0.8148874853066261,16.26805877685547,-0.0029276077751259066,0.1482328042973397
+2017-05-30,23.68000030517578,23.690000534057617,23.59000015258789,23.649999618530273,16.09115982055664,524800,0.0,0.0,0.0,False,-0.007969729702271056,-0.008001657749786279,0.8004233226086979,16.26805877685547,-0.010874005234755013,0.14845488682950866
+2017-05-31,23.729999542236328,23.75,23.65999984741211,23.690000534057617,16.118379592895508,502100,0.0,0.0,0.0,False,0.0016915979110525559,0.0016901687707663764,0.803468914940233,16.26805877685547,-0.009200801768242228,0.14844894258643213
+2017-06-01,23.799999237060547,23.860000610351562,23.729999542236328,23.860000610351562,16.234045028686523,412800,0.0,0.0,0.0,False,0.007175996515307093,0.0071503715689676785,0.8164106015893087,16.26805877685547,-0.0020908301743620683,0.1485662001338818
+2017-06-02,23.93000030517578,24.030000686645508,23.920000076293945,24.020000457763672,16.342905044555664,475500,0.0,0.0,0.0,False,0.006705661816064801,0.006683278871789742,0.8285908368026813,16.342905044555664,0.0,0.14865373545132976
+2017-06-05,23.899999618530273,23.90999984741211,23.860000610351562,23.8700008392334,16.240842819213867,219900,0.0,0.0,0.0,False,-0.006245047931413894,-0.006264629812340011,0.8171711993799042,16.342905044555664,-0.006245047931413894,0.14789131210283202
+2017-06-06,23.829999923706055,23.8700008392334,23.809999465942383,23.850000381469727,16.227237701416016,230400,0.0,0.0,0.0,False,-0.0008377100837252405,-0.0008380611588972624,0.8156489367423285,16.342905044555664,-0.007077526475513629,0.14727905506635688
+2017-06-07,23.81999969482422,23.8700008392334,23.770000457763672,23.81999969482422,16.206829071044922,419400,0.0,0.0,0.0,False,-0.0012576774153811865,-0.0012584689553593392,0.8133654360803269,16.342905044555664,-0.008326302645689898,0.14717124016613056
+2017-06-08,23.829999923706055,23.940000534057617,23.780000686645508,23.90999984741211,16.26805877685547,307000,0.0,0.0,0.0,False,0.0037780188550231575,0.003770900066100925,0.8202163648888856,16.342905044555664,-0.004579740719054648,0.1470019333963565
+2017-06-09,23.93000030517578,24.030000686645508,23.850000381469727,23.940000534057617,16.28847312927246,512900,0.0,0.0,0.0,False,0.0012548732886332736,0.0012540865932146122,0.8225005057847179,16.342905044555664,-0.003330614424718603,0.14673870390218177
+2017-06-12,23.860000610351562,23.899999618530273,23.84000015258789,23.889999389648438,16.254451751708984,407600,0.0,0.0,0.0,False,-0.0020886781279907396,-0.0020908624582571442,0.8186938888400332,16.342905044555664,-0.005412335971207605,0.1443486816443482
+2017-06-13,23.989999771118164,24.09000015258789,23.959999084472656,24.09000015258789,16.390533447265625,458600,0.0,0.0,0.0,False,0.008371964655303321,0.008337114135653334,0.8339199297962181,16.390533447265625,0.0,0.14404411138141784
+2017-06-14,24.1299991607666,24.149999618530273,23.950000762939453,24.030000686645508,16.349708557128906,532200,0.0,0.0,0.0,False,-0.002490760307958695,-0.0024938674118542372,0.8293520748271073,16.390533447265625,-0.002490760307958695,0.14405598693432548
+2017-06-15,23.719999313354492,23.790000915527344,23.670000076293945,23.75,16.15920066833496,574000,0.0,0.0,0.0,False,-0.011652066342850986,-0.011720483655884139,0.8080363430867896,16.390533447265625,-0.014113804146457243,0.1444635669387115
+2017-06-16,23.75,23.790000915527344,23.68000030517578,23.780000686645508,16.179611206054688,321900,0.0,0.0,0.0,False,0.0012630908012500885,0.0012622937731393083,0.8103200571600684,16.390533447265625,-0.012868540361395286,0.14445533854063916
+2017-06-19,23.899999618530273,23.950000762939453,23.850000381469727,23.860000610351562,16.234045028686523,1442200,0.0,0.0,0.0,False,0.0033643467657284987,0.0033587000126942147,0.8164106015893082,16.390533447265625,-0.00954748782781123,0.14447830428124
+2017-06-20,23.520000457763672,23.559999465942383,23.3700008392334,23.399999618530273,16.094417572021484,609500,0.257,0.0,0.0,False,-0.008600903620650913,-0.008638104855278947,0.8007878290695101,16.390533447265625,-0.01806627442583575,0.14333284611826794
+2017-06-21,23.290000915527344,23.350000381469727,23.280000686645508,23.309999465942383,16.032514572143555,366700,0.0,0.0,0.0,False,-0.0038462404495793745,-0.0038536562537954478,0.7938615660802326,16.390533447265625,-0.02184302763994528,0.14336141275960665
+2017-06-22,23.399999618530273,23.420000076293945,23.3700008392334,23.399999618530273,16.094417572021484,312400,0.0,0.0,0.0,False,0.003861091134480299,0.0038536562537954218,0.8007878290695098,16.390533447265625,-0.01806627442583575,0.14325575080980277
+2017-06-23,23.350000381469727,23.3700008392334,23.309999465942383,23.360000610351562,16.06690788269043,234500,0.0,0.0,0.0,False,-0.0017092690187731074,-0.0017107314857996872,0.7977097982238976,16.390533447265625,-0.019744663321448197,0.14279907785410395
+2017-06-26,23.469999313354492,23.489999771118164,23.389999389648438,23.399999618530273,16.094417572021484,344500,0.0,0.0,0.0,False,0.0017121956217034384,0.0017107314857997616,0.8007878290695101,16.390533447265625,-0.01806627442583575,0.13350978038813166
+2017-06-27,23.440000534057617,23.469999313354492,23.329999923706055,23.34000015258789,16.05315399169922,431000,0.0,0.0,0.0,False,-0.002563844273184346,-0.0025671365503741926,0.7961708895067301,16.390533447265625,-0.020583799584795726,0.13254515395091795
+2017-06-28,23.479999542236328,23.6200008392334,23.479999542236328,23.610000610351562,16.238859176635742,358500,0.0,0.0,0.0,False,0.011568143246651008,0.011501743865306838,0.8169492516520085,16.390533447265625,-0.00925377268030203,0.1288388698549735
+2017-06-29,23.799999237060547,23.850000381469727,23.649999618530273,23.760000228881836,16.34202766418457,866500,0.0,0.0,0.0,False,0.006353185678047213,0.006333089266494845,0.8284926676153426,16.390533447265625,-0.002959377938315133,0.12701269480544536
+2017-06-30,23.639999389648438,23.68000030517578,23.610000610351562,23.6200008392334,16.24573516845703,595100,0.0,0.0,0.0,False,-0.0058923224036987465,-0.005909750630898342,0.8177185993049538,16.390533447265625,-0.008834262733086962,0.12612968342315045
+2017-07-03,23.360000610351562,23.540000915527344,23.360000610351562,23.520000457763672,16.176956176757812,475000,0.0,0.0,0.0,False,-0.004233664465536857,-0.004242651798143636,0.810022988662731,16.390533447265625,-0.013030525894411449,0.12615288501781796
+2017-07-05,23.65999984741211,23.75,23.610000610351562,23.739999771118164,16.328271865844727,506400,0.0,0.0,0.0,False,0.009353779996283729,0.009310304294001285,0.8269535454868981,16.390533447265625,-0.0037986305705800527,0.12615647305207603
+2017-07-06,23.469999313354492,23.489999771118164,23.3799991607666,23.420000076293945,16.108173370361328,436300,0.0,0.0,0.0,False,-0.013479595225493357,-0.013571269724755117,0.8023269511979547,16.390533447265625,-0.01722702179357083,0.1268657120828806
+2017-07-07,23.40999984741211,23.520000457763672,23.40999984741211,23.469999313354492,16.142568588256836,568500,0.0,0.0,0.0,False,0.0021352649431247706,0.0021329885048926426,0.8061753967528966,16.390533447265625,-0.015128541106156357,0.12687529563245403
+2017-07-10,23.540000915527344,23.600000381469727,23.510000228881836,23.56999969482422,16.211341857910156,314600,0.0,0.0,0.0,False,0.004260367194806269,0.004251317524662742,0.8138703671612888,16.390533447265625,-0.010932627051584043,0.1262212334336049
+2017-07-11,23.459999084472656,23.5,23.360000610351562,23.489999771118164,16.156320571899414,392400,0.0,0.0,0.0,False,-0.0033939994907883353,-0.0033997721724133736,0.8077140920587873,16.390533447265625,-0.01428952121172622,0.12627335332013853
+2017-07-12,23.469999313354492,23.59000015258789,23.469999313354492,23.59000015258789,16.225101470947266,1095400,0.0,0.0,0.0,False,0.0042572130666609365,0.004248176772322476,0.8154099161122872,16.390533447265625,-0.010093141681484341,0.12581156953775868
+2017-07-13,23.600000381469727,23.75,23.600000381469727,23.709999084472656,16.307632446289062,759200,0.0,0.0,0.0,False,0.0050866230630099984,0.005073729899210747,0.8246442220604009,16.390533447265625,-0.005057858625729605,0.12589598079868042
+2017-07-14,24.15999984741211,24.260000228881836,24.149999618530273,24.229999542236328,16.66529083251953,591200,0.0,0.0,0.0,False,0.02193196268118358,0.021694916846452427,0.8646622510450668,16.66529083251953,0.0,0.12729386451294686
+2017-07-17,24.309999465942383,24.3700008392334,24.309999465942383,24.360000610351562,16.75470542907715,399200,0.0,0.0,0.0,False,0.0053653187007778325,0.005350976655289393,0.8746667582912333,16.75470542907715,0.0,0.1272484472236684
+2017-07-18,24.399999618530273,24.399999618530273,24.329999923706055,24.350000381469727,16.74782371520996,1866800,0.0,0.0,0.0,False,-0.0004107332054459345,-0.0004108175794332189,0.8738967704044573,16.75470542907715,-0.0004107332054459345,0.12723401694276987
+2017-07-19,24.579999923706055,24.649999618530273,24.579999923706055,24.600000381469727,16.91977882385254,494600,0.0,0.0,0.0,False,0.010267310640869276,0.010214959836690492,0.8931366506551217,16.91977882385254,0.0,0.12682529486568328
+2017-07-20,24.360000610351562,24.3700008392334,24.299999237060547,24.360000610351562,16.75470542907715,380700,0.0,0.0,0.0,False,-0.009756238334668987,-0.009804142257257268,0.8746667582912333,16.91977882385254,-0.009756238334668987,0.12718930189327296
+2017-07-21,24.530000686645508,24.59000015258789,24.5,24.59000015258789,16.91289710998535,288800,0.0,0.0,0.0,False,0.00944162710456653,0.009397333527403795,0.8923666627683458,16.91977882385254,-0.0004067259944016133,0.12739281990501908
+2017-07-24,24.639999389648438,24.639999389648438,24.59000015258789,24.6200008392334,16.93353271484375,341200,0.0,0.0,0.0,False,0.001220110589226886,0.0012193668591957026,0.8946755593722893,16.93353271484375,0.0,0.12738868778232784
+2017-07-25,24.780000686645508,24.809999465942383,24.739999771118164,24.739999771118164,17.01606559753418,305200,0.0,0.0,0.0,False,0.004873931747158888,0.004862092595049747,0.9039100787316798,17.01606559753418,0.0,0.12684566998491117
+2017-07-26,24.84000015258789,24.959999084472656,24.809999465942383,24.940000534057617,17.15362548828125,421000,0.0,0.0,0.0,False,0.008084118503104865,0.008051617063281929,0.9193015134274025,17.15362548828125,0.0,0.1270012654022598
+2017-07-27,25.010000228881836,25.110000610351562,24.93000030517578,25.049999237060547,17.22928237915039,841600,0.0,0.0,0.0,False,0.004410548132861347,0.004400850170542086,0.9277666851338477,17.22928237915039,0.0,0.1268323931414297
+2017-07-28,24.84000015258789,24.8700008392334,24.709999084472656,24.84000015258789,17.0848445892334,640700,0.0,0.0,0.0,False,-0.008383273704526406,-0.008418610976803794,0.9116056893739031,17.22928237915039,-0.008383273704526406,0.1268487847902539
+2017-07-31,24.8700008392334,24.889999389648438,24.81999969482422,24.850000381469727,17.091726303100586,586000,0.0,0.0,0.0,False,0.00040279639836615644,0.00040271529767420164,0.912375677260679,17.22928237915039,-0.007983854058615014,0.12680211099735028
+2017-08-01,25.079999923706055,25.079999923706055,24.979999542236328,25.010000228881836,17.201770782470703,504500,0.0,0.0,0.0,False,0.006438464869997107,0.006417826493994475,0.9246884408769589,17.22928237915039,-0.0015967929525015911,0.12691520716078233
+2017-08-02,25.020000457763672,25.09000015258789,25.010000228881836,25.049999237060547,17.22928237915039,371400,0.0,0.0,0.0,False,0.0015993467781656445,0.0015980691851353623,0.9277666851338482,17.22928237915039,0.0,0.12637429263048752
+2017-08-03,25.100000381469727,25.100000381469727,25.0,25.079999923706055,17.24991798400879,397700,0.0,0.0,0.0,False,0.001197705418269246,0.0011969887413229327,0.9300755817377919,17.24991798400879,0.0,0.126372558438672
+2017-08-04,24.93000030517578,24.979999542236328,24.850000381469727,24.979999542236328,17.181137084960938,517800,0.0,0.0,0.0,False,-0.003987317453428729,-0.003995287998115649,0.9223797576842923,17.24991798400879,-0.003987317453428729,0.1264624809708094
+2017-08-07,24.799999237060547,24.84000015258789,24.700000762939453,24.829999923706055,17.077970504760742,432400,0.0,0.0,0.0,False,-0.006004642166000718,-0.006022742523591832,0.9108365551322348,17.24991798400879,-0.009968017204919355,0.1266413298618138
+2017-08-08,24.829999923706055,24.829999923706055,24.739999771118164,24.75,17.0229434967041,345400,0.0,0.0,0.0,False,-0.0032221046430136457,-0.0032273067997802014,0.9046796397959032,17.24991798400879,-0.013158003853415368,0.12647466491690582
+2017-08-09,24.700000762939453,24.739999771118164,24.639999389648438,24.649999618530273,16.954160690307617,709300,0.0,0.0,0.0,False,-0.004040594178662538,-0.004048779435628876,0.8969836023311268,17.24991798400879,-0.017145431878305084,0.12654622402592586
+2017-08-10,24.75,24.770000457763672,24.559999465942383,24.579999923706055,16.90601921081543,1061900,0.0,0.0,0.0,False,-0.0028395082700678476,-0.002843547321434217,0.8915971017041244,17.24991798400879,-0.019936255552760573,0.12658504478188448
+2017-08-11,24.540000915527344,24.670000076293945,24.5,24.6200008392334,16.93353271484375,326200,0.0,0.0,0.0,False,0.0016274383511121204,0.0016261155083543326,0.8946755593722902,17.24991798400879,-0.01834126222851251,0.12645798766190275
+2017-08-14,24.809999465942383,24.809999465942383,24.68000030517578,24.760000228881836,17.02981948852539,427900,0.0,0.0,0.0,False,0.005686159840541549,0.005670054655936621,0.9054489874488485,17.24991798400879,-0.012759393736679558,0.12602620226479108
+2017-08-15,24.559999465942383,24.59000015258789,24.5,24.540000915527344,16.878507614135742,219800,0.0,0.0,0.0,False,-0.008885113226925423,-0.008924821227154992,0.8885188574472351,17.24991798400879,-0.021531138305547648,0.12610189233825
+2017-08-16,24.5,24.6299991607666,24.469999313354492,24.6299991607666,16.94040870666504,317900,0.0,0.0,0.0,False,0.003667450579425413,0.003660741880094801,0.8954449070252357,17.24991798400879,-0.017942652111776702,0.125989504582495
+2017-08-17,24.389999389648438,24.389999389648438,24.229999542236328,24.25,16.679044723510742,324400,0.0,0.0,0.0,False,-0.015428434324106122,-0.015548691136700587,0.8662011597622354,17.24991798400879,-0.03309425940617594,0.12690758354680323
+2017-08-18,24.34000015258789,24.40999984741211,24.34000015258789,24.360000610351562,16.75470542907715,395300,0.0,0.0,0.0,False,0.0045362733190441595,0.004526015441224648,0.8746667582912342,17.24991798400879,-0.02870811069308954,0.12687373073147906
+2017-08-21,24.3700008392334,24.399999618530273,24.329999923706055,24.3700008392334,16.761585235595703,217900,0.0,0.0,0.0,False,0.00041061936586572756,0.00041053508480475015,0.8754365327667333,17.24991798400879,-0.028309279433431866,0.12662392369327324
+2017-08-22,24.5,24.549999237060547,24.450000762939453,24.540000915527344,16.878507614135742,185600,0.0,0.0,0.0,False,0.00697561578434347,0.006951398730576499,0.8885188574472354,17.24991798400879,-0.021531138305547648,0.12646206080502675
+2017-08-23,24.549999237060547,24.600000381469727,24.459999084472656,24.549999237060547,16.885385513305664,237800,0.0,0.0,0.0,False,0.0004074945088250459,0.0004074115054858557,0.8892884185114576,17.24991798400879,-0.02113241761735085,0.1264266538575527
+2017-08-24,24.6299991607666,24.690000534057617,24.610000610351562,24.65999984741211,16.961044311523438,356400,0.0,0.0,0.0,False,0.0044807267301154585,0.004470718160075215,0.8977538036291794,17.24991798400879,-0.016746379475725437,0.12642235565522214
+2017-08-25,24.56999969482422,24.65999984741211,24.549999237060547,24.600000381469727,16.91977882385254,482500,0.0,0.0,0.0,False,-0.0024329567751238956,-0.002435921223684969,0.8931366506551226,17.24991798400879,-0.019138593033445117,0.1262314159058387
+2017-08-28,24.709999084472656,24.760000228881836,24.709999084472656,24.709999084472656,16.995431900024414,250200,0.0,0.0,0.0,False,0.004471280443998582,0.004461313967159492,0.9016013955390139,17.24991798400879,-0.014752886606202553,0.12511690538103448
+2017-08-29,24.639999389648438,24.700000762939453,24.6200008392334,24.670000076293945,16.967920303344727,193900,0.0,0.0,0.0,False,-0.0016187641974340083,-0.0016200758118515356,0.8985231512821248,17.24991798400879,-0.016347769358989628,0.12512807381696314
+2017-08-30,24.639999389648438,24.68000030517578,24.6200008392334,24.6299991607666,16.94040870666504,219800,0.0,0.0,0.0,False,-0.001621388843644267,-0.0016227047170894462,0.8954449070252355,17.24991798400879,-0.017942652111776702,0.12466711716830486
+2017-08-31,24.700000762939453,24.780000686645508,24.670000076293945,24.760000228881836,17.02981948852539,384700,0.0,0.0,0.0,False,0.005277958956514173,0.0052640793470603384,0.9054489874488485,17.24991798400879,-0.012759393736679558,0.124529556720969
+2017-09-01,24.799999237060547,24.889999389648438,24.790000915527344,24.84000015258789,17.0848445892334,342300,0.0,0.0,0.0,False,0.0032311029923179913,0.00322589419613322,0.9116056893739037,17.24991798400879,-0.009569517659644422,0.12449160037154619
+2017-09-05,24.649999618530273,24.68000030517578,24.520000457763672,24.59000015258789,16.91289710998535,570600,0.0,0.0,0.0,False,-0.010064327969152576,-0.010115315711265435,0.8923666627683469,17.24991798400879,-0.019537534864563777,0.12496364451627226
+2017-09-06,24.530000686645508,24.610000610351562,24.489999771118164,24.59000015258789,16.91289710998535,293300,0.0,0.0,0.0,False,0.0,0.0,0.8923666627683469,17.24991798400879,-0.019537534864563777,0.11746986812349228
+2017-09-07,24.65999984741211,24.729999542236328,24.6200008392334,24.729999542236328,17.009187698364258,265100,0.0,0.0,0.0,False,0.005693323133980188,0.005677177422673881,0.9031405176674587,17.24991798400879,-0.01395544522980896,0.1175034818104008
+2017-09-08,24.75,24.75,24.610000610351562,24.639999389648438,16.947284698486328,346100,0.0,0.0,0.0,False,-0.0036393860174688264,-0.003646024694795036,0.8962142546781815,17.24991798400879,-0.017544041995040893,0.1173740531857405
+2017-09-11,24.579999923706055,24.649999618530273,24.489999771118164,24.639999389648438,16.947284698486328,302700,0.0,0.0,0.0,False,0.0,0.0,0.8962142546781815,17.24991798400879,-0.017544041995040893,0.11481116923670422
+2017-09-12,24.639999389648438,24.639999389648438,24.479999542236328,24.59000015258789,16.91289710998535,339400,0.0,0.0,0.0,False,-0.002029091333082267,-0.0020311527278788276,0.8923666627683469,17.24991798400879,-0.019537534864563777,0.11482600446017482
+2017-09-13,24.579999923706055,24.579999923706055,24.43000030517578,24.43000030517578,16.80284881591797,207000,0.0,0.0,0.0,False,-0.006506767785065648,-0.006528029076945979,0.8800534723295137,17.24991798400879,-0.025917176447173063,0.11231361194314483
+2017-09-14,24.31999969482422,24.399999618530273,24.18000030517578,24.3700008392334,16.761585235595703,928600,0.0,0.0,0.0,False,-0.002455749068168478,-0.002458769365653117,0.8754365327667335,17.24991798400879,-0.028309279433431866,0.11231956073890789
+2017-09-15,24.3700008392334,24.420000076293945,24.350000381469727,24.399999618530273,16.782215118408203,297600,0.0,0.0,0.0,False,0.0012307835161491365,0.0012300267230193494,0.8777447891368466,17.24991798400879,-0.027113338511763452,0.11181399256795707
+2017-09-18,24.540000915527344,24.6299991607666,24.510000228881836,24.510000228881836,16.857873916625977,397900,0.0,0.0,0.0,False,0.00450827245890717,0.004498140638550265,0.8862101742545687,17.24991798400879,-0.022727300370137926,0.11169464854039503
+2017-09-19,24.43000030517578,24.510000228881836,24.389999389648438,24.489999771118164,16.844118118286133,403800,0.0,0.0,0.0,False,-0.0008159865477624928,-0.0008163196460003385,0.8846710521261243,17.24991798400879,-0.02352474174653152,0.11143627675793699
+2017-09-20,24.420000076293945,24.459999084472656,24.190000534057617,24.350000381469727,16.74782371520996,454900,0.0,0.0,0.0,False,-0.005716796949531866,-0.0057332003798071535,0.8738967704044587,17.24991798400879,-0.0291070525242082,0.11160293603946862
+2017-09-21,24.389999389648438,24.399999618530273,24.290000915527344,24.34000015258789,16.74094581604004,281400,0.0,0.0,0.0,False,-0.0004106742038176847,-0.00041075855356282546,0.8731272093402362,17.24991798400879,-0.029505773212404995,0.11014202125511692
+2017-09-22,24.440000534057617,24.520000457763672,24.43000030517578,24.450000762939453,16.81660270690918,332200,0.0,0.0,0.0,False,0.004519272190502521,0.004509090942964714,0.8815923810466813,17.24991798400879,-0.025119845642240457,0.11008628278638487
+2017-09-25,24.31999969482422,24.3799991607666,24.25,24.290000915527344,16.706558227539062,398100,0.0,0.0,0.0,False,-0.006543799677499962,-0.006565304200139538,0.8692796174304016,17.24991798400879,-0.03149926608192788,0.10959508533502409
+2017-09-26,24.219999313354492,24.34000015258789,24.219999313354492,24.31999969482422,16.727191925048828,395300,0.0,0.0,0.0,False,0.0012350657286042122,0.0012343036623306462,0.8715883006230682,17.24991798400879,-0.0303031040173376,0.10950707288311476
+2017-09-27,24.440000534057617,24.450000762939453,24.3799991607666,24.40999984741211,16.789093017578125,588800,0.0,0.0,0.0,False,0.003700626668640128,0.003693796195936286,0.8785143502010688,17.24991798400879,-0.026714617823566655,0.10927517354840821
+2017-09-28,24.290000915527344,24.43000030517578,24.290000915527344,24.40999984741211,16.789093017578125,549100,0.0,0.0,0.0,False,0.0,0.0,0.8785143502010688,17.24991798400879,-0.026714617823566655,0.1092051832216837
+2017-09-29,24.290000915527344,24.450000762939453,24.270000457763672,24.43000030517578,16.80284881591797,418000,0.0,0.0,0.0,False,0.0008193294495086878,0.0008189939823615081,0.8800534723295133,17.24991798400879,-0.025917176447173063,0.10902774679074316
+2017-10-02,24.5,24.649999618530273,24.5,24.540000915527344,16.878507614135742,672100,0.0,0.0,0.0,False,0.004502736354212722,0.004492629364923415,0.8885188574472351,17.24991798400879,-0.021531138305547648,0.10888580801752891
+2017-10-03,24.450000762939453,24.459999084472656,24.309999465942383,24.450000762939453,16.81660270690918,600500,0.0,0.0,0.0,False,-0.003667676588581581,-0.0036744190054123597,0.881592381046681,17.24991798400879,-0.025119845642240457,0.10884423116876378
+2017-10-04,24.329999923706055,24.399999618530273,24.309999465942383,24.399999618530273,16.782215118408203,669300,0.0,0.0,0.0,False,-0.002044859422578149,-0.00204695300214468,0.8777447891368464,17.24991798400879,-0.027113338511763452,0.10842174551053353
+2017-10-05,24.440000534057617,24.610000610351562,24.43000030517578,24.579999923706055,16.90601921081543,402700,0.0,0.0,0.0,False,0.007377100789956348,0.007350023070421051,0.8915971017041242,17.24991798400879,-0.019936255552760573,0.10768656116793077
+2017-10-06,24.530000686645508,24.719999313354492,24.530000686645508,24.670000076293945,16.967920303344727,642900,0.0,0.0,0.0,False,0.003661482443465758,0.0036547955343200853,0.8985231512821246,17.24991798400879,-0.016347769358989628,0.10767205134498739
+2017-10-09,24.760000228881836,24.760000228881836,24.690000534057617,24.719999313354492,17.002309799194336,365500,0.0,0.0,0.0,False,0.002026736054555389,0.0020246849958734723,0.9023709566032361,17.24991798400879,-0.014354165918005757,0.10702856740392651
+2017-10-10,24.899999618530273,24.979999542236328,24.889999389648438,24.940000534057617,17.15362548828125,520500,0.0,0.0,0.0,False,0.008899713678554688,0.008860344636492384,0.919301513427403,17.24991798400879,-0.005582200206215804,0.10733488621943613
+2017-10-11,24.799999237060547,24.90999984741211,24.75,24.899999618530273,17.126110076904297,541900,0.0,0.0,0.0,False,-0.0016040580689925532,-0.0016053459475424761,0.9162228423479601,17.24991798400879,-0.007177304101924742,0.1055726816049776
+2017-10-12,24.969999313354492,25.049999237060547,24.959999084472656,25.020000457763672,17.208646774291992,596500,0.0,0.0,0.0,False,0.00481934876145651,0.004807772877463801,0.9254577885299045,17.24991798400879,-0.002392545272102531,0.10513141072112889
+2017-10-13,25.200000762939453,25.290000915527344,25.18000030517578,25.229999542236328,17.35308265686035,635600,0.0,0.0,0.0,False,0.008393215600434711,0.008358188423666858,0.9416185708785723,17.35308265686035,0.0,0.10532684887055914
+2017-10-16,25.229999542236328,25.229999542236328,25.170000076293945,25.229999542236328,17.35308265686035,590000,0.0,0.0,0.0,False,0.0,0.0,0.9416185708785723,17.35308265686035,0.0,0.10531357979928108
+2017-10-17,25.1200008392334,25.18000030517578,25.010000228881836,25.149999618530273,17.298059463500977,803400,0.0,0.0,0.0,False,-0.0031708022400055436,-0.0031758398851644276,0.9354620823647941,17.35308265686035,-0.0031708022400055436,0.10537679412299521
+2017-10-18,25.190000534057617,25.25,25.149999618530273,25.209999084472656,17.33932876586914,404700,0.0,0.0,0.0,False,0.002385776419328467,0.0023829349732396297,0.9400796621614045,17.35308265686035,-0.0007925906458915444,0.10527570235722854
+2017-10-19,25.149999618530273,25.270000457763672,25.09000015258789,25.260000228881836,17.373720169067383,1723300,0.0,0.0,0.0,False,0.0019834333648449665,0.001981468957973118,0.9439276808937926,17.373720169067383,0.0,0.10524107198256506
+2017-10-20,25.200000762939453,25.219999313354492,25.1299991607666,25.209999084472656,17.33932876586914,471900,0.0,0.0,0.0,False,-0.00197950714432904,-0.001981468957973203,0.9400796621614045,17.373720169067383,-0.00197950714432904,0.10512718522003092
+2017-10-23,25.209999084472656,25.209999084472656,25.110000610351562,25.139999389648438,17.291187286376953,403800,0.0,0.0,0.0,False,-0.0027764327063772853,-0.0027802941446689816,0.9346931615344021,17.373720169067383,-0.004750443882328259,0.1050848049925901
+2017-10-24,25.170000076293945,25.200000762939453,25.110000610351562,25.1299991607666,17.284305572509766,557700,0.0,0.0,0.0,False,-0.00039798966682924597,-0.0003980688857362656,0.9339231736476261,17.373720169067383,-0.005146542921579567,0.10480812516037041
+2017-10-25,25.239999771118164,25.350000381469727,25.040000915527344,25.1200008392334,17.27743148803711,619800,0.0,0.0,0.0,False,-0.000397706719764801,-0.00039778582605703864,0.9331540394059576,17.373720169067383,-0.005542202826640863,0.10479976416386046
+2017-10-26,25.31999969482422,25.3799991607666,25.200000762939453,25.209999084472656,17.33932876586914,660200,0.0,0.0,0.0,False,0.00358255090607007,0.003576148856462329,0.9400796621614045,17.373720169067383,-0.00197950714432904,0.10430900312789318
+2017-10-27,25.3799991607666,25.56999969482422,25.34000015258789,25.530000686645508,17.559429168701172,542100,0.0,0.0,0.0,False,0.01269370953189819,0.012613819755787493,0.9647064698616246,17.559429168701172,0.0,0.10489493834516862
+2017-10-30,25.530000686645508,25.530000686645508,25.440000534057617,25.520000457763672,17.55254364013672,224800,0.0,0.0,0.0,False,-0.0003921271300052487,-0.00039220403195250873,0.9639360551522951,17.559429168701172,-0.0003921271300052487,0.1046822125582763
+2017-10-31,25.5,25.56999969482422,25.489999771118164,25.530000686645508,17.559429168701172,374600,0.0,0.0,0.0,False,0.00039228095401000473,0.00039220403195261314,0.9647064698616248,17.559429168701172,0.0,0.10464525516420907
+2017-11-01,25.700000762939453,25.780000686645508,25.670000076293945,25.700000762939453,17.67635154724121,630300,0.0,0.0,0.0,False,0.006658666259404811,0.006636595262655327,0.9777887945421266,17.67635154724121,0.0,0.10463057531279848
+2017-11-02,25.700000762939453,25.739999771118164,25.639999389648438,25.739999771118164,17.703859329223633,532000,0.0,0.0,0.0,False,0.001556191157938036,0.0015549815472390566,0.980866611976462,17.703859329223633,0.0,0.10462806178945386
+2017-11-03,25.649999618530273,25.68000030517578,25.540000915527344,25.65999984741211,17.648834228515625,756600,0.0,0.0,0.0,False,-0.0031080850612712485,-0.0031129251892668777,0.974709910051407,17.703859329223633,-0.0031080850612712485,0.10467299680974253
+2017-11-06,25.559999465942383,25.65999984741211,25.450000762939453,25.610000610351562,17.614450454711914,568600,0.0,0.0,0.0,False,-0.001948217845921918,-0.0019501180907712304,0.9708627449641258,17.703859329223633,-0.005050247680410069,0.10426033855897983
+2017-11-07,25.739999771118164,25.770000457763672,25.639999389648438,25.639999389648438,17.63508415222168,582400,0.0,0.0,0.0,False,0.0011714073943331904,0.0011707218320210525,0.9731714281567927,17.703859329223633,-0.0038847561835529953,0.1029425916283332
+2017-11-08,25.760000228881836,25.81999969482422,25.760000228881836,25.809999465942383,17.752010345458984,495000,0.0,0.0,0.0,False,0.006630316715702911,0.006608432843903221,0.9862541796598481,17.752010345458984,0.0,0.10288115824077487
+2017-11-09,25.809999465942383,25.8799991607666,25.75,25.829999923706055,17.765764236450195,591500,0.0,0.0,0.0,False,0.000774779347440413,0.0007744793608607404,0.9877930883770156,17.765764236450195,0.0,0.10158892640125945
+2017-11-10,25.81999969482422,25.889999389648438,25.81999969482422,25.860000610351562,17.786394119262695,414500,0.0,0.0,0.0,False,0.0011612156132396745,0.001160541923871431,0.990101344747129,17.786394119262695,0.0,0.10091109709189866
+2017-11-13,25.799999237060547,25.920000076293945,25.799999237060547,25.920000076293945,17.827661514282227,333700,0.0,0.0,0.0,False,0.0023201664566083746,0.002317479026469308,0.9947187111324625,17.827661514282227,0.0,0.10052108341125304
+2017-11-14,25.799999237060547,25.799999237060547,25.68000030517578,25.739999771118164,17.703859329223633,514000,0.0,0.0,0.0,False,-0.006944387235499838,-0.0069686117070878436,0.9808666119764615,17.827661514282227,-0.006944387235499838,0.10048599051594322
+2017-11-15,25.690000534057617,25.690000534057617,25.59000015258789,25.610000610351562,17.614450454711914,414600,0.0,0.0,0.0,False,-0.005050247680410069,-0.005063043280038022,0.9708627449641256,17.827661514282227,-0.01195956404038201,0.10004219531133984
+2017-11-16,25.510000228881836,25.610000610351562,25.40999984741211,25.59000015258789,17.600690841674805,808000,0.0,0.0,0.0,False,-0.0007811548292401271,-0.0007814600896545337,0.9693231960131274,17.827661514282227,-0.012731376598416388,0.09990855392395424
+2017-11-17,25.760000228881836,25.829999923706055,25.75,25.770000457763672,17.7244930267334,530300,0.0,0.0,0.0,False,0.007033938961387598,0.007009316208597397,0.9831752951691286,17.827661514282227,-0.00578698936291655,0.09994530714391908
+2017-11-20,25.770000457763672,25.8799991607666,25.729999542236328,25.8799991607666,17.80014991760254,448800,0.0,0.0,0.0,False,0.004268493928431649,0.004259409749557015,0.9916404668755736,17.827661514282227,-0.0015431971634444208,0.09994135539401845
+2017-11-21,26.170000076293945,26.31999969482422,26.170000076293945,26.299999237060547,18.089027404785156,1342500,0.0,0.0,0.0,False,0.016228935628061603,0.016098654115801803,1.02396267180674,18.089027404785156,0.0,0.10108015988776536
+2017-11-22,26.31999969482422,26.459999084472656,26.309999465942383,26.420000076293945,18.171560287475586,505400,0.0,0.0,0.0,False,0.004562593711842977,0.004552216633442949,1.0331971911661304,18.171560287475586,0.0,0.10113452698774925
+2017-11-24,26.479999542236328,26.530000686645508,26.479999542236328,26.489999771118164,18.219709396362305,139300,0.0,0.0,0.0,False,0.0026496959053046165,0.002646191649885242,1.03858454543824,18.219709396362305,0.0,0.10086695534326669
+2017-11-27,26.469999313354492,26.479999542236328,26.3700008392334,26.3700008392334,18.137174606323242,466600,0.0,0.0,0.0,False,-0.004529972912495572,-0.004540264331449962,1.0293498126675726,18.219709396362305,-0.004529972912495572,0.09976467220611071
+2017-11-28,26.450000762939453,26.559999465942383,26.440000534057617,26.520000457763672,18.24034309387207,362400,0.0,0.0,0.0,False,0.005688233685133159,0.00567211677286352,1.0408932286309072,18.24034309387207,0.0,0.09973832775637093
+2017-11-29,26.350000381469727,26.3799991607666,26.260000228881836,26.299999237060547,18.089027404785156,560100,0.0,0.0,0.0,False,-0.008295660246530612,-0.008330260724741658,1.02396267180674,18.24034309387207,-0.008295660246530612,0.10016067310700778
+2017-11-30,26.489999771118164,26.540000915527344,26.40999984741211,26.440000534057617,18.18531608581543,765700,0.0,0.0,0.0,False,0.005323043570866659,0.0053089262503528065,1.0347363132945748,18.24034309387207,-0.0030167748366053404,0.10022514215132995
+2017-12-01,26.5,26.549999237060547,26.3700008392334,26.479999542236328,18.21282958984375,1200700,0.0,0.0,0.0,False,0.0015129516527776499,0.0015118082945110667,1.0378147709627408,18.24034309387207,-0.0015083874183026147,0.09973896546265063
+2017-12-04,26.459999084472656,26.5,26.34000015258789,26.34000015258789,18.116539001464844,604000,0.0,0.0,0.0,False,-0.00528696476864865,-0.005300990223446296,1.027040916063629,18.24034309387207,-0.006787377395813254,0.09975787157925826
+2017-12-05,26.40999984741211,26.510000228881836,26.399999618530273,26.420000076293945,18.171560287475586,992400,0.0,0.0,0.0,False,0.00303707490742533,0.0030324723120252893,1.0331971911661304,18.24034309387207,-0.003770916261964019,0.09925339821963812
+2017-12-06,26.139999389648438,26.15999984741211,26.059999465942383,26.149999618530273,17.985858917236328,619300,0.0,0.0,0.0,False,-0.01021934095374566,-0.010271916919707797,1.0124192558434055,18.24034309387207,-0.01395172093672059,0.09987863085370108
+2017-12-07,26.049999237060547,26.149999618530273,25.969999313354492,26.1299991607666,17.97210121154785,582700,0.0,0.0,0.0,False,-0.0007649179142227291,-0.0007652106132004579,1.010879920303684,18.24034309387207,-0.014705966929664638,0.09910961418766351
+2017-12-08,26.299999237060547,26.420000076293945,26.299999237060547,26.389999389648438,18.150928497314453,358400,0.0,0.0,0.0,False,0.009950271460284155,0.009901093463091206,1.0308887213847404,18.24034309387207,-0.004902023832416669,0.09914612540653248
+2017-12-11,26.540000915527344,26.639999389648438,26.530000686645508,26.6299991607666,18.315998077392578,414100,0.0,0.0,0.0,False,0.009094277469196665,0.009053173546883925,1.0493581869260753,18.315998077392578,0.0,0.09926826055966644
+2017-12-12,26.600000381469727,26.639999389648438,26.540000915527344,26.6299991607666,18.315998077392578,648500,0.0,0.0,0.0,False,0.0,0.0,1.0493581869260753,18.315998077392578,0.0,0.09927327332518407
+2017-12-13,26.649999618530273,26.84000015258789,26.649999618530273,26.780000686645508,18.41916847229004,575900,0.0,0.0,0.0,False,0.005632802234501355,0.00561699732683188,1.060901816300686,18.41916847229004,0.0,0.09931619889094001
+2017-12-14,26.510000228881836,26.549999237060547,26.450000762939453,26.5,18.226585388183594,647500,0.0,0.0,0.0,False,-0.010455579707421059,-0.010510623292160843,1.0393538930911852,18.41916847229004,-0.010455579707421059,0.09789726788519111
+2017-12-15,26.40999984741211,26.5,26.350000381469727,26.479999542236328,18.21282958984375,723600,0.0,0.0,0.0,False,-0.0007547106628519318,-0.0007549956003168251,1.0378147709627408,18.41916847229004,-0.011202399432781562,0.09719778350940908
+2017-12-18,26.440000534057617,26.530000686645508,26.399999618530273,26.489999771118164,18.219709396362305,938500,0.0,0.0,0.0,False,0.00037774506616972126,0.0003776737384641074,1.0385845454382396,18.41916847229004,-0.010828886017726691,0.09719432142400605
+2017-12-19,25.75,25.770000457763672,25.65999984741211,25.700000762939453,18.11468505859375,919600,0.641,0.0,0.0,False,-0.005764325625826072,-0.0057810034726948735,1.0268334803025572,18.41916847229004,-0.01653079041838157,0.09644502131031293
+2017-12-20,25.690000534057617,25.790000915527344,25.690000534057617,25.709999084472656,18.12173080444336,371600,0.0,0.0,0.0,False,0.0003889521582527422,0.00038887653597036864,1.0276218215591397,18.41916847229004,-0.016148267946739736,0.0963572559084155
+2017-12-21,25.690000534057617,25.799999237060547,25.65999984741211,25.780000686645508,18.17107391357422,634600,0.0,0.0,0.0,False,0.0027228695571817063,0.002719169263292145,1.0331427712905406,18.41916847229004,-0.01346936801675147,0.09626840592738353
+2017-12-22,25.68000030517578,25.739999771118164,25.6200008392334,25.739999771118164,18.142879486083984,421100,0.0,0.0,0.0,False,-0.0015516104124794206,-0.0015528154065309904,1.029988125796549,18.41916847229004,-0.01500007921756652,0.09462195695608754
+2017-12-26,25.690000534057617,25.719999313354492,25.639999389648438,25.709999084472656,18.12173080444336,307600,0.0,0.0,0.0,False,-0.0011656739304720665,-0.0011663538567610826,1.0276218215591402,18.41916847229004,-0.016148267946739736,0.09463260501580663
+2017-12-27,25.850000381469727,25.889999389648438,25.799999237060547,25.809999465942383,18.192216873168945,415500,0.0,0.0,0.0,False,0.0038895881130902588,0.003882043223259731,1.035508435294119,18.41916847229004,-0.012321489944701947,0.09466845151796213
+2017-12-28,25.90999984741211,25.979999542236328,25.899999618530273,25.90999984741211,18.262704849243164,319300,0.0,0.0,0.0,False,0.003874622678788464,0.003867135661682897,1.043395262440375,18.41916847229004,-0.008494608390289704,0.09470678549380931
+2017-12-29,25.969999313354492,26.079999923706055,25.90999984741211,25.93000030517578,18.27680015563965,534800,0.0,0.0,0.0,False,0.0007718082569279083,0.0007715105660988229,1.044972371776094,18.41916847229004,-0.007729356342256799,0.09470401027095886
+2018-01-02,26.3700008392334,26.459999084472656,26.3700008392334,26.440000534057617,18.636274337768555,1019000,0.0,0.0,0.0,False,0.01966833247985056,0.01947741018338622,1.0851935682962948,18.636274337768555,0.0,0.09589685517181985
+2018-01-03,26.729999542236328,26.84000015258789,26.700000762939453,26.770000457763672,18.868877410888672,1205500,0.0,0.0,0.0,False,0.012481200314202301,0.012403952235265995,1.111219286916087,18.868877410888672,0.0,0.09615190718514392
+2018-01-04,26.979999542236328,27.049999237060547,26.899999618530273,27.030000686645508,19.052141189575195,999500,0.0,0.0,0.0,False,0.009712489762680132,0.009665626727487603,1.1317244826270323,19.052141189575195,0.0,0.09540471041563736
+2018-01-05,26.93000030517578,27.040000915527344,26.93000030517578,27.030000686645508,19.052141189575195,634400,0.0,0.0,0.0,False,0.0,0.0,1.1317244826270323,19.052141189575195,0.0,0.09372267401614316
+2018-01-08,26.969999313354492,27.030000686645508,26.940000534057617,27.030000686645508,19.052141189575195,515000,0.0,0.0,0.0,False,0.0,0.0,1.1317244826270323,19.052141189575195,0.0,0.09343343780443313
+2018-01-09,27.030000686645508,27.09000015258789,26.979999542236328,27.040000915527344,19.059186935424805,562000,0.0,0.0,0.0,False,0.00036981385868917194,0.0003697454943983215,1.1325128238836148,19.059186935424805,0.0,0.09320808220672942
+2018-01-10,26.93000030517578,27.010000228881836,26.920000076293945,26.989999771118164,19.023941040039062,533500,0.0,0.0,0.0,False,-0.0018492864100215778,-0.0018509984511632632,1.12856919689921,19.059186935424805,-0.0018492864100215778,0.09287455646018603
+2018-01-11,27.040000915527344,27.219999313354492,27.020000457763672,27.219999313354492,19.186059951782227,892300,0.0,0.0,0.0,False,0.008521836322030074,0.00848573045539211,1.1467085151953,19.186059951782227,0.0,0.09307859929241179
+2018-01-12,27.1299991607666,27.3700008392334,27.1200008392334,27.350000381469727,19.277690887451172,427200,0.0,0.0,0.0,False,0.004775912089258094,0.004764543603339427,1.1569610063451345,19.277690887451172,0.0,0.09314136323765831
+2018-01-16,27.459999084472656,27.520000457763672,27.3700008392334,27.389999389648438,19.305883407592773,909300,0.0,0.0,0.0,False,0.0014624427949487817,0.0014613744669367637,1.1601154384278494,19.305883407592773,0.0,0.09298213961547952
+2018-01-17,27.3799991607666,27.600000381469727,27.3799991607666,27.520000457763672,19.397518157958984,462700,0.0,0.0,0.0,False,0.004746467614642924,0.004735238655144108,1.1703683564002372,19.397518157958984,0.0,0.09298569220110264
+2018-01-18,27.299999237060547,27.360000610351562,27.260000228881836,27.329999923706055,19.263593673706055,555800,0.0,0.0,0.0,False,-0.006904207185803313,-0.006928151498878994,1.1553836835981386,19.397518157958984,-0.006904207185803313,0.09293136729675265
+2018-01-19,27.510000228881836,27.600000381469727,27.5,27.600000381469727,19.45390510559082,400300,0.0,0.0,0.0,False,0.009879331712884465,0.009830850164035274,1.1766774339769435,19.45390510559082,0.0,0.09327142849402806
+2018-01-22,27.690000534057617,27.709999084472656,27.56999969482422,27.68000030517578,19.51029396057129,757100,0.0,0.0,0.0,False,0.00289858795313358,0.0028943951472629004,1.1829867249649269,19.51029396057129,0.0,0.09318025647191773
+2018-01-23,27.739999771118164,27.850000381469727,27.729999542236328,27.799999237060547,19.594873428344727,634200,0.0,0.0,0.0,False,0.004335120113739155,0.004325750549569678,1.192450234624348,19.594873428344727,0.0,0.09305024122138772
+2018-01-24,28.25,28.350000381469727,28.149999618530273,28.190000534057617,19.869766235351562,838500,0.0,0.0,0.0,False,0.014028812587745243,0.013931319546113033,1.223207708073851,19.869766235351562,0.0,0.09369503427481098
+2018-01-25,28.1299991607666,28.1299991607666,27.860000610351562,27.969999313354492,19.714698791503906,1033500,0.0,0.0,0.0,False,-0.007804190648794118,-0.007834802716926027,1.205857371268174,19.869766235351562,-0.007804190648794118,0.0940785951477284
+2018-01-26,27.959999084472656,28.100000381469727,27.93000030517578,28.049999237060547,19.771085739135742,499000,0.0,0.0,0.0,False,0.0028601475593497128,0.0028560651197197307,1.2121664488448802,19.869766235351562,-0.004966364226281161,0.0936179943559917
+2018-01-29,27.93000030517578,28.040000915527344,27.889999389648438,27.940000534057617,19.69355583190918,488600,0.0,0.0,0.0,False,-0.003921378332455316,-0.003929087095719252,1.2034917072645954,19.869766235351562,-0.008868267565668497,0.09372233683688783
+2018-01-30,27.790000915527344,27.790000915527344,27.579999923706055,27.65999984741211,19.49619483947754,698100,0.0,0.0,0.0,False,-0.01002160270680319,-0.01007215700754391,1.1814091888066542,19.869766235351562,-0.01880099601823093,0.09417923324832546
+2018-01-31,27.649999618530273,27.700000762939453,27.389999389648438,27.520000457763672,19.397518157958984,1120300,0.0,0.0,0.0,False,-0.005061330291937116,-0.005074182207632634,1.1703683564002372,19.869766235351562,-0.023767168259502314,0.09438102423250075
+2018-02-01,27.520000457763672,27.690000534057617,27.5,27.59000015258789,19.446853637695312,1273700,0.0,0.0,0.0,False,0.0025433913418497767,0.002540162395914122,1.17588845248653,19.869766235351562,-0.02128422612762393,0.09438452010951102
+2018-02-02,27.350000381469727,27.350000381469727,27.0,27.0,19.030990600585938,970900,0.0,0.0,0.0,False,-0.021384592328255958,-0.021616555644739605,1.1293579649783458,19.869766235351562,-0.04221366395711823,0.09702179420483091
+2018-02-05,26.860000610351562,27.049999237060547,26.229999542236328,26.239999771118164,18.49530601501465,2274200,0.0,0.0,0.0,False,-0.028148013774690006,-0.028551763663078013,1.0694207676488894,19.869766235351562,-0.06917344693726313,0.10125440961720408
+2018-02-06,26.0,26.56999969482422,25.940000534057617,26.420000076293945,18.62217903137207,2516700,0.0,0.0,0.0,False,0.006859741398948849,0.006836320419820679,1.083616458960575,19.869766235351562,-0.06278821749597796,0.10138091122333864
+2018-02-07,26.149999618530273,26.3700008392334,26.020000457763672,26.06999969482422,18.375478744506836,1461300,0.0,0.0,0.0,False,-0.013247659495144393,-0.013336192509026162,1.0560134175937868,19.869766235351562,-0.07520408006542845,0.10230105463574658
+2018-02-08,26.280000686645508,26.280000686645508,25.540000915527344,25.559999465942383,18.016006469726562,1933800,0.0,0.0,0.0,False,-0.019562607308271307,-0.019756487815058676,1.0157924344848626,19.869766235351562,-0.09329549948740001,0.10432095995830408
+2018-02-09,26.06999969482422,26.06999969482422,25.270000457763672,25.8700008392334,18.234512329101562,1822800,0.0,0.0,0.0,False,0.01212842922443258,0.012055469161597946,1.040240830357659,19.869766235351562,-0.08229859812545837,0.10480923382075155
+2018-02-12,25.8700008392334,26.040000915527344,25.75,26.010000228881836,18.333189010620117,1135600,0.0,0.0,0.0,False,0.005411533894496889,0.005396944156524099,1.051281662764076,19.869766235351562,-0.07733242588418698,0.10482607929154072
+2018-02-13,26.049999237060547,26.270000457763672,26.049999237060547,26.219999313354492,18.48120880126953,508500,0.0,0.0,0.0,False,0.008073870321397392,0.008041451013037488,1.0678434449018934,19.869766235351562,-0.06988292754101755,0.10506897100063728
+2018-02-14,25.93000030517578,26.510000228881836,25.899999618530273,26.489999771118164,18.67151641845703,599600,0.0,0.0,0.0,False,0.010297357669289964,0.0102447010559587,1.089136768458145,19.869766235351562,-0.06030517937159463,0.10477648318282777
+2018-02-15,26.719999313354492,27.010000228881836,26.59000015258789,27.010000228881836,19.038042068481445,1014300,0.0,0.0,0.0,False,0.019630202593619916,0.019440015083473875,1.1301469464687588,19.869766235351562,-0.04185877966648366,0.10637060781519994
+2018-02-16,26.850000381469727,27.040000915527344,26.790000915527344,26.959999084472656,19.00279998779297,747600,0.0,0.0,0.0,False,-0.0018511399734125744,-0.0018528554503987429,1.1262037463069077,19.869766235351562,-0.04363243317961729,0.10640409900773806
+2018-02-20,26.829999923706055,26.920000076293945,26.719999313354492,26.739999771118164,18.84773063659668,1561900,0.0,0.0,0.0,False,-0.00816034222829809,-0.008193820072443268,1.108853196089954,19.869766235351562,-0.051436719820916355,0.10673496844160732
+2018-02-21,27.170000076293945,27.350000381469727,26.940000534057617,26.969999313354492,19.009851455688477,995900,0.0,0.0,0.0,False,0.008601609510325181,0.008564826445775366,1.126992727797321,19.869766235351562,-0.04327754888898272,0.10688918681480397
+2018-02-22,26.969999313354492,27.100000381469727,26.8700008392334,26.889999389648438,18.953458786010742,739600,0.0,0.0,0.0,False,-0.002966497124356038,-0.0029709058981858792,1.120683009986784,19.869766235351562,-0.0461156632890104,0.1059606610619248
+2018-02-23,27.100000381469727,27.3700008392334,27.100000381469727,27.350000381469727,19.277690887451172,597600,0.0,0.0,0.0,False,0.017106751073832527,0.016962078198747125,1.1569610063451337,19.869766235351562,-0.029797801387667633,0.10705789945795091
+2018-02-26,27.389999389648438,27.579999923706055,27.3799991607666,27.56999969482422,19.432754516601562,685000,0.0,0.0,0.0,False,0.008043682724020007,0.008011504745932138,1.174310916328257,19.869766235351562,-0.021993802723883293,0.10717443687951154
+2018-02-27,27.200000762939453,27.209999084472656,26.920000076293945,26.93000030517578,18.981653213500977,1019300,0.0,0.0,0.0,False,-0.023213451428885534,-0.023487127194554515,1.1238376554807754,19.869766235351562,-0.04469670208150145,0.10984328000960224
+2018-02-28,27.030000686645508,27.1200008392334,26.690000534057617,26.690000534057617,18.812488555908203,1075300,0.0,0.0,0.0,False,-0.008912008648037761,-0.008951958127631526,1.1049099959281024,19.869766235351562,-0.0532103733340501,0.11026741464120397
+2018-03-01,26.670000076293945,26.760000228881836,26.34000015258789,26.59000015258789,18.74200439453125,1453400,0.0,0.0,0.0,False,-0.003746668664673658,-0.003753705008445938,1.0970235956044,19.869766235351562,-0.056757680360317475,0.11036310326098081
+2018-03-02,26.559999465942383,26.780000686645508,26.200000762939453,26.739999771118164,18.84773063659668,1424200,0.0,0.0,0.0,False,0.00564113847376313,0.005625286838362951,1.108853196089953,19.869766235351562,-0.051436719820916355,0.10989677438609291
+2018-03-05,26.299999237060547,26.610000610351562,26.260000228881836,26.59000015258789,18.74200439453125,909700,0.0,0.0,0.0,False,-0.005609494538304838,-0.0056252868383630545,1.0970235956043997,19.869766235351562,-0.056757680360317475,0.10990611714895798
+2018-03-06,26.889999389648438,26.90999984741211,26.790000915527344,26.809999465942383,18.897071838378906,688600,0.0,0.0,0.0,False,0.008273791883908865,0.00823975169988228,1.1143739324100768,19.869766235351562,-0.04895348971152336,0.110063357693965
+2018-03-07,26.65999984741211,26.739999771118164,26.520000457763672,26.719999313354492,18.83363151550293,768100,0.0,0.0,0.0,False,-0.003357150960665356,-0.0033627988360078135,1.1072756599316804,19.869766235351562,-0.05214629641717572,0.11013124490352397
+2018-03-08,26.809999465942383,26.860000610351562,26.719999313354492,26.760000228881836,18.861831665039062,741400,0.0,0.0,0.0,False,0.001497329365975908,0.0014962094861074343,1.1104309456595023,19.869766235351562,-0.050727047232152156,0.11005834722658735
+2018-03-09,26.8799991607666,27.059999465942383,26.850000381469727,27.059999465942383,19.073284149169922,382700,0.0,0.0,0.0,False,0.011210601806122211,0.011148228736549587,1.134090146630609,19.869766235351562,-0.040085126153349915,0.10995442045114812
+2018-03-12,27.100000381469727,27.360000610351562,27.100000381469727,27.329999923706055,19.263593673706055,624700,0.0,0.0,0.0,False,0.009977805764741055,0.009928356121370042,1.1553836835981368,19.869766235351562,-0.030507281991422164,0.10917152460776423
+2018-03-13,27.5,27.549999237060547,27.25,27.270000457763672,19.221302032470703,722900,0.0,0.0,0.0,False,-0.002195418048766107,-0.002197831511991358,1.1506517153571494,19.869766235351562,-0.032635723802685535,0.10921658794840727
+2018-03-14,27.3799991607666,27.399999618530273,27.209999084472656,27.309999465942383,19.249496459960938,699500,0.0,0.0,0.0,False,0.0014668323427105001,0.001465757595004452,1.1538063608511409,19.869766235351562,-0.031216762595176584,0.1090332701848519
+2018-03-15,27.209999084472656,27.25,27.049999237060547,27.06999969482422,19.08032989501953,630900,0.0,0.0,0.0,False,-0.008788103381990986,-0.008826946501529858,1.1348784878871911,19.869766235351562,-0.03973052984023007,0.10812401076958031
+2018-03-16,27.040000915527344,27.059999465942383,26.950000762939453,26.959999084472656,19.00279998779297,588600,0.0,0.0,0.0,False,-0.0040633420728642955,-0.0040716198785784325,1.1262037463069063,19.869766235351562,-0.04363243317961729,0.10810423490490878
+2018-03-19,26.790000915527344,26.84000015258789,26.65999984741211,26.770000457763672,18.868877410888672,743100,0.0,0.0,0.0,False,-0.00704751810208637,-0.007072469155560895,1.1112192869160844,19.869766235351562,-0.0503724509190322,0.10836062697158054
+2018-03-20,26.889999389648438,26.959999084472656,26.860000610351562,26.899999618530273,18.960506439208984,361000,0.0,0.0,0.0,False,0.004856093254781424,0.00484434046699671,1.1214715646546423,19.869766235351562,-0.04576097098338561,0.10843608426554324
+2018-03-21,26.93000030517578,27.15999984741211,26.920000076293945,27.059999465942383,19.073284149169922,475000,0.0,0.0,0.0,False,0.00594803257616161,0.0059304128642893444,1.1340901466306086,19.869766235351562,-0.040085126153349915,0.10775119449042149
+2018-03-22,26.690000534057617,26.790000915527344,26.489999771118164,26.489999771118164,18.67151641845703,731300,0.0,0.0,0.0,False,-0.021064423282886824,-0.021289443808800386,1.0891367684581432,19.869766235351562,-0.06030517937159463,0.1099458502380842
+2018-03-23,26.329999923706055,26.3700008392334,26.010000228881836,26.020000457763672,18.340238571166992,964300,0.0,0.0,0.0,False,-0.017742417908947483,-0.017901701468190773,1.052070430843211,19.869766235351562,-0.07697763758605725,0.1115004476025935
+2018-03-26,26.299999237060547,26.489999771118164,26.149999618530273,26.489999771118164,18.67151641845703,1052000,0.0,0.0,0.0,False,0.018062897382962406,0.017901701468190746,1.0891367684581432,19.869766235351562,-0.06030517937159463,0.11270628434987993
+2018-03-27,26.559999465942383,26.65999984741211,26.229999542236328,26.290000915527344,18.53055191040039,1357400,0.0,0.0,0.0,False,-0.007549708598777571,-0.007578351905554895,1.0733643946332925,19.869766235351562,-0.0673996014391196,0.1130141401132723
+2018-03-28,26.139999389648438,26.25,26.020000457763672,26.040000915527344,18.35433578491211,1435400,0.0,0.0,0.0,False,-0.009509491478738918,-0.0095549954020527,1.0536477535902065,19.869766235351562,-0.07626815698230283,0.1133246888067405
+2018-03-29,26.459999084472656,26.75,26.450000762939453,26.670000076293945,18.79838752746582,1271900,0.0,0.0,0.0,False,0.024193288591719986,0.023905267195044114,1.1033322463585518,19.869766235351562,-0.0539200459228143,0.11542518437725117
+2018-04-02,26.479999542236328,26.510000228881836,26.079999923706055,26.219999313354492,18.48120880126953,1556700,0.0,0.0,0.0,False,-0.016872656004823128,-0.017016620943395094,1.067843444901892,19.869766235351562,-0.06988292754101755,0.11658996674108181
+2018-04-03,26.360000610351562,26.43000030517578,26.229999542236328,26.399999618530273,18.608081817626953,983200,0.0,0.0,0.0,False,0.006864973916030026,0.00684151727422823,1.0820391362135773,19.869766235351562,-0.06349769809973238,0.11671534866275941
+2018-04-04,25.639999389648438,26.110000610351562,25.6200008392334,26.110000610351562,18.40367317199707,1417000,0.0,0.0,0.0,False,-0.010984939105128655,-0.011045719068023737,1.0591680630877764,19.869766235351562,-0.07378511885791961,0.11721417220787055
+2018-04-05,26.15999984741211,26.360000610351562,26.09000015258789,26.280000686645508,18.523500442504883,6831200,0.0,0.0,0.0,False,0.0065110518638280546,0.006489946528062878,1.0725754131428795,19.869766235351562,-0.06775448572975418,0.11731155863659941
+2018-04-06,26.420000076293945,26.530000686645508,26.15999984741211,26.280000686645508,18.523500442504883,982100,0.0,0.0,0.0,False,0.0,0.0,1.0725754131428795,19.869766235351562,-0.06775448572975418,0.11702807180266678
+2018-04-09,26.530000686645508,26.690000534057617,26.489999771118164,26.520000457763672,18.692665100097656,740300,0.0,0.0,0.0,False,0.009132434666862421,0.009090986144884789,1.0915030726955521,19.869766235351562,-0.05924081447720564,0.11732795251977021
+2018-04-10,26.75,26.8799991607666,26.690000534057617,26.850000381469727,18.92526626586914,1103400,0.0,0.0,0.0,False,0.012443445839634082,0.012366662477699653,1.1175285779040673,19.869766235351562,-0.047534528504014406,0.11784081447107612
+2018-04-11,26.889999389648438,27.020000457763672,26.8799991607666,26.899999618530273,18.960506439208984,506100,0.0,0.0,0.0,False,0.0018620701471132595,0.0018603386436176481,1.1214715646546418,19.869766235351562,-0.04576097098338561,0.11784215233712948
+2018-04-12,26.790000915527344,26.93000030517578,26.739999771118164,26.84000015258789,18.918214797973633,485200,0.0,0.0,0.0,False,-0.0022305122160606317,-0.0022330035137029256,1.1167395964136544,19.869766235351562,-0.04788941279464898,0.11788241181930147
+2018-04-13,27.1200008392334,27.1299991607666,26.969999313354492,27.010000228881836,19.038042068481445,796200,0.0,0.0,0.0,False,0.006333962891712508,0.006313987652665842,1.130146946468757,19.869766235351562,-0.04185877966648366,0.11795658876476342
+2018-04-16,27.0,27.079999923706055,26.940000534057617,27.059999465942383,19.073284149169922,609700,0.0,0.0,0.0,False,0.0018511399734126854,0.0018494287253264722,1.1340901466306081,19.869766235351562,-0.040085126153349915,0.11777693145593705
+2018-04-17,27.049999237060547,27.209999084472656,27.020000457763672,27.149999618530273,19.136720657348633,364900,0.0,0.0,0.0,False,0.003325935254913759,0.0033204165654043293,1.1411879922864507,19.869766235351562,-0.03689251143270733,0.11780157571524605
+2018-04-18,27.540000915527344,27.719999313354492,27.530000686645508,27.6299991607666,19.475046157836914,821300,0.0,0.0,0.0,False,0.017679387526533308,0.017524925032579117,1.1790428845692427,19.869766235351562,-0.019865360912619923,0.11871983953514384
+2018-04-19,27.84000015258789,27.889999389648438,27.65999984741211,27.760000228881836,19.566680908203125,677300,0.0,0.0,0.0,False,0.0047052391878072974,0.00469420415135201,1.1892958025416305,19.869766235351562,-0.01525359299945861,0.11852826168821942
+2018-04-20,27.670000076293945,27.68000030517578,27.510000228881836,27.59000015258789,19.446853637695312,419600,0.0,0.0,0.0,False,-0.006124046846267994,-0.006142875733172236,1.1758884524865278,19.869766235351562,-0.02128422612762393,0.11844427703571432
+2018-04-23,27.520000457763672,27.610000610351562,27.459999084472656,27.479999542236328,19.369321823120117,545800,0.0,0.0,0.0,False,-0.003986856486897672,-0.003994825186313686,1.1672134974949664,19.869766235351562,-0.0251862254595161,0.1185468181197908
+2018-04-24,27.56999969482422,27.639999389648438,27.31999969482422,27.389999389648438,19.305883407592773,693100,0.0,0.0,0.0,False,-0.0032752006552764223,-0.0032805758647445477,1.1601154384278471,19.869766235351562,-0.028378936172663627,0.11848333080028002
+2018-04-25,27.399999618530273,27.450000762939453,27.34000015258789,27.40999984741211,19.31998062133789,532900,0.0,0.0,0.0,False,0.0007302029877365168,0.0007299365192443697,1.161692761174843,19.869766235351562,-0.027669455568909207,0.11821798177418241
+2018-04-26,27.56999969482422,27.670000076293945,27.530000686645508,27.6200008392334,19.468002319335938,440800,0.0,0.0,0.0,False,0.0076615862561768555,0.00763238535948228,1.1782547567239372,19.869766235351562,-0.020219861233234937,0.11841140704333901
+2018-04-27,27.700000762939453,27.790000915527344,27.649999618530273,27.75,19.55963134765625,465100,0.0,0.0,0.0,False,0.004706647698994093,0.004695606065211471,1.188507034462495,19.869766235351562,-0.015608381297588236,0.11846444059345214
+2018-04-30,27.959999084472656,28.020000457763672,27.860000610351562,27.860000610351562,19.637161254882812,772300,0.0,0.0,0.0,False,0.003963771394692062,0.003955936350249586,1.1971817760427799,19.869766235351562,-0.011706477958201011,0.11848429230770104
+2018-05-01,27.770000457763672,27.829999923706055,27.56999969482422,27.790000915527344,19.587825775146484,986100,0.0,0.0,0.0,False,-0.0025123529361485986,-0.0025155141906879216,1.1916616799564865,19.869766235351562,-0.014189420090079397,0.11845560979202382
+2018-05-02,27.8700008392334,28.0,27.760000228881836,27.799999237060547,19.594873428344727,1207900,0.0,0.0,0.0,False,0.0003597976252771584,0.00035973291363317945,1.1924502346243457,19.869766235351562,-0.013834727784454603,0.11796062429230236
+2018-05-03,27.700000762939453,27.799999237060547,27.469999313354492,27.719999313354492,19.538482666015625,828800,0.0,0.0,0.0,False,-0.002877832435882466,-0.0028819813574929793,1.1861407302250857,19.869766235351562,-0.01667274619197734,0.11796926999940953
+2018-05-04,27.34000015258789,27.639999389648438,27.260000228881836,27.579999923706055,19.43980598449707,735500,0.0,0.0,0.0,False,-0.005050375876433311,-0.00506317212677747,1.1750998978186686,19.869766235351562,-0.02163891843324872,0.11803986652008738
+2018-05-07,27.31999969482422,27.3799991607666,27.260000228881836,27.299999237060547,19.242446899414062,484700,0.0,0.0,0.0,False,-0.010152317633231434,-0.01020420388576326,1.153017592772004,19.869766235351562,-0.03157155089330621,0.11852807466298733
+2018-05-08,27.25,27.25,27.1299991607666,27.25,19.207204818725586,403800,0.0,0.0,0.0,False,-0.0018314760525361962,-0.0018331552553948107,1.149074392610153,19.869766235351562,-0.033345204406439954,0.11850983068221622
+2018-05-09,27.260000228881836,27.260000228881836,27.049999237060547,27.100000381469727,19.101478576660156,825000,0.0,0.0,0.0,False,-0.005504509535002922,-0.005519715173004218,1.1372447921245996,19.869766235351562,-0.038666164945841075,0.11867203245105637
+2018-05-10,27.360000610351562,27.520000457763672,27.360000610351562,27.479999542236328,19.369321823120117,519400,0.0,0.0,0.0,False,0.014022121135022214,0.013924720646044216,1.167213497494966,19.869766235351562,-0.0251862254595161,0.11940502909258134
+2018-05-11,27.700000762939453,27.780000686645508,27.6200008392334,27.68000030517578,19.51029396057129,660700,0.0,0.0,0.0,False,0.007278114264326119,0.0072517566028188355,1.1829867249649242,19.869766235351562,-0.018091419421971566,0.11956838443106829
+2018-05-14,27.690000534057617,27.690000534057617,27.389999389648438,27.450000762939453,19.34817886352539,4238800,0.0,0.0,0.0,False,-0.008309208327333284,-0.0083439222292883,1.1648478334913874,19.869766235351562,-0.026250302376390477,0.11990240748433002
+2018-05-15,27.1200008392334,27.149999618530273,26.8700008392334,26.959999084472656,19.00279998779297,2210300,0.0,0.0,0.0,False,-0.017850717536187388,-0.01801196337910521,1.1262037463069055,19.869766235351562,-0.04363243317961729,0.12102987535308428
+2018-05-16,27.110000610351562,27.270000457763672,27.110000610351562,27.270000457763672,19.221302032470703,942600,0.0,0.0,0.0,False,0.011498413119019002,0.011432808785103757,1.150651715357148,19.869766235351562,-0.032635723802685535,0.1211382674361493
+2018-05-17,27.170000076293945,27.260000228881836,27.1299991607666,27.209999084472656,19.179012298583984,368200,0.0,0.0,0.0,False,-0.0022001492830859837,-0.0022025731674441473,1.1459199605274373,19.869766235351562,-0.03476406962144396,0.1210123005940759
+2018-05-18,27.010000228881836,27.100000381469727,26.959999084472656,26.959999084472656,19.00279998779297,994000,0.0,0.0,0.0,False,-0.00918776775611252,-0.009230235617659722,1.126203746306905,19.869766235351562,-0.04363243317961729,0.12139858560290819
+2018-05-21,27.260000228881836,27.299999237060547,27.190000534057617,27.280000686645508,19.228349685668945,569000,0.0,0.0,0.0,False,0.011869287579770571,0.01179940005250112,1.1514402700250073,19.869766235351562,-0.03228103149706074,0.12150809751627364
+2018-05-22,27.270000457763672,27.280000686645508,27.139999389648438,27.170000076293945,19.15081787109375,465600,0.0,0.0,0.0,False,-0.00403216166975473,-0.004040312751986071,1.1427653150334458,19.869766235351562,-0.03618303082895291,0.12160048907916528
+2018-05-23,26.6200008392334,26.860000610351562,26.600000381469727,26.860000610351562,18.93231201171875,669800,0.0,0.0,0.0,False,-0.011409740348730102,-0.011475330826974503,1.1183169191606495,19.869766235351562,-0.04717993219089456,0.12215982414568786
+2018-05-24,27.059999465942383,27.1299991607666,26.889999389648438,27.09000015258789,19.09442901611328,616700,0.0,0.0,0.0,False,0.008562979750924349,0.008526525397252892,1.1364560240454624,19.869766235351562,-0.0390209532439707,0.12230400698616818
+2018-05-25,26.950000762939453,26.969999313354492,26.8799991607666,26.940000534057617,18.98870086669922,385000,0.0,0.0,0.0,False,-0.00553712024197428,-0.0055525069171276755,1.1246262101486324,19.869766235351562,-0.044342009775876656,0.12245657571396791
+2018-05-29,26.649999618530273,26.700000762939453,26.469999313354492,26.579999923706055,18.734952926635742,931000,0.0,0.0,0.0,False,-0.013363101659496834,-0.013453191388123805,1.096234614113985,19.869766235351562,-0.05711256465095205,0.12321589708213475
+2018-05-30,26.479999542236328,26.639999389648438,26.350000381469727,26.6299991607666,18.77019691467285,896000,0.0,0.0,0.0,False,0.0018811890360825867,0.0018794218159575028,1.1001780276871131,19.869766235351562,-0.05533881514531347,0.12292129292166647
+2018-05-31,26.360000610351562,26.450000762939453,26.270000457763672,26.43000030517578,18.629230499267578,1745800,0.0,0.0,0.0,False,-0.007510119155706763,-0.00753846209564564,1.0844054404509857,19.869766235351562,-0.06243333320534328,0.12318647551851064
+2018-06-01,26.450000762939453,26.5,26.280000686645508,26.5,18.67856788635254,2383500,0.0,0.0,0.0,False,0.0026483856693328978,0.002644884875611873,1.0899257499485557,19.869766235351562,-0.05995029508096006,0.12302709125805764
+2018-06-04,26.770000457763672,26.84000015258789,26.709999084472656,26.780000686645508,18.875925064086914,2669900,0.0,0.0,0.0,False,0.010565969454145119,0.010510539703067418,1.1120078415839436,19.869766235351562,-0.050017758613407515,0.12328015836207011
+2018-06-05,26.829999923706055,26.8700008392334,26.780000686645508,26.84000015258789,18.918214797973633,732100,0.0,0.0,0.0,False,0.0022404059002745225,0.0022378999331998384,1.1167395964136544,19.869766235351562,-0.04788941279464898,0.12309888834896507
+2018-06-06,26.799999237060547,26.920000076293945,26.799999237060547,26.920000076293945,18.9746036529541,753600,0.0,0.0,0.0,False,0.0029806646970997885,0.0029762313234969113,1.1230488874016378,19.869766235351562,-0.04505149037963119,0.12311222277425346
+2018-06-07,26.829999923706055,26.8799991607666,26.68000030517578,26.709999084472656,18.826583862304688,835600,0.0,0.0,0.0,False,-0.007800942425818191,-0.007831528950167133,1.1064871052638203,19.869766235351562,-0.05250098872280051,0.12338763822622273
+2018-06-08,26.489999771118164,26.610000610351562,26.440000534057617,26.549999237060547,18.713808059692383,725900,0.0,0.0,0.0,False,-0.005990242490997444,-0.006008255966296389,1.0938687366991307,19.869766235351562,-0.05817673756033126,0.12352360731787557
+2018-06-11,26.440000534057617,26.520000457763672,26.440000534057617,26.479999542236328,18.66446876525879,628900,0.0,0.0,0.0,False,-0.002636518140840871,-0.002639999875912616,1.088348213790284,19.869766235351562,-0.060659871677219424,0.12356374482567764
+2018-06-12,26.329999923706055,26.360000610351562,26.219999313354492,26.31999969482422,18.55169105529785,375200,0.0,0.0,0.0,False,-0.006042374491303848,-0.006060703507200424,1.0757296318143177,19.869766235351562,-0.06633571650725512,0.1237123403067866
+2018-06-13,26.1299991607666,26.1299991607666,25.829999923706055,25.959999084472656,18.29794692993164,691900,0.0,0.0,0.0,False,-0.01367768170620487,-0.01377208297667933,1.0473384626022235,19.869766235351562,-0.07910607939732062,0.12427724558996137
+2018-06-14,25.6299991607666,25.649999618530273,25.450000762939453,25.489999771118164,17.96666717529297,914100,0.0,0.0,0.0,False,-0.018104749997758907,-0.018270646376144128,1.0102719115760141,19.869766235351562,-0.09577863360428818,0.12562395807062776
+2018-06-15,25.280000686645508,25.299999237060547,25.139999389648438,25.270000457763672,17.811601638793945,654300,0.0,0.0,0.0,False,-0.008630734625744263,-0.008668195112588902,0.9929217881816139,19.869766235351562,-0.10358272826057746,0.125368883621501
+2018-06-18,25.0,25.030000686645508,24.899999618530273,24.989999771118164,17.614238739013672,550700,0.0,0.0,0.0,False,-0.011080581285313196,-0.011142428217133633,0.9708390563123959,19.869766235351562,-0.11351555270564473,0.12589187927712664
+2018-06-19,24.31999969482422,24.469999313354492,24.270000457763672,24.440000534057617,17.5682373046875,586600,0.486,0.0,0.0,False,-0.002611605020674701,-0.0026150212101880843,0.9656920031379885,19.869766235351562,-0.11583069993894879,0.12589094106501195
+2018-06-20,24.459999084472656,24.479999542236328,24.31999969482422,24.329999923706055,17.489164352416992,938900,0.0,0.0,0.0,False,-0.004500904154420171,-0.004511063719805475,0.9568446118347542,19.869766235351562,-0.11981026121480431,0.1256649983119664
+2018-06-21,24.170000076293945,24.200000762939453,24.049999237060547,24.059999465942383,17.295082092285156,684900,0.0,0.0,0.0,False,-0.011097286080739122,-0.01115932032805776,0.9351289473616711,19.869766235351562,-0.1295779785514347,0.12611711917677904
+2018-06-22,24.139999389648438,24.18000030517578,24.030000686645508,24.079999923706055,17.30945587158203,758400,0.0,0.0,0.0,False,0.0008310905504915755,0.0008307453859687605,0.936737214743806,19.869766235351562,-0.12885457903446895,0.12606839064538297
+2018-06-25,23.780000686645508,23.829999923706055,23.610000610351562,23.780000686645508,17.093807220458984,906400,0.0,0.0,0.0,False,-0.012458430393360365,-0.012536687288671583,0.9126085089636897,19.869766235351562,-0.1397076836240626,0.12669881509059686
+2018-06-26,23.969999313354492,24.0,23.8799991607666,23.93000030517578,17.201631546020508,978900,0.0,0.0,0.0,False,0.006307800490020332,0.006287989581702939,0.9246728618537479,19.869766235351562,-0.13428113132926578,0.12683432943567807
+2018-06-27,23.8700008392334,23.920000076293945,23.600000381469727,23.610000610351562,16.971607208251953,964300,0.0,0.0,0.0,False,-0.01337223955490252,-0.013462453090921823,0.8989356752802198,19.869766235351562,-0.14585773142833003,0.1275375744457515
+2018-06-28,23.670000076293945,23.850000381469727,23.670000076293945,23.790000915527344,17.100996017456055,1124200,0.0,0.0,0.0,False,0.00762383948770573,0.0075949248906143465,0.9134128560660342,19.869766235351562,-0.1393458878730749,0.12724690175435202
+2018-06-29,23.90999984741211,24.030000686645508,23.899999618530273,23.989999771118164,17.244762420654297,596600,0.0,0.0,0.0,False,0.008406902326127064,0.008371761137760739,0.9294987310565372,19.869766235351562,-0.1321104528158441,0.12736252303894705
+2018-07-02,23.540000915527344,23.600000381469727,23.459999084472656,23.56999969482422,16.942853927612305,1463800,0.0,0.0,0.0,False,-0.01750725731543812,-0.017662321846600267,0.8957185002821191,19.869766235351562,-0.14730481843977627,0.12844947478700053
+2018-07-03,23.6200008392334,23.670000076293945,23.469999313354492,23.469999313354492,16.8709716796875,2182800,0.0,0.0,0.0,False,-0.004242629266115294,-0.004251654754573711,0.8876756694925059,19.869766235351562,-0.15092248797213914,0.12844978572622082
+2018-07-05,23.770000457763672,23.809999465942383,23.670000076293945,23.760000228881836,17.079429626464844,862700,0.0,0.0,0.0,False,0.012356013081826545,0.012280300583955912,0.910999814759001,19.869766235351562,-0.14043127512603815,0.12869944540395498
+2018-07-06,23.290000915527344,23.40999984741211,23.229999542236328,23.3700008392334,16.79908561706543,563200,0.0,0.0,0.0,False,-0.01641413182586715,-0.016550336195393665,0.8796324118803391,19.869766235351562,-0.1545403494895119,0.12904585077443206
+2018-07-09,23.6200008392334,23.670000076293945,23.600000381469727,23.65999984741211,17.007549285888672,734800,0.0,0.0,0.0,False,0.0124092271195686,0.01233286375196942,0.9029571973806647,19.869766235351562,-0.14404884866589618,0.12960832396409178
+2018-07-10,23.940000534057617,24.020000457763672,23.920000076293945,23.989999771118164,17.244762420654297,648100,0.0,0.0,0.0,False,0.013947520055840323,0.013851148460642334,0.9294987310565372,19.869766235351562,-0.1321104528158441,0.13027030723107097
+2018-07-11,23.690000534057617,23.760000228881836,23.530000686645508,23.540000915527344,16.921289443969727,1170000,0.0,0.0,0.0,False,-0.0187577519941442,-0.01893591003814583,0.8933056723863628,19.869766235351562,-0.14839010970023458,0.1316043490342179
+2018-07-12,23.709999084472656,23.719999313354492,23.639999389648438,23.690000534057617,17.02911376953125,610300,0.0,0.0,0.0,False,0.006372110465845626,0.0063518944038230525,0.905370025276421,19.869766235351562,-0.14296355740543776,0.13168648800572283
+2018-07-13,23.600000381469727,23.6299991607666,23.559999465942383,23.56999969482422,16.942853927612305,2081500,0.0,0.0,0.0,False,-0.005065433415171738,-0.005078306212277546,0.8957185002821191,19.869766235351562,-0.14730481843977627,0.13170162096852028
+2018-07-16,23.530000686645508,23.559999465942383,23.469999313354492,23.540000915527344,16.921289443969727,605000,0.0,0.0,0.0,False,-0.001272777522294155,-0.001273588191545526,0.8933056723863628,19.869766235351562,-0.14839010970023458,0.12988662895307018
+2018-07-17,23.489999771118164,23.639999389648438,23.489999771118164,23.6299991607666,16.985979080200195,521400,0.0,0.0,0.0,False,0.003822973210444225,0.0038156842195320615,0.9005437292510781,19.869766235351562,-0.1451344279038692,0.1298329300366691
+2018-07-18,23.489999771118164,23.610000610351562,23.479999542236328,23.56999969482422,16.942853927612305,370200,0.0,0.0,0.0,False,-0.0025388676380838637,-0.0025420960279864797,0.8957185002821193,19.869766235351562,-0.14730481843977627,0.1298585727863358
+2018-07-19,23.610000610351562,23.770000457763672,23.59000015258789,23.649999618530273,17.0003604888916,571600,0.0,0.0,0.0,False,0.003394148443053968,0.003388401321943746,0.9021528502783205,19.869766235351562,-0.1444106444168839,0.12949858714427606
+2018-07-20,23.889999389648438,24.0,23.889999389648438,23.959999084472656,17.223194122314453,603400,0.0,0.0,0.0,False,0.013107582840284904,0.01302242183902566,0.9270854763382277,19.869766235351562,-0.1331959360613123,0.1297780460538595
+2018-07-23,23.860000610351562,23.8799991607666,23.81999969482422,23.84000015258789,17.13693618774414,578700,0.0,0.0,0.0,False,-0.005008242603417923,-0.005020825881392596,0.9174341647552027,19.869766235351562,-0.13753710110314588,0.12954279320500064
+2018-07-24,24.0,24.06999969482422,23.93000030517578,23.979999542236328,17.23756980895996,603100,0.0,0.0,0.0,False,0.005872322806908192,0.005855147924170233,0.9286939571316397,19.869766235351562,-0.1324724405518417,0.12966718091731438
+2018-07-25,24.280000686645508,24.489999771118164,24.239999771118164,24.479999542236328,17.59699058532715,608000,0.0,0.0,0.0,False,0.020851012082942377,0.02063660501158226,0.9689091781360895,19.869766235351562,-0.11438361292750265,0.13123213888791288
+2018-07-26,24.43000030517578,24.450000762939453,24.350000381469727,24.350000381469727,17.503541946411133,502400,0.0,0.0,0.0,False,-0.005310489794427498,-0.005324640565941236,0.9584533060394431,19.869766235351562,-0.11908666971282877,0.13110438481804176
+2018-07-27,24.260000228881836,24.3799991607666,24.200000762939453,24.280000686645508,17.45322608947754,481500,0.0,0.0,0.0,False,-0.0028746100125129903,-0.002878749638986141,0.952823516556863,19.869766235351562,-0.1216189519922285,0.13106709750429418
+2018-07-30,24.190000534057617,24.209999084472656,24.09000015258789,24.110000610351562,17.33102035522461,360900,0.0,0.0,0.0,False,-0.007001899455517102,-0.0070265277842290995,0.9391500426395625,19.869766235351562,-0.12776928777401064,0.13098474201030577
+2018-07-31,24.329999923706055,24.469999313354492,24.329999923706055,24.420000076293945,17.553857803344727,567900,0.0,0.0,0.0,False,0.012857722370220426,0.012775763645335305,0.964083095522023,19.869766235351562,-0.11655438743342916,0.13160521407239512
+2018-08-01,24.34000015258789,24.399999618530273,24.290000915527344,24.329999923706055,17.489164352416992,313000,0.0,0.0,0.0,False,-0.0036854263975755197,-0.0036922343133035953,0.9568446118347542,19.869766235351562,-0.11981026121480431,0.13150813893122984
+2018-08-02,23.8700008392334,23.989999771118164,23.860000610351562,23.93000030517578,17.201631546020508,1100800,0.0,0.0,0.0,False,-0.016440625784201468,-0.016577272649057586,0.9246728618537481,19.869766235351562,-0.13428113132926578,0.13253497103334036
+2018-08-03,23.799999237060547,23.90999984741211,23.780000686645508,23.8700008392334,17.15850067138672,879000,0.0,0.0,0.0,False,-0.0025073711478122984,-0.0025105198672888862,0.9198469926509587,19.869766235351562,-0.13645180984268745,0.13255393927753875
+2018-08-06,23.920000076293945,24.010000228881836,23.899999618530273,23.959999084472656,17.223194122314453,463000,0.0,0.0,0.0,False,0.0037703440508420893,0.0037632541191111382,0.9270854763382272,19.869766235351562,-0.1331959360613123,0.1325458559038133
+2018-08-07,24.520000457763672,24.579999923706055,24.489999771118164,24.5,17.611364364624023,528300,0.0,0.0,0.0,False,0.022537645430510178,0.02228742530404264,0.9705174455182239,19.869766235351562,-0.11366021341053689,0.13429958754299304
+2018-08-08,24.469999313354492,24.610000610351562,24.469999313354492,24.549999237060547,17.64730453491211,435300,0.0,0.0,0.0,False,0.002040737420678118,0.0020386579446970737,0.974538754207392,19.869766235351562,-0.11185142664060788,0.13426972799806708
+2018-08-09,24.59000015258789,24.59000015258789,24.399999618530273,24.43000030517578,17.56104850769043,349300,0.0,0.0,0.0,False,-0.004887773486938918,-0.004899757718522546,0.9648876560356436,19.869766235351562,-0.1161924956899365,0.13429912476503186
+2018-08-10,23.969999313354492,23.969999313354492,23.829999923706055,23.920000076293945,17.19444465637207,1242500,0.0,0.0,0.0,False,-0.02087596598561947,-0.021096949875708253,0.9238687281626801,19.869766235351562,-0.13464283108774866,0.1359071499315852
+2018-08-13,23.809999465942383,23.850000381469727,23.6200008392334,23.649999618530273,17.0003604888916,752700,0.0,0.0,0.0,False,-0.011287608955055317,-0.01135179749353453,0.90215285027832,19.869766235351562,-0.1444106444168839,0.13637461766598757
+2018-08-14,23.760000228881836,23.780000686645508,23.68000030517578,23.739999771118164,17.065053939819336,509300,0.0,0.0,0.0,False,0.003805416418669827,0.003798194138334227,0.9093913339655888,19.869766235351562,-0.14115477063550874,0.13630956653521487
+2018-08-15,23.549999237060547,23.56999969482422,23.420000076293945,23.520000457763672,16.906909942626953,888700,0.0,0.0,0.0,False,-0.009267125539133003,-0.009310332490341949,0.891696764770397,19.869766235351562,-0.14911379719471507,0.13633522600349965
+2018-08-16,23.670000076293945,23.770000457763672,23.670000076293945,23.690000534057617,17.02911376953125,363400,0.0,0.0,0.0,False,0.007228040329012808,0.007202043242341432,0.9053700252764205,19.869766235351562,-0.14296355740543776,0.13647667048254508
+2018-08-17,23.520000457763672,23.780000686645508,23.520000457763672,23.739999771118164,17.065053939819336,491400,0.0,0.0,0.0,False,0.0021105132524505965,0.0021082892480003904,0.9093913339655886,19.869766235351562,-0.14115477063550874,0.1356027842772049
+2018-08-20,23.670000076293945,23.770000457763672,23.670000076293945,23.770000457763672,17.08661460876465,345700,0.0,0.0,0.0,False,0.0012634398356634602,0.0012626423671859106,0.9118037350387913,19.869766235351562,-0.1400696713600602,0.135535423889764
+2018-08-21,23.770000457763672,23.950000762939453,23.770000457763672,23.920000076293945,17.19444465637207,581900,0.0,0.0,0.0,False,0.006310790643812458,0.006290960988014399,0.9238687281626798,19.869766235351562,-0.13464283108774866,0.1356767296904002
+2018-08-22,23.850000381469727,23.959999084472656,23.84000015258789,23.93000030517578,17.201631546020508,236200,0.0,0.0,0.0,False,0.0004179774218979748,0.00041789009366867126,0.9246728618537474,19.869766235351562,-0.13428113132926578,0.13550327655834965
+2018-08-23,24.030000686645508,24.110000610351562,23.959999084472656,23.989999771118164,17.244762420654297,987100,0.0,0.0,0.0,False,0.0025073711478122984,0.002504232937453303,0.9294987310565368,19.869766235351562,-0.1321104528158441,0.13552414961287035
+2018-08-24,23.790000915527344,24.0,23.790000915527344,23.989999771118164,17.244762420654297,414100,0.0,0.0,0.0,False,0.0,0.0,0.9294987310565368,19.869766235351562,-0.1321104528158441,0.1354534502377644
+2018-08-27,24.059999465942383,24.209999084472656,24.040000915527344,24.190000534057617,17.38852882385254,460000,0.0,0.0,0.0,False,0.008336815532236752,0.008302256229132136,0.9455846060470401,19.869766235351562,-0.12487501775861343,0.13567904336517286
+2018-08-28,24.329999923706055,24.350000381469727,24.209999084472656,24.229999542236328,17.417280197143555,388300,0.0,0.0,0.0,False,0.0016534678455129015,0.0016521023725247347,0.9488015676338637,19.869766235351562,-0.12342802673967213,0.1356180804572954
+2018-08-29,24.09000015258789,24.299999237060547,24.09000015258789,24.299999237060547,17.46759796142578,273000,0.0,0.0,0.0,False,0.0028889564680987245,0.0028847914531311687,0.9544315705277204,19.869766235351562,-0.12089564846776768,0.13563451314249644
+2018-08-30,24.06999969482422,24.06999969482422,23.850000381469727,23.8700008392334,17.15850067138672,946400,0.0,0.0,0.0,False,-0.017695466241073987,-0.017853902859530216,0.919846992650958,19.869766235351562,-0.13645180984268745,0.13679298945899923
+2018-08-31,23.760000228881836,23.8700008392334,23.68000030517578,23.799999237060547,17.108184814453125,445300,0.0,0.0,0.0,False,-0.0029324157102782467,-0.0029367236650980305,0.914217203168378,19.869766235351562,-0.13898409212208707,0.1367266115863858
+2018-09-04,23.6200008392334,23.6299991607666,23.520000457763672,23.559999465942383,16.935665130615234,545200,0.0,0.0,0.0,False,-0.01008404373163796,-0.01013523211530726,0.8949141531797744,19.869766235351562,-0.147666614190764,0.1370640276983967
+2018-09-05,23.3700008392334,23.3700008392334,23.219999313354492,23.309999465942383,16.75595474243164,616900,0.0,0.0,0.0,False,-0.010611356967535013,-0.01066805889553994,0.8748065426775495,19.869766235351562,-0.15671102800293357,0.13710544981303321
+2018-09-06,23.260000228881836,23.290000915527344,23.149999618530273,23.200000762939453,16.6768856048584,996600,0.0,0.0,0.0,False,-0.004718867936126192,-0.0047300369439928994,0.8659595781968688,19.869766235351562,-0.16069039729377932,0.13718663945887216
+2018-09-07,23.010000228881836,23.1200008392334,22.959999084472656,22.989999771118164,16.525928497314453,508200,0.0,0.0,0.0,False,-0.009051876418698201,-0.009093093568947459,0.8490691426927446,19.869766235351562,-0.16828772409450266,0.13736258359872158
+2018-09-10,23.040000915527344,23.049999237060547,22.8799991607666,22.889999389648438,16.45404815673828,502500,0.0,0.0,0.0,False,-0.004349549290852406,-0.004359036099257165,0.8410265253144082,19.869766235351562,-0.1719052976343607,0.13738290858076024
+2018-09-11,22.860000610351562,22.950000762939453,22.799999237060547,22.940000534057617,16.489988327026367,1802900,0.0,0.0,0.0,False,0.002184275258326984,0.002181893197212367,0.8450478340035763,19.869766235351562,-0.17009651086443167,0.13740154600284873
+2018-09-12,23.059999465942383,23.229999542236328,23.0,23.190000534057617,16.669700622558594,945500,0.0,0.0,0.0,False,0.010898266994991523,0.010839308857473294,0.865155657917078,19.869766235351562,-0.16105200105975725,0.13782408554527578
+2018-09-13,23.3700008392334,23.420000076293945,23.260000228881836,23.34000015258789,16.77752113342285,544000,0.0,0.0,0.0,False,0.006468053224564008,0.0064472251315397895,0.8772195839845824,19.869766235351562,-0.1556256407499702,0.1378217019882139
+2018-09-14,23.440000534057617,23.459999084472656,23.270000457763672,23.34000015258789,16.77752113342285,554000,0.0,0.0,0.0,False,0.0,0.0,0.8772195839845824,19.869766235351562,-0.1556256407499702,0.1377990817686229
+2018-09-17,23.260000228881836,23.299999237060547,23.18000030517578,23.18000030517578,16.66250991821289,397400,0.0,0.0,0.0,False,-0.006855077951941624,-0.0068786819320696005,0.8643510974034567,19.869766235351562,-0.16141389280324991,0.1379661417418185
+2018-09-18,23.270000457763672,23.399999618530273,23.270000457763672,23.309999465942383,16.75595474243164,272200,0.0,0.0,0.0,False,0.00560808813782665,0.005592421358041414,0.8748065426775491,19.869766235351562,-0.15671102800293357,0.13800652684026093
+2018-09-19,23.510000228881836,23.639999389648438,23.510000228881836,23.6299991607666,16.985979080200195,298500,0.0,0.0,0.0,False,0.013727915914337974,0.013634541662073606,0.9005437292510772,19.869766235351562,-0.1451344279038692,0.1386834480221749
+2018-09-20,23.75,23.8700008392334,23.690000534057617,23.829999923706055,17.129751205444336,401300,0.0,0.0,0.0,False,0.008464164742303826,0.008428544555528123,0.9166302444754109,19.869766235351562,-0.1378987048691238,0.13881419833095318
+2018-09-21,24.020000457763672,24.06999969482422,23.979999542236328,24.020000457763672,17.266326904296875,619600,0.0,0.0,0.0,False,0.007973011237263794,0.007941394724525224,0.931911558952293,19.869766235351562,-0.1310251615553858,0.13903455032832707
+2018-09-24,24.010000228881836,24.049999237060547,23.969999313354492,24.010000228881836,17.259138107299805,498900,0.0,0.0,0.0,False,-0.00041634778704913167,-0.0004164344838538723,0.9311072118499486,19.869766235351562,-0.1313869573063735,0.13896680332156025
+2018-09-25,24.209999084472656,24.229999542236328,24.139999389648438,24.190000534057617,17.38852882385254,249000,0.0,0.0,0.0,False,0.007496939635589728,0.007468977251546319,0.9455846060470396,19.869766235351562,-0.12487501775861343,0.13899798359679635
+2018-09-26,24.209999084472656,24.389999389648438,24.18000030517578,24.209999084472656,17.402904510498047,606300,0.0,0.0,0.0,False,0.0008267339227565618,0.0008263923665048397,0.9471930868404517,19.869766235351562,-0.12415152224914283,0.13899552173797286
+2018-09-27,24.270000457763672,24.34000015258789,24.229999542236328,24.239999771118164,17.424468994140625,509600,0.0,0.0,0.0,False,0.0012391312972825919,0.0012383642077143757,0.9496059147362079,19.869766235351562,-0.12306623098868441,0.13895498928920838
+2018-09-28,24.25,24.389999389648438,24.239999771118164,24.270000457763672,17.446035385131836,332300,0.0,0.0,0.0,False,0.0012377072149780677,0.0012369418868394112,0.9520189560432408,19.869766235351562,-0.12198084373572116,0.1389588415083818
+2018-10-01,24.229999542236328,24.270000457763672,24.200000762939453,24.25,17.43165397644043,284700,0.0,0.0,0.0,False,-0.0008243367833394855,-0.0008246767357420214,0.9504098350159984,19.869766235351562,-0.12270462722270647,0.13896109524481576
+2018-10-02,24.110000610351562,24.209999084472656,24.06999969482422,24.15999984741211,17.366962432861328,583200,0.0,0.0,0.0,False,-0.003711153495046138,-0.0037180569102262294,0.9431715647400065,19.869766235351562,-0.12596040501157668,0.138947559651772
+2018-10-03,24.280000686645508,24.280000686645508,24.06999969482422,24.079999923706055,17.30945587158203,348200,0.0,0.0,0.0,False,-0.0033112619147770417,-0.0033167562747070944,0.9367372147438051,19.869766235351562,-0.12885457903446895,0.13893818105037717
+2018-10-04,23.860000610351562,23.920000076293945,23.670000076293945,23.809999465942383,17.115373611450195,893700,0.0,0.0,0.0,False,-0.011212499201114223,-0.011275833136431905,0.915021550270722,19.869766235351562,-0.13862229637109935,0.13938550736128652
+2018-10-05,23.670000076293945,23.739999771118164,23.489999771118164,23.610000610351562,16.971607208251953,477700,0.0,0.0,0.0,False,-0.008399840194085018,-0.008435317661458505,0.8989356752802189,19.869766235351562,-0.14585773142833003,0.13945327978936925
+2018-10-08,23.3700008392334,23.559999465942383,23.350000381469727,23.559999465942383,16.935665130615234,626600,0.0,0.0,0.0,False,-0.0021177768961824217,-0.0021200225567723405,0.894914153179774,19.869766235351562,-0.147666614190764,0.13942292513599
+2018-10-09,23.200000762939453,23.40999984741211,23.200000762939453,23.360000610351562,16.791898727416992,456600,0.0,0.0,0.0,False,-0.008488972950837947,-0.008525209501516452,0.8788282781892709,19.869766235351562,-0.15490204924799467,0.13966814247262754
+2018-10-10,23.06999969482422,23.06999969482422,22.690000534057617,22.719999313354492,16.33184814453125,1641100,0.0,0.0,0.0,False,-0.027397174694401505,-0.02777947611681634,0.8273536916309379,19.869766235351562,-0.1780553454386281,0.14203953047627466
+2018-10-11,22.579999923706055,22.690000534057617,22.350000381469727,22.489999771118164,16.166513442993164,1481100,0.0,0.0,0.0,False,-0.010123453272093297,-0.010175043904068858,0.8088545619221248,19.869766235351562,-0.1863762637413271,0.14238187898462804
+2018-10-12,22.780000686645508,22.850000381469727,22.579999923706055,22.81999969482422,16.403732299804688,722600,0.0,0.0,0.0,False,0.014673470420694779,0.014566856716892038,0.8353967358318279,19.869766235351562,-0.1744375799137603,0.1430691978542767
+2018-10-15,22.610000610351562,22.719999313354492,22.56999969482422,22.579999923706055,16.23120880126953,551200,0.0,0.0,0.0,False,-0.010517331993842083,-0.010573030003828596,0.8160932590206704,19.869766235351562,-0.183120293967447,0.14318526498941453
+2018-10-16,22.600000381469727,22.850000381469727,22.579999923706055,22.84000015258789,16.418106079101562,578100,0.0,0.0,0.0,False,0.011514686313283784,0.011448896861122345,0.8370050032139627,19.869766235351562,-0.17371418039679465,0.14366558731730247
+2018-10-17,22.790000915527344,22.790000915527344,22.56999969482422,22.719999313354492,16.33184814453125,540900,0.0,0.0,0.0,False,-0.005253829775171748,-0.005267679670116938,0.8273536916309376,19.869766235351562,-0.1780553454386281,0.14372422922971956
+2018-10-18,22.6299991607666,22.670000076293945,22.3700008392334,22.440000534057617,16.13057518005371,750000,0.0,0.0,0.0,False,-0.012323955176189672,-0.01240052485634411,0.8048334666442332,19.869766235351562,-0.18818495451875117,0.1442117682016667
+2018-10-19,22.65999984741211,22.739999771118164,22.5,22.540000915527344,16.202455520629883,457200,0.0,0.0,0.0,False,0.004456154834767245,0.004446255574341512,0.8128760840225695,19.869766235351562,-0.18456738097889314,0.1442713263665969
+2018-10-22,22.68000030517578,22.68000030517578,22.530000686645508,22.6200008392334,16.25996208190918,436300,0.0,0.0,0.0,False,0.0035492497545248636,0.003542966031560345,0.8193104340187707,19.869766235351562,-0.18167320695600087,0.14431016618817305
+2018-10-23,22.290000915527344,22.56999969482422,22.239999771118164,22.489999771118164,16.166513442993164,573800,0.0,0.0,0.0,False,-0.005747162167123787,-0.005763740653626674,0.8088545619221243,19.869766235351562,-0.1863762637413271,0.14439368342845812
+2018-10-24,22.489999771118164,22.510000228881836,22.040000915527344,22.059999465942383,15.857417106628418,500000,0.0,0.0,0.0,False,-0.019119542222550967,-0.019304684357346686,0.7742700907510003,19.869766235351562,-0.20193237711999446,0.14562456449237884
+2018-10-25,22.149999618530273,22.3700008392334,22.110000610351562,22.270000457763672,16.008371353149414,626700,0.0,0.0,0.0,False,0.00951947252859342,0.009474447865148698,0.7911602061382095,19.869766235351562,-0.19433519430802848,0.14595518461855037
+2018-10-26,21.829999923706055,22.100000381469727,21.75,21.969999313354492,15.79272174835205,807000,0.0,0.0,0.0,False,-0.013471052116425186,-0.013562609922042413,0.7670313936524549,19.869766235351562,-0.20518834689387455,0.1464996344224176
+2018-10-29,22.049999237060547,22.09000015258789,21.579999923706055,21.75,15.634578704833984,791100,0.0,0.0,0.0,False,-0.01001366617090993,-0.010064140161820799,0.7493369311629015,19.869766235351562,-0.21314732545682835,0.14623277848107016
+2018-10-30,21.719999313354492,21.93000030517578,21.700000762939453,21.93000030517578,15.763968467712402,517300,0.0,0.0,0.0,False,0.008275871407933177,0.008241814157417711,0.7638142186543542,19.869766235351562,-0.2066354339053207,0.14649100708958263
+2018-10-31,22.229999542236328,22.31999969482422,22.15999984741211,22.239999771118164,15.986804962158203,461700,0.0,0.0,0.0,False,0.01413581198809255,0.014036833072135562,0.7887471648311766,19.869766235351562,-0.19542058156099174,0.14720706400459557
+2018-11-01,22.719999313354492,22.959999084472656,22.65999984741211,22.90999984741211,16.46842384338379,858100,0.0,0.0,0.0,False,0.030126024703848397,0.029681148838300506,0.8426350061078194,19.869766235351562,-0.1711818021248901,0.1501663223348819
+2018-11-02,23.149999618530273,23.200000762939453,22.81999969482422,23.010000228881836,16.54030990600586,665400,0.0,0.0,0.0,False,0.004365084558529242,0.004355585210533631,0.8506782637199861,19.869766235351562,-0.16756394060751734,0.1502262421733476
+2018-11-05,22.739999771118164,22.850000381469727,22.719999313354492,22.799999237060547,16.389354705810547,429000,0.0,0.0,0.0,False,-0.009126503738633107,-0.009168405412579584,0.8337880416271386,19.869766235351562,-0.17516117141573584,0.15046257209801492
+2018-11-06,22.639999389648438,22.799999237060547,22.6299991607666,22.760000228881836,16.360599517822266,256700,0.0,0.0,0.0,False,-0.0017545039755645364,-0.0017560449203242498,0.830570653217761,19.869766235351562,-0.17660835441968692,0.15046050036378453
+2018-11-07,22.920000076293945,23.139999389648438,22.899999618530273,23.1299991607666,16.626567840576172,535200,0.0,0.0,0.0,False,0.01625663671213129,0.016125912448602175,0.8603295753030111,19.869766235351562,-0.16322277556568388,0.15135695315363473
+2018-11-08,22.90999984741211,22.950000762939453,22.739999771118164,22.780000686645508,16.37497329711914,372400,0.0,0.0,0.0,False,-0.015132079324455039,-0.01524773748573371,0.8321789205998962,19.869766235351562,-0.17588495490272116,0.15193605914977243
+2018-11-09,22.610000610351562,22.6299991607666,22.399999618530273,22.489999771118164,16.166513442993164,517500,0.0,0.0,0.0,False,-0.012730393530635653,-0.012812119332291075,0.8088545619221243,19.869766235351562,-0.1863762637413271,0.15244177911559592
+2018-11-12,22.469999313354492,22.510000228881836,22.200000762939453,22.229999542236328,15.979616165161133,389100,0.0,0.0,0.0,False,-0.01156076593082822,-0.011628111129819336,0.7879428177288319,19.869766235351562,-0.19578237731197945,0.15284729261033816
+2018-11-13,22.270000457763672,22.520000457763672,22.229999542236328,22.3799991607666,16.087446212768555,598700,0.0,0.0,0.0,False,0.006747974825735303,0.006725309151411482,0.8000078108527202,19.869766235351562,-0.1903555370396679,0.1529898570840792
+2018-11-14,22.479999542236328,22.510000228881836,22.209999084472656,22.34000015258789,16.058691024780273,501300,0.0,0.0,0.0,False,-0.0017874302489017113,-0.0017890296084623098,0.7967904224433426,19.869766235351562,-0.19180272004361898,0.15285392273749882
+2018-11-15,22.219999313354492,22.610000610351562,22.200000762939453,22.59000015258789,16.238399505615234,969200,0.0,0.0,0.0,False,0.011190730337712562,0.011128577376461505,0.8168978195342906,19.869766235351562,-0.18275840222395434,0.15321392767751868
+2018-11-16,22.59000015258789,22.84000015258789,22.56999969482422,22.809999465942383,16.396541595458984,520400,0.0,0.0,0.0,False,0.009738773195539618,0.00969165699951553,0.8345921753182055,19.869766235351562,-0.17479947165725296,0.15353993612453712
+2018-11-19,22.540000915527344,22.56999969482422,22.280000686645508,22.3700008392334,16.080257415771484,527100,0.0,0.0,0.0,False,-0.0192896884898639,-0.019478162200333715,0.7992034637503755,19.869766235351562,-0.19071733279065572,0.15454208139967862
+2018-11-20,22.06999969482422,22.15999984741211,21.93000030517578,22.0,15.814289093017578,555000,0.0,0.0,0.0,False,-0.016540053798706267,-0.016678367756317026,0.7694445416651257,19.869766235351562,-0.20410291164465877,0.15531817619531874
+2018-11-21,22.3799991607666,22.459999084472656,22.31999969482422,22.3700008392334,16.080257415771484,532000,0.0,0.0,0.0,False,0.016818228197898355,0.016678367756316956,0.7992034637503753,19.869766235351562,-0.19071733279065572,0.15538270610348598
+2018-11-23,22.219999313354492,22.3799991607666,22.219999313354492,22.270000457763672,16.008371353149414,319900,0.0,0.0,0.0,False,-0.004470454717445338,-0.004480477080971435,0.7911602061382084,19.869766235351562,-0.19433519430802848,0.15535449922082303
+2018-11-26,22.59000015258789,22.709999084472656,22.59000015258789,22.700000762939453,16.317468643188477,373200,0.0,0.0,0.0,False,0.01930847824680515,0.019124434872545486,0.825744784014971,19.869766235351562,-0.1787790329331086,0.1565771100313112
+2018-11-27,22.59000015258789,22.729999542236328,22.59000015258789,22.700000762939453,16.317468643188477,460300,0.0,0.0,0.0,False,0.0,0.0,0.825744784014971,19.869766235351562,-0.1787790329331086,0.15652234793697387
+2018-11-28,22.75,23.110000610351562,22.649999618530273,23.09000015258789,16.597816467285156,480000,0.0,0.0,0.0,False,0.01718084037585732,0.017034918737488015,0.8571126137161862,19.869766235351562,-0.16466976658462507,0.15738854204701436
+2018-11-29,22.920000076293945,23.010000228881836,22.84000015258789,22.93000030517578,16.482805252075195,612900,0.0,0.0,0.0,False,-0.006929297925221123,-0.006953416993472434,0.8442441271350607,19.869766235351562,-0.17045801863790477,0.15732499105104492
+2018-11-30,22.860000610351562,22.950000762939453,22.829999923706055,22.93000030517578,16.482805252075195,481100,0.0,0.0,0.0,False,0.0,0.0,0.8442441271350607,19.869766235351562,-0.17045801863790477,0.15722331941431644
+2018-12-03,23.610000610351562,23.65999984741211,23.540000915527344,23.639999389648438,16.9931697845459,724500,0.0,0.0,0.0,False,0.03096345098213482,0.030493754340629824,0.9013482897646972,19.869766235351562,-0.14477253616037655,0.16030017048639658
+2018-12-04,23.540000915527344,23.559999465942383,23.079999923706055,23.1299991607666,16.626567840576172,609200,0.0,0.0,0.0,False,-0.021573487972981087,-0.021809597646967955,0.8603295753030102,19.869766235351562,-0.16322277556568388,0.161638365183043
+2018-12-06,22.84000015258789,23.030000686645508,22.6299991607666,23.010000228881836,16.54030990600586,1336700,0.0,0.0,0.0,False,-0.005187957935600229,-0.005201462115698367,0.8506782637199852,19.869766235351562,-0.16756394060751734,0.16167771153437255
+2018-12-07,22.940000534057617,23.059999465942383,22.649999618530273,22.690000534057617,16.310283660888672,451700,0.0,0.0,0.0,False,-0.013907009386424085,-0.014004617859385764,0.8249408637351803,19.869766235351562,-0.17914063669908653,0.16194620108230495
+2018-12-10,22.489999771118164,22.649999618530273,22.329999923706055,22.559999465942383,16.216833114624023,934000,0.0,0.0,0.0,False,-0.005729547579159444,-0.005746024403531805,0.8144847782272573,19.869766235351562,-0.1838437894769176,0.16203547159393225
+2018-12-11,22.690000534057617,22.690000534057617,22.399999618530273,22.56999969482422,16.224021911621094,874600,0.0,0.0,0.0,False,0.00044329228439732304,0.00044319405939980354,0.8152891253296017,19.869766235351562,-0.18348199372592988,0.1617069451216009
+2018-12-12,22.8700008392334,22.93000030517578,22.780000686645508,22.799999237060547,16.389354705810547,537300,0.0,0.0,0.0,False,0.010190617042437955,0.010139042790938302,0.8337880416271379,19.869766235351562,-0.17516117141573584,0.16177522904248579
+2018-12-13,22.959999084472656,22.959999084472656,22.760000228881836,22.809999465942383,16.396541595458984,387200,0.0,0.0,0.0,False,0.00043850961660441,0.00043841349936034677,0.8345921753182055,19.869766235351562,-0.17479947165725296,0.16177688255138814
+2018-12-14,22.549999237060547,22.610000610351562,22.479999542236328,22.520000457763672,16.188079833984375,536400,0.0,0.0,0.0,False,-0.012713764074025358,-0.012795275588241258,0.8112676032291568,19.869766235351562,-0.18529087648836384,0.1621313462824483
+2018-12-17,22.690000534057617,22.84000015258789,22.579999923706055,22.6200008392334,16.25996208190918,671300,0.0,0.0,0.0,False,0.004440443132353478,0.004430613452760952,0.81931043401877,19.869766235351562,-0.18167320695600087,0.16189347728925904
+2018-12-18,22.170000076293945,22.219999313354492,22.06999969482422,22.15999984741211,16.248231887817383,674700,0.444,0.0,0.0,False,-0.0007214158331185772,-0.0007216761787398801,0.817997954666311,19.869766235351562,-0.1822635608611679,0.16189340771317612
+2018-12-19,22.18000030517578,22.25,21.65999984741211,21.760000228881836,15.95494270324707,1227100,0.0,0.0,0.0,False,-0.018050529226519396,-0.018215427375701088,0.7851821294518542,19.869766235351562,-0.19702413635543337,0.1628504202683014
+2018-12-20,21.959999084472656,22.010000228881836,21.75,21.920000076293945,16.072263717651367,691900,0.0,0.0,0.0,False,0.007353270806821577,0.007326367316309402,0.798309057089212,19.869766235351562,-0.1911196373787135,0.1629508798687631
+2018-12-21,21.889999389648438,22.34000015258789,21.739999771118164,21.84000015258789,16.013599395751953,901300,0.0,0.0,0.0,False,-0.003650034800946278,-0.0036567124319795566,0.7917451664479795,19.869766235351562,-0.19407207885208322,0.16298074996540915
+2018-12-24,21.90999984741211,21.950000762939453,21.709999084472656,21.709999084472656,15.918277740478516,486100,0.0,0.0,0.0,False,-0.005952544016976202,-0.005970331027547224,0.7810797244774936,19.869766235351562,-0.19886940027722633,0.1630427034065739
+2018-12-26,21.760000228881836,21.969999313354492,21.6299991607666,21.950000762939453,16.09425163269043,533200,0.0,0.0,0.0,False,0.011054832380793966,0.010994174354762713,0.800769262288423,19.869766235351562,-0.1900130357821661,0.16344580496281447
+2018-12-27,21.770000457763672,22.049999237060547,21.75,22.030000686645508,16.152910232543945,860700,0.0,0.0,0.0,False,0.003644692601572741,0.0036380668039428855,0.8073325126958253,19.869766235351562,-0.18706088228631113,0.16349462606349327
+2018-12-28,22.18000030517578,22.200000762939453,22.059999465942383,22.100000381469727,16.204238891601562,469900,0.0,0.0,0.0,False,0.0031776725257968153,0.0031726343946553194,0.8130756235663981,19.869766235351562,-0.18447762798680678,0.16347740720909226
+2018-12-31,22.139999389648438,22.18000030517578,22.030000686645508,22.100000381469727,16.204238891601562,487600,0.0,0.0,0.0,False,0.0,0.0,0.8130756235663981,19.869766235351562,-0.18447762798680678,0.16342144752745583
+2019-01-02,21.93000030517578,22.100000381469727,21.850000381469727,22.100000381469727,16.204238891601562,876200,0.0,0.0,0.0,False,0.0,0.0,0.8130756235663981,19.869766235351562,-0.18447762798680678,0.16341761112218187
+2019-01-03,21.709999084472656,21.829999923706055,21.649999618530273,21.690000534057617,15.903616905212402,576100,0.0,0.0,0.0,False,-0.0185520584089246,-0.018726306314580148,0.7794393386981968,19.869766235351562,-0.19960724666618035,0.1631688294446678
+2019-01-04,22.079999923706055,22.420000076293945,22.059999465942383,22.389999389648438,16.4168701171875,778100,0.0,0.0,0.0,False,0.032272734877490716,0.03176291012616116,0.8368667127065812,19.869766235351562,-0.17377638353997316,0.1659358005973846
+2019-01-07,22.5,22.760000228881836,22.5,22.690000534057617,16.636842727661133,1038900,0.0,0.0,0.0,False,0.013399180775837127,0.013310205667631683,0.8614792218512544,19.869766235351562,-0.16270566394175945,0.16620429056977293
+2019-01-08,22.799999237060547,22.8799991607666,22.709999084472656,22.829999923706055,16.73948860168457,368100,0.0,0.0,0.0,False,0.006169792893021331,0.006150837647520815,0.8729641631247391,19.869766235351562,-0.15753973129778032,0.1663367635417468
+2019-01-09,23.049999237060547,23.219999313354492,22.989999771118164,23.170000076293945,16.988786697387695,431700,0.0,0.0,0.0,False,0.014892814328750559,0.014783005270953026,0.9008578706505594,19.869766235351562,-0.1449931269366488,0.1670432060901854
+2019-01-10,23.170000076293945,23.489999771118164,23.170000076293945,23.479999542236328,17.216083526611328,575600,0.0,0.0,0.0,False,0.013379226737750605,0.013290515268313045,0.926289879098231,19.869766235351562,-0.13355379611959894,0.1676090010864094
+2019-01-11,23.299999237060547,23.420000076293945,23.299999237060547,23.329999923706055,17.10610580444336,414000,0.0,0.0,0.0,False,-0.006388080192453405,-0.006408571289186148,0.9139845848766401,19.869766235351562,-0.13908872395243377,0.16771124059633316
+2019-01-14,23.139999389648438,23.309999465942383,23.1299991607666,23.219999313354492,17.025447845458984,317500,0.0,0.0,0.0,False,-0.004715156091424588,-0.004726307507494524,0.9049598488023662,19.869766235351562,-0.1431480549998656,0.1675292330933786
+2019-01-15,23.450000762939453,23.579999923706055,23.399999618530273,23.479999542236328,17.216083526611328,426500,0.0,0.0,0.0,False,0.011197102295502415,0.011134878796680767,0.9262898790982312,19.869766235351562,-0.13355379611959894,0.16785187085365205
+2019-01-16,23.6200008392334,23.790000915527344,23.579999923706055,23.729999542236328,17.39939308166504,615100,0.0,0.0,0.0,False,0.010647575842110957,0.01059128959532902,0.9468001966798203,19.869766235351562,-0.12432824445067325,0.16820475353886347
+2019-01-17,23.489999771118164,23.700000762939453,23.40999984741211,23.6299991607666,17.32607078552246,479800,0.0,0.0,0.0,False,-0.004214072054032902,-0.0042229762798418,0.938596240376206,19.869766235351562,-0.12801838832423962,0.16817048890864594
+2019-01-18,23.68000030517578,23.790000915527344,23.649999618530273,23.760000228881836,17.421388626098633,401300,0.0,0.0,0.0,False,0.005501411240673049,0.0054863337508906165,0.9492612555241382,19.869766235351562,-0.12322125888410629,0.16814576202479561
+2019-01-22,23.239999771118164,23.290000915527344,23.09000015258789,23.170000076293945,16.988786697387695,736000,0.0,0.0,0.0,False,-0.024831655960126264,-0.025145162334691083,0.900857870650559,19.869766235351562,-0.1449931269366488,0.1696035739767734
+2019-01-23,23.200000762939453,23.200000762939453,23.049999237060547,23.170000076293945,16.988786697387695,489400,0.0,0.0,0.0,False,0.0,0.0,0.900857870650559,19.869766235351562,-0.1449931269366488,0.16957035661255077
+2019-01-24,23.280000686645508,23.3799991607666,23.260000228881836,23.350000381469727,17.12076759338379,459400,0.0,0.0,0.0,False,0.007768706403052716,0.007738685386198055,0.9156250773615751,19.869766235351562,-0.13835082956722744,0.1697032037608042
+2019-01-25,23.469999313354492,23.59000015258789,23.420000076293945,23.530000686645508,17.252748489379883,417100,0.0,0.0,0.0,False,0.007708818852672161,0.00767925773230687,0.9303922840725916,19.771085739135742,-0.12737475741005733,0.1692779256482622
+2019-01-28,23.399999618530273,23.469999313354492,23.309999465942383,23.43000030517578,17.179426193237305,340100,0.0,0.0,0.0,False,-0.004249890745681051,-0.004258947199757831,0.9221883277689773,19.771085739135742,-0.131083319352988,0.16916130083802966
+2019-01-29,23.540000915527344,23.540000915527344,23.3799991607666,23.40999984741211,17.16476058959961,536500,0.0,0.0,0.0,False,-0.0008536724959689046,-0.0008540370818401462,0.9205474084614884,19.69355583190918,-0.1284072446791047,0.1691282318267928
+2019-01-30,23.399999618530273,23.6200008392334,23.290000915527344,23.559999465942383,17.274744033813477,830300,0.0,0.0,0.0,False,0.006407514025013938,0.00638707317723787,0.9328533429169095,19.637161254882812,-0.12030339774706067,0.16923407972768822
+2019-01-31,23.520000457763672,23.65999984741211,23.459999084472656,23.559999465942383,17.274744033813477,695600,0.0,0.0,0.0,False,0.0,0.0,0.9328533429169095,19.637161254882812,-0.12030339774706067,0.16896231432945283
+2019-02-01,23.469999313354492,23.479999542236328,23.3700008392334,23.43000030517578,17.179426193237305,597000,0.0,0.0,0.0,False,-0.005517757044017357,-0.005533036095397699,0.9221883277689773,19.637161254882812,-0.12515734987074,0.16897550858282392
+2019-02-04,23.280000686645508,23.479999542236328,23.280000686645508,23.469999313354492,17.20875358581543,1030000,0.0,0.0,0.0,False,0.001707122941607242,0.0017056674634563563,0.9254697395614013,19.637161254882812,-0.12366388591240784,0.16896282659836
+2019-02-05,23.56999969482422,23.700000762939453,23.559999465942383,23.690000534057617,17.370065689086914,547600,0.0,0.0,0.0,False,0.009373840032461667,0.009330178234377958,0.9435187848873956,19.637161254882812,-0.11544925136428164,0.1679292642374845
+2019-02-06,23.690000534057617,23.739999771118164,23.559999465942383,23.559999465942383,17.274744033813477,598300,0.0,0.0,0.0,False,-0.005487696879196369,-0.005502809602436651,0.9328533429169095,19.637161254882812,-0.12030339774706067,0.16567108880475848
+2019-02-07,23.440000534057617,23.489999771118164,23.25,23.31999969482422,17.098773956298828,924600,0.0,0.0,0.0,False,-0.010186551949493805,-0.010238789922474066,0.9131642319285336,19.637161254882812,-0.12926447288570342,0.16581698210049617
+2019-02-08,23.34000015258789,23.399999618530273,23.280000686645508,23.329999923706055,17.10610580444336,471000,0.0,0.0,0.0,False,0.00042879379324323175,0.00042870188745615194,0.9139845848766395,19.637161254882812,-0.12889110689612038,0.16530674206971244
+2019-02-11,23.31999969482422,23.350000381469727,23.260000228881836,23.299999237060547,17.084104537963867,833900,0.0,0.0,0.0,False,-0.001286164526924538,-0.00128699234640386,0.9115228857984907,19.637161254882812,-0.13001149625351904,0.1641672037993919
+2019-02-12,23.31999969482422,23.450000762939453,23.290000915527344,23.420000076293945,17.172090530395508,1358600,0.0,0.0,0.0,False,0.0051501670594511495,0.005136950308641662,0.9213675479983172,19.637161254882812,-0.12553091011942275,0.1637907651287245
+2019-02-13,23.670000076293945,23.719999313354492,23.56999969482422,23.579999923706055,17.289405822753906,701300,0.0,0.0,0.0,False,0.006831742014796971,0.006808511408972388,0.9344938354018448,19.637161254882812,-0.11955676289744444,0.1638456350840479
+2019-02-14,23.610000610351562,23.799999237060547,23.610000610351562,23.729999542236328,17.39939308166504,911500,0.0,0.0,0.0,False,0.0063615407052557416,0.006341391513305142,0.9468001966798201,19.637161254882812,-0.11395578740594947,0.16376796505932534
+2019-02-15,23.65999984741211,23.770000457763672,23.6299991607666,23.760000228881836,17.421388626098633,698600,0.0,0.0,0.0,False,0.001264155843273107,0.0012633574710488407,0.9492612555241382,19.637161254882812,-0.11283568943720035,0.1634361874428682
+2019-02-19,23.739999771118164,23.979999542236328,23.739999771118164,23.959999084472656,17.568035125732422,562600,0.0,0.0,0.0,False,0.00841761255552842,0.008382382021553482,0.9656693815426434,19.637161254882812,-0.10536788399779007,0.1624504291248426
+2019-02-20,24.079999923706055,24.219999313354492,24.049999237060547,24.06999969482422,17.648691177368164,810000,0.0,0.0,0.0,False,0.004591068440978008,0.004580561632308218,0.9746939042056406,19.637161254882812,-0.10126056672372707,0.1625150704297281
+2019-02-21,24.079999923706055,24.079999923706055,23.950000762939453,24.010000228881836,17.604692459106445,365600,0.0,0.0,0.0,False,-0.0024930300960867013,-0.0024961428701859435,0.9697709328718971,19.637161254882812,-0.10350115117942471,0.16233652624603437
+2019-02-22,23.920000076293945,23.989999771118164,23.860000610351562,23.959999084472656,17.568035125732422,594300,0.0,0.0,0.0,False,-0.002082247869945708,-0.0020844187621222245,0.9656693815426436,19.637161254882812,-0.10536788399779007,0.1621051290843653
+2019-02-25,24.139999389648438,24.209999084472656,24.09000015258789,24.1200008392334,17.685348510742188,563100,0.0,0.0,0.0,False,0.006677661114072642,0.006655464295523943,0.9787954555348941,19.637161254882812,-0.0993938339053616,0.16223036457927326
+2019-02-26,23.950000762939453,24.040000915527344,23.899999618530273,23.989999771118164,17.590028762817383,597700,0.0,0.0,0.0,False,-0.005389757960772235,-0.0054043351080003115,0.9681302269756851,19.637161254882812,-0.10424788315859079,0.16137524573367526
+2019-02-27,23.8799991607666,23.889999389648438,23.75,23.770000457763672,17.428720474243164,577300,0.0,0.0,0.0,False,-0.0091704391589853,-0.009212746485983017,0.9500816084722445,19.637161254882812,-0.11246232344761731,0.16139850264529854
+2019-02-28,23.639999389648438,23.639999389648438,23.459999084472656,23.469999313354492,17.20875358581543,560000,0.0,0.0,0.0,False,-0.012620943043570532,-0.01270126367558167,0.925469739561402,19.637161254882812,-0.12366388591240784,0.16023742157138943
+2019-03-01,23.65999984741211,23.65999984741211,23.479999542236328,23.510000228881836,17.23808479309082,866600,0.0,0.0,0.0,False,0.0017044353113153665,0.0017029844098612969,0.9287515781763795,19.637161254882812,-0.12217022769497587,0.16001865771549798
+2019-03-04,23.790000915527344,23.829999923706055,23.56999969482422,23.700000762939453,17.377399444580078,937700,0.0,0.0,0.0,False,0.008081794071757686,0.008049311269564575,0.9443393512467786,19.637161254882812,-0.11507578824514875,0.1601996584637089
+2019-03-05,23.65999984741211,23.770000457763672,23.6200008392334,23.700000762939453,17.377399444580078,762100,0.0,0.0,0.0,False,0.0,0.0,0.9443393512467786,19.637161254882812,-0.11507578824514875,0.16009069667387474
+2019-03-06,23.68000030517578,23.68000030517578,23.559999465942383,23.579999923706055,17.289405822753906,472800,0.0,0.0,0.0,False,-0.005063681830345224,-0.005076545711292345,0.934493835401845,19.637161254882812,-0.11955676289744444,0.1600733548229486
+2019-03-07,23.610000610351562,23.6200008392334,23.40999984741211,23.40999984741211,17.16476058959961,601300,0.0,0.0,0.0,False,-0.00720934162990472,-0.007235454513430227,0.9205474084614884,19.637161254882812,-0.12590417897945594,0.15999249728798332
+2019-03-08,23.219999313354492,23.290000915527344,23.18000030517578,23.260000228881836,17.054777145385742,910900,0.0,0.0,0.0,False,-0.006407514025014049,-0.006428130256049058,0.9082414740060671,19.637161254882812,-0.1315049602118512,0.16007947923770788
+2019-03-11,23.290000915527344,23.459999084472656,23.290000915527344,23.450000762939453,17.194089889526367,787900,0.0,0.0,0.0,False,0.008168546733448023,0.00813536473226031,0.9238290336651895,19.637161254882812,-0.12441061789157393,0.1602953443666344
+2019-03-12,23.450000762939453,23.56999969482422,23.450000762939453,23.510000228881836,17.23808479309082,745900,0.0,0.0,0.0,False,0.0025587224358558647,0.0025554544789467438,0.9287515781763795,19.637161254882812,-0.12217022769497587,0.15990370450185543
+2019-03-13,23.3700008392334,23.450000762939453,23.360000610351562,23.420000076293945,17.172090530395508,897200,0.0,0.0,0.0,False,-0.0038283987744255343,-0.003835745850700074,0.9213675479983179,19.637161254882812,-0.12553091011942275,0.15960410321955598
+2019-03-14,23.440000534057617,23.450000762939453,23.389999389648438,23.43000030517578,17.179426193237305,494500,0.0,0.0,0.0,False,0.00042718519500062335,0.0004270939773821623,0.9221883277689775,19.637161254882812,-0.12515734987074,0.15959612404635595
+2019-03-15,23.5,23.670000076293945,23.5,23.670000076293945,17.355398178100586,805500,0.0,0.0,0.0,False,0.01024318175030503,0.010191075881960976,0.9418776521686301,19.637161254882812,-0.11619617760254741,0.15993987034020632
+2019-03-18,23.719999313354492,23.75,23.649999618530273,23.719999313354492,17.392057418823242,753500,0.0,0.0,0.0,False,0.0021122673387530266,0.0021100396385452112,0.9459794169091602,19.637161254882812,-0.11432934765463221,0.15973452603859545
+2019-03-19,23.829999923706055,23.899999618530273,23.780000686645508,23.81999969482422,17.465383529663086,357900,0.0,0.0,0.0,False,0.0042160688108403566,0.0042072060945468935,0.9541838000353282,19.637161254882812,-0.1105952992406023,0.15975414950851022
+2019-03-20,23.700000762939453,23.90999984741211,23.610000610351562,23.790000915527344,17.44338607788086,1126000,0.0,0.0,0.0,False,-0.0012594886190083754,-0.0012602824414092728,0.9517225277797332,19.637161254882812,-0.11171549433890127,0.1596129272170857
+2019-03-21,23.780000686645508,23.950000762939453,23.780000686645508,23.920000076293945,17.53870964050293,532600,0.0,0.0,0.0,False,0.005464739597946799,0.005449862085054749,0.962388183161496,19.637161254882812,-0.1068612508265725,0.15963367827092018
+2019-03-22,23.729999542236328,23.729999542236328,23.3700008392334,23.3700008392334,17.135433197021484,857300,0.0,0.0,0.0,False,-0.0229935070337296,-0.023261981141304205,0.9172659966690644,19.637161254882812,-0.1273976429377881,0.16112049460864392
+2019-03-25,23.510000228881836,23.559999465942383,23.40999984741211,23.489999771118164,17.223417282104492,659300,0.0,0.0,0.0,False,0.005134628583437273,0.005121491328851471,0.9271104454576138,19.637161254882812,-0.12291715393324165,0.15986786662417074
+2019-03-26,23.6200008392334,23.8700008392334,23.489999771118164,23.540000915527344,17.260080337524414,631700,0.0,0.0,0.0,False,0.002128674862799551,0.0021264124445301725,0.9312126370206979,19.637161254882812,-0.12105012972622675,0.1589195693711793
+2019-03-27,23.459999084472656,23.469999313354492,23.239999771118164,23.360000610351562,17.128097534179688,515800,0.0,0.0,0.0,False,-0.007646708518371681,-0.007676094493796746,0.9164452168984047,19.637161254882812,-0.12777120318647084,0.15803187779711647
+2019-03-28,23.450000762939453,23.549999237060547,23.440000534057617,23.540000915527344,17.260080337524414,521600,0.0,0.0,0.0,False,0.007705631234370847,0.007676094493796617,0.9312126370206977,19.637161254882812,-0.12105012972622675,0.15806489292342768
+2019-03-29,23.68000030517578,23.75,23.6299991607666,23.729999542236328,17.39939308166504,692300,0.0,0.0,0.0,False,0.008071384455711428,0.008038985054119027,0.9468001966798201,19.637161254882812,-0.11395578740594947,0.15800664913623613
+2019-04-01,23.959999084472656,24.139999389648438,23.959999084472656,24.1299991607666,17.69268035888672,1265100,0.0,0.0,0.0,False,0.016856178594570448,0.016715689754911958,0.979615808483,19.637161254882812,-0.09902046791577856,0.15703854759374616
+2019-04-02,24.200000762939453,24.260000228881836,24.149999618530273,24.239999771118164,17.77333641052246,654100,0.0,0.0,0.0,False,0.004558724285957716,0.0045483647745725025,0.9886403311459973,19.637161254882812,-0.09491315064171546,0.15621323141783505
+2019-04-03,24.549999237060547,24.670000076293945,24.530000686645508,24.59000015258789,18.029966354370117,1163800,0.0,0.0,0.0,False,0.014439041602550384,0.014335791344421707,1.0173543916199237,19.637161254882812,-0.08184456396991002,0.15673534926767543
+2019-04-04,24.56999969482422,24.68000030517578,24.559999465942383,24.6299991607666,18.05929183959961,756900,0.0,0.0,0.0,False,0.0016264858543335592,0.0016251645587347639,1.020635590001071,19.637161254882812,-0.0803511971411277,0.15636107202180133
+2019-04-05,24.6299991607666,24.670000076293945,24.59000015258789,24.649999618530273,18.073957443237305,378300,0.0,0.0,0.0,False,0.0008120807708271727,0.0008117512116450465,1.02227650930856,19.637161254882812,-0.07960436803241178,0.1562256373814548
+2019-04-08,24.649999618530273,24.760000228881836,24.649999618530273,24.729999542236328,18.13261604309082,484700,0.0,0.0,0.0,False,0.0032454762626137335,0.0032402210718561605,1.0288397597159622,19.637161254882812,-0.07661724585664764,0.15626037247837182
+2019-04-09,24.75,24.770000457763672,24.670000076293945,24.68000030517578,18.09595489501953,493200,0.0,0.0,0.0,False,-0.002021834465813832,-0.0020238811322632216,1.0247377815641552,19.637161254882812,-0.0784841729341128,0.1560011653872144
+2019-04-10,24.709999084472656,24.8700008392334,24.709999084472656,24.84000015258789,18.213268280029297,861000,0.0,0.0,0.0,False,0.0064828513162382695,0.006461928015391698,1.037863855556406,19.637161254882812,-0.07251012284168423,0.15563417117583164
+2019-04-11,24.75,24.75,24.639999389648438,24.65999984741211,18.08129119873047,431400,0.0,0.0,0.0,False,-0.007246205308661713,-0.0072725865743159855,1.0230970756679434,19.637161254882812,-0.07923090491327889,0.15578508434098412
+2019-04-12,24.8700008392334,24.8799991607666,24.799999237060547,24.850000381469727,18.22060203552246,433600,0.0,0.0,0.0,False,0.0077046951603640945,0.007675165577243503,1.038684421915789,19.637161254882812,-0.07213665972255134,0.15596796180213796
+2019-04-15,24.790000915527344,24.799999237060547,24.68000030517578,24.729999542236328,18.13261604309082,397000,0.0,0.0,0.0,False,-0.004828928937699484,-0.004840625886056015,1.0288397597159626,19.637161254882812,-0.07661724585664764,0.15590502433095005
+2019-04-16,24.809999465942383,24.81999969482422,24.760000228881836,24.799999237060547,18.183942794799805,375900,0.0,0.0,0.0,False,0.0028306313654362647,0.0028266326725790982,1.034582657175259,19.637161254882812,-0.07400348967046666,0.15592069344097034
+2019-04-17,24.950000762939453,25.0,24.889999389648438,24.969999313354492,18.30858612060547,469900,0.0,0.0,0.0,False,0.006854581935954451,0.006831196095148981,1.0485288707043385,19.637161254882812,-0.0676561707180049,0.1560393596933141
+2019-04-18,24.889999389648438,24.969999313354492,24.860000610351562,24.90999984741211,18.264596939086914,369400,0.0,0.0,0.0,False,-0.002402653117438036,-0.002405544120085443,1.043606966426979,19.637161254882812,-0.0698962695259534,0.155027500595349
+2019-04-22,24.8700008392334,24.920000076293945,24.860000610351562,24.899999618530273,18.25726318359375,228900,0.0,0.0,0.0,False,-0.0004015284606401215,-0.00040160909477779665,1.042786400067596,19.637161254882812,-0.07026973264508629,0.1549491286794148
+2019-04-23,24.81999969482422,24.950000762939453,24.81999969482422,24.940000534057617,18.286592483520508,472300,0.0,0.0,0.0,False,0.0016064455900002272,0.0016051566365211933,1.046068025271297,19.637161254882812,-0.06877617155720428,0.15484657475426564
+2019-04-24,24.84000015258789,24.90999984741211,24.709999084472656,24.780000686645508,18.169281005859375,753400,0.0,0.0,0.0,False,-0.006415163337119889,-0.0064358289269414205,1.0329421646903234,19.637161254882812,-0.0747501245200829,0.1549252689646303
+2019-04-25,24.670000076293945,24.780000686645508,24.639999389648438,24.760000228881836,18.154611587524414,745300,0.0,0.0,0.0,False,-0.0008073747293704248,-0.0008077008318836713,1.0313008185602808,19.637161254882812,-0.07549714788789852,0.15489584249591434
+2019-04-26,24.899999618530273,24.950000762939453,24.84000015258789,24.950000762939453,18.29392433166504,516700,0.0,0.0,0.0,False,0.007673683541451259,0.007644390593009269,1.0468883782194034,19.637161254882812,-0.06840280556762124,0.15509305319886713
+2019-04-29,25.200000762939453,25.270000457763672,25.170000076293945,25.260000228881836,18.521221160888672,471000,0.0,0.0,0.0,False,0.012424716813232095,0.01234816346946992,1.0723203866670752,19.637161254882812,-0.05682797424279751,0.1554073229854833
+2019-04-30,25.139999389648438,25.170000076293945,25.040000915527344,25.139999389648438,18.433238983154297,506900,0.0,0.0,0.0,False,-0.00475034431963739,-0.004761663064731771,1.0624761512898027,19.637161254882812,-0.06130836611779411,0.15539834039466124
+2019-05-01,25.290000915527344,25.389999389648438,25.079999923706055,25.079999923706055,18.389244079589844,1288000,0.0,0.0,0.0,False,-0.0023867158454712323,-0.002389568591768557,1.0575536067786127,19.594873428344727,-0.06152779466341918,0.1553577675206117
+2019-05-02,25.100000381469727,25.139999389648438,25.0,25.079999923706055,18.389244079589844,570100,0.0,0.0,0.0,False,0.0,0.0,1.0575536067786127,19.594873428344727,-0.06152779466341918,0.15534074612403118
+2019-05-03,25.209999084472656,25.3700008392334,25.209999084472656,25.34000015258789,18.579879760742188,291300,0.0,0.0,0.0,False,0.010366694809599508,0.010313329129241537,1.0788836370744774,19.538482666015625,-0.049062300366895406,0.1556990406610023
+2019-05-06,24.3700008392334,24.65999984741211,24.299999237060547,24.6299991607666,18.05929183959961,704500,0.0,0.0,0.0,False,-0.02801890689532549,-0.028418926249282314,1.020635590001072,19.51029396057129,-0.074371105012771,0.15814963976016083
+2019-05-07,24.559999465942383,24.56999969482422,24.329999923706055,24.40999984741211,17.89798355102539,1109500,0.0,0.0,0.0,False,-0.008932149167693804,-0.008972279960282728,1.0025869714976312,19.51029396057129,-0.08263896037672447,0.1583151680368588
+2019-05-08,24.399999618530273,24.469999313354492,24.31999969482422,24.31999969482422,17.83199691772461,654300,0.0,0.0,0.0,False,-0.00368681941810145,-0.0036936324876720946,0.9952037949646768,19.51029396057129,-0.08602110487101733,0.15804210147783834
+2019-05-09,24.190000534057617,24.329999923706055,23.989999771118164,24.260000228881836,17.788002014160156,1105200,0.0,0.0,0.0,False,-0.002467188827333322,-0.002470237352912619,0.990281250453487,19.51029396057129,-0.08827606338949812,0.15804975578877128
+2019-05-10,24.260000228881836,24.469999313354492,24.100000381469727,24.389999389648438,17.883317947387695,743800,0.0,0.0,0.0,False,0.005358439534224324,0.0053441341772758316,1.0009460521901423,19.51029396057129,-0.08339064580326572,0.15806083773926585
+2019-05-13,23.65999984741211,23.780000686645508,23.59000015258789,23.649999618530273,17.340736389160156,3740200,0.0,0.0,0.0,False,-0.030340094596752243,-0.030809881950154827,0.9402371596836954,19.51029396057129,-0.11120066031786258,0.16026004287687648
+2019-05-14,23.940000534057617,24.030000686645508,23.93000030517578,23.940000534057617,17.55337142944336,897400,0.0,0.0,0.0,False,0.012262169005470946,0.012187597597039085,0.9640286756464318,19.34817886352539,-0.0927636366575848,0.16057660010240188
+2019-05-15,23.799999237060547,23.940000534057617,23.739999771118164,23.889999389648438,17.516706466674805,1057600,0.0,0.0,0.0,False,-0.0020887704060688073,-0.002090954929482103,0.959926270672071,19.228349685668945,-0.08901664713690138,0.1603881338349973
+2019-05-16,24.030000686645508,24.149999618530273,23.959999084472656,23.989999771118164,17.590028762817383,560000,0.0,0.0,0.0,False,0.004185849450755619,0.004177113153674605,0.9681302269756853,19.228349685668945,-0.08520340796967185,0.159484478478069
+2019-05-17,23.670000076293945,23.790000915527344,23.6299991607666,23.649999618530273,17.340736389160156,974800,0.0,0.0,0.0,False,-0.014172368733369689,-0.014273755821231679,0.9402371596836954,19.228349685668945,-0.09816824258795565,0.1596508144078189
+2019-05-20,23.6299991607666,23.670000076293945,23.549999237060547,23.6200008392334,17.31873893737793,576400,0.0,0.0,0.0,False,-0.0012685419631877082,-0.0012693472436372947,0.9377758874281004,19.228349685668945,-0.0993122540159681,0.1596427405014247
+2019-05-21,23.530000686645508,23.610000610351562,23.489999771118164,23.610000610351562,17.3114070892334,688800,0.0,0.0,0.0,False,-0.0004233476912517409,-0.00042343732818487015,0.9369555344799945,19.228349685668945,-0.09969355809376923,0.15939624786987294
+2019-05-22,23.40999984741211,23.43000030517578,23.350000381469727,23.360000610351562,17.128097534179688,507400,0.0,0.0,0.0,False,-0.010588946011657163,-0.01064540783498788,0.9164452168984052,19.15081787109375,-0.1056205719530735,0.15925411394694577
+2019-05-23,23.139999389648438,23.190000534057617,23.040000915527344,23.190000534057617,17.00345230102539,520700,0.0,0.0,0.0,False,-0.007277237469343167,-0.007303845730281444,0.9024987899580486,19.09442901611328,-0.10950716113707148,0.1593612677502129
+2019-05-24,23.34000015258789,23.3799991607666,23.25,23.270000457763672,17.062110900878906,438900,0.0,0.0,0.0,False,0.003449805299243769,0.003443868371188191,0.9090620403654508,19.09442901611328,-0.10643513422262352,0.15902503358716008
+2019-05-28,23.209999084472656,23.239999771118164,23.0,23.0,16.864139556884766,717600,0.0,0.0,0.0,False,-0.011602980729889745,-0.011670820584380006,0.8869112302989264,18.98870086669922,-0.11188555366314346,0.15916722577090278
+2019-05-29,23.010000228881836,23.020000457763672,22.889999389648438,23.020000457763672,16.87880516052246,573200,0.0,0.0,0.0,False,0.0008696324878139094,0.0008692545765620431,0.8885521496064153,18.9746036529541,-0.11045282055761685,0.15909027089087732
+2019-05-30,22.959999084472656,23.030000686645508,22.93000030517578,23.020000457763672,16.87880516052246,552900,0.0,0.0,0.0,False,0.0,0.0,0.8885521496064153,18.9746036529541,-0.11045282055761685,0.15855886769674774
+2019-05-31,22.760000228881836,22.90999984741211,22.700000762939453,22.84000015258789,16.746822357177734,650200,0.0,0.0,0.0,False,-0.007819439947883255,-0.007850172078630353,0.8737847294841221,18.9746036529541,-0.11740858130807541,0.1587176096429418
+2019-06-03,22.920000076293945,22.989999771118164,22.860000610351562,22.950000762939453,16.827476501464844,1142100,0.0,0.0,0.0,False,0.0048160864531139325,0.0048045262106451185,0.8828090387358423,18.9746036529541,-0.11315794473287866,0.15864205611895965
+2019-06-04,23.020000457763672,23.1200008392334,23.020000457763672,23.100000381469727,16.937461853027344,1120000,0.0,0.0,0.0,False,0.0065360573555355295,0.006514789952336697,0.8951151866025404,18.9746036529541,-0.10736149419435181,0.15876350938397135
+2019-06-05,23.1200008392334,23.15999984741211,22.959999084472656,22.989999771118164,16.8568058013916,1000100,0.0,0.0,0.0,False,-0.004761991633435048,-0.004773366039845027,0.8860906639395434,18.9746036529541,-0.11161223129068032,0.158446155281956
+2019-06-06,23.170000076293945,23.25,23.170000076293945,23.18000030517578,16.996118545532227,551200,0.0,0.0,0.0,False,0.008264480577282463,0.008230516758246282,0.9016782235986656,18.9746036529541,-0.10427016783108667,0.15866128239065527
+2019-06-07,23.3700008392334,23.520000457763672,23.3700008392334,23.3700008392334,17.135433197021484,880800,0.0,0.0,0.0,False,0.008196851011367023,0.008163439284573613,0.9172659966690648,18.826583862304688,-0.08982780294354353,0.1588576756590834
+2019-06-10,23.5,23.59000015258789,23.440000534057617,23.520000457763672,17.24541664123535,447600,0.0,0.0,0.0,False,0.006418480522160541,0.006397969794408376,0.9295719311244859,18.713808059692383,-0.07846566630229557,0.1588248833988122
+2019-06-11,23.739999771118164,23.780000686645508,23.690000534057617,23.729999542236328,17.39939308166504,542900,0.0,0.0,0.0,False,0.008928542790987981,0.008888919033092118,0.9468001966798201,18.66446876525879,-0.06777989234542292,0.1589886760913135
+2019-06-12,23.760000228881836,23.770000457763672,23.6200008392334,23.65999984741211,17.348064422607422,497100,0.0,0.0,0.0,False,-0.002950025832320846,-0.002954385735188502,0.9410570858092473,18.579879760742188,-0.06629834821307579,0.15899373166768727
+2019-06-13,23.799999237060547,23.84000015258789,23.719999313354492,23.780000686645508,17.436054229736328,258700,0.0,0.0,0.0,False,0.005072024462523972,0.005059205075009181,0.9509021748316273,18.579879760742188,-0.06156259059451352,0.15897498978589805
+2019-06-14,23.739999771118164,23.81999969482422,23.700000762939453,23.729999542236328,17.39939308166504,263300,0.0,0.0,0.0,False,-0.0021026057609275783,-0.0021048193398206273,0.9468001966798203,18.579879760742188,-0.06353575449779947,0.15840986576399763
+2019-06-17,23.34000015258789,23.3799991607666,23.31999969482422,23.31999969482422,17.4307861328125,303200,0.452,0.0,0.0,False,0.0018042612750983622,0.001802635550917673,0.9503127328850436,18.579879760742188,-0.061846128324125726,0.1573921531745676
+2019-06-18,23.6200008392334,23.829999923706055,23.59000015258789,23.790000915527344,17.782093048095703,825800,0.0,0.0,0.0,False,0.02015439307248945,0.019953981598881943,0.9896201023178899,18.579879760742188,-0.04293820643189228,0.15844915035647517
+2019-06-19,24.0,24.25,23.989999771118164,24.170000076293945,18.06612777709961,777800,0.0,0.0,0.0,False,0.015973076298480215,0.015846849098946472,1.0214004560172034,18.579879760742188,-0.02765098538086852,0.15885139270792978
+2019-06-20,24.540000915527344,24.540000915527344,24.40999984741211,24.459999084472656,18.28289031982422,619300,0.0,0.0,0.0,False,0.011998284601937526,0.011926875806463203,1.045653793982984,18.579879760742188,-0.015984465171054785,0.15926765660374986
+2019-06-21,24.459999084472656,24.530000686645508,24.43000030517578,24.469999313354492,18.29036521911621,575800,0.0,0.0,0.0,False,0.00040884669552965214,0.0004087631404927874,1.0464901527768515,18.579879760742188,-0.015582153671290011,0.15919756545205907
+2019-06-24,24.469999313354492,24.520000457763672,24.440000534057617,24.450000762939453,18.275415420532227,660500,0.0,0.0,0.0,False,-0.0008173592164446575,-0.0008176934366200483,1.044817435189116,18.579879760742188,-0.016386776670819447,0.15879474258010012
+2019-06-25,24.420000076293945,24.420000076293945,24.219999313354492,24.25,18.12592315673828,928900,0.0,0.0,0.0,False,-0.008179965289653146,-0.008213604777884494,1.0280908995455915,18.579879760742188,-0.02443269869609599,0.15901821629435267
+2019-06-26,24.450000762939453,24.489999771118164,24.389999389648438,24.399999618530273,18.2380428314209,588500,0.0,0.0,0.0,False,0.006185598036199114,0.006166545750820411,1.040635854631054,18.579879760742188,-0.018398231512970487,0.1586167450308793
+2019-06-27,24.639999389648438,24.65999984741211,24.59000015258789,24.649999618530273,18.424907684326172,605200,0.0,0.0,0.0,False,0.010245882994821098,0.010193749734112124,1.0615439708326404,18.579879760742188,-0.008340854645542906,0.15881508955182358
+2019-06-28,24.719999313354492,24.719999313354492,24.639999389648438,24.700000762939453,18.462282180786133,1070600,0.0,0.0,0.0,False,0.0020284767283667016,0.002026422147425196,1.0657257648019791,18.579879760742188,-0.00632929714671937,0.15822741761788914
+2019-07-01,25.0,25.079999923706055,24.81999969482422,24.969999313354492,18.664091110229492,1392600,0.0,0.0,0.0,False,0.010930876663416189,0.010871566448110739,1.0883059583574708,18.664091110229492,0.0,0.15841379410901082
+2019-07-02,24.969999313354492,24.969999313354492,24.860000610351562,24.93000030517578,18.634199142456055,905100,0.0,0.0,0.0,False,-0.0016015763959196239,-0.0016028602904154684,1.0849613768271071,18.664091110229492,-0.0016015763959196239,0.15822175090024254
+2019-07-03,24.860000610351562,24.920000076293945,24.84000015258789,24.8799991607666,18.596824645996094,477800,0.0,0.0,0.0,False,-0.0020056937340980907,-0.00200770783133434,1.0807795828577684,18.664091110229492,-0.0036040578582757776,0.15722075234334215
+2019-07-05,24.6200008392334,24.700000762939453,24.540000915527344,24.68000030517578,18.447328567504883,674900,0.0,0.0,0.0,False,-0.008038795941617827,-0.008071281274148535,1.0640526203916902,18.664091110229492,-0.011613881514209168,0.15737949731997775
+2019-07-08,24.530000686645508,24.540000915527344,24.469999313354492,24.5,18.312789916992188,827100,0.0,0.0,0.0,False,-0.007293123772386556,-0.007319848617247172,1.0489992291584547,18.664091110229492,-0.01882230381123473,0.15710763908663528
+2019-07-09,24.40999984741211,24.540000915527344,24.399999618530273,24.5,18.312789916992188,667700,0.0,0.0,0.0,False,0.0,0.0,1.0489992291584547,18.664091110229492,-0.01882230381123473,0.15620662810080407
+2019-07-10,24.670000076293945,24.719999313354492,24.610000610351562,24.610000610351562,18.395008087158203,633400,0.0,0.0,0.0,False,0.004489658350185444,0.004479609898984234,1.0581985356571693,18.664091110229492,-0.014417151174525134,0.1557950837360077
+2019-07-11,24.780000686645508,24.780000686645508,24.600000381469727,24.639999389648438,18.41743278503418,788000,0.0,0.0,0.0,False,0.0012190643118896727,0.001218321856330869,1.0607076120387724,18.664091110229492,-0.013215662297111463,0.1551993163748536
+2019-07-12,24.6200008392334,24.700000762939453,24.559999465942383,24.700000762939453,18.462282180786133,582300,0.0,0.0,0.0,False,0.0024351600071208512,0.002432199809719637,1.0657257648019787,18.664091110229492,-0.010812684542284012,0.1540279170235431
+2019-07-15,24.709999084472656,24.729999542236328,24.670000076293945,24.719999313354492,18.477230072021484,226600,0.0,0.0,0.0,False,0.0008096448255410227,0.0008093172399759736,1.0673982689784371,18.664091110229492,-0.010011794150832865,0.15391152032830555
+2019-07-16,24.68000030517578,24.729999542236328,24.6200008392334,24.6200008392334,18.40248680114746,259800,0.0,0.0,0.0,False,-0.00404515560950891,-0.0040533593826279956,1.0590353212735901,18.664091110229492,-0.014016450495071275,0.15387871855453936
+2019-07-17,24.649999618530273,24.709999084472656,24.610000610351562,24.610000610351562,18.395008087158203,284800,0.0,0.0,0.0,False,-0.00040639692178945364,-0.00040647952339859146,1.0581985356571688,18.664091110229492,-0.014417151174525134,0.15387184409852542
+2019-07-18,24.610000610351562,24.799999237060547,24.610000610351562,24.799999237060547,18.53702735900879,540400,0.0,0.0,0.0,False,0.007720533265203056,0.007690882463800153,1.0740889259181023,18.664091110229492,-0.006807926004554377,0.15400874807174222
+2019-07-19,24.81999969482422,24.829999923706055,24.700000762939453,24.700000762939453,18.462282180786133,484600,0.0,0.0,0.0,False,-0.004032209521788843,-0.00404036079774962,1.0657257648019787,18.664091110229492,-0.010812684542284012,0.15404453289418765
+2019-07-22,24.700000762939453,24.75,24.68000030517578,24.68000030517578,18.447328567504883,284000,0.0,0.0,0.0,False,-0.0008099547572083532,-0.0008102829477876958,1.0640526203916894,18.664091110229492,-0.011613881514209168,0.1540195238059949
+2019-07-23,24.709999084472656,24.780000686645508,24.709999084472656,24.75,18.49965476989746,306700,0.0,0.0,0.0,False,0.0028365192391461846,0.002832503909696545,1.0699073453600403,18.664091110229492,-0.008810305273419194,0.15350840875982666
+2019-07-24,24.760000228881836,24.799999237060547,24.729999542236328,24.770000457763672,18.514606475830078,161700,0.0,0.0,0.0,False,0.0008082154028596911,0.0008078889726630822,1.0715802763590525,18.664091110229492,-0.008009210494985375,0.15341548833970461
+2019-07-25,24.84000015258789,24.84000015258789,24.65999984741211,24.65999984741211,18.432384490966797,412500,0.0,0.0,0.0,False,-0.0044409253294482864,-0.004450815530296798,1.0623805430377842,18.664091110229492,-0.012414567518677644,0.1533896540602033
+2019-07-26,24.68000030517578,24.690000534057617,24.579999923706055,24.59000015258789,18.38006019592285,411400,0.0,0.0,0.0,False,-0.0028387154721944974,-0.002842752266310427,1.05652603148071,18.664091110229492,-0.015218041565976281,0.15202831458026836
+2019-07-29,24.530000686645508,24.610000610351562,24.5,24.610000610351562,18.395008087158203,265900,0.0,0.0,0.0,False,0.0008132667181726116,0.000812936195984825,1.0581985356571688,18.664091110229492,-0.014417151174525134,0.15192801858825888
+2019-07-30,24.520000457763672,24.520000457763672,24.459999084472656,24.510000228881836,18.320266723632812,348800,0.0,0.0,0.0,False,-0.004063132952769277,-0.004071409905312162,1.0498358013635989,18.664091110229492,-0.01842170532527221,0.15195714901846025
+2019-07-31,24.40999984741211,24.440000534057617,23.989999771118164,24.170000076293945,18.06612777709961,1200800,0.0,0.0,0.0,False,-0.013872011274015383,-0.013969126793446394,1.0214004560172025,18.664091110229492,-0.032038170495328755,0.15244031197504773
+2019-08-01,24.18000030517578,24.399999618530273,23.84000015258789,23.8799991607666,17.849361419677734,1931700,0.0,0.0,0.0,False,-0.011998495753840821,-0.01207105871907282,0.9971466912288682,18.664091110229492,-0.043652256396520595,0.15239641261504952
+2019-08-02,23.780000686645508,23.809999465942383,23.649999618530273,23.75,17.752195358276367,1023200,0.0,0.0,0.0,False,-0.005443671575513509,-0.005458542347911757,0.9862748805536947,18.664091110229492,-0.04885829942468134,0.15245053436675582
+2019-08-05,23.290000915527344,23.309999465942383,22.950000762939453,23.0,17.191598892211914,1018600,0.0,0.0,0.0,False,-0.03157899373854589,-0.0320883624336958,0.9235503185376586,18.664091110229492,-0.07889439723161917,0.15483308724582048
+2019-08-06,23.280000686645508,23.350000381469727,23.110000610351562,23.219999313354492,17.356037139892578,835600,0.0,0.0,0.0,False,0.009565035149531997,0.009519579825473337,0.9419491449463648,18.664091110229492,-0.07008398976470864,0.1551036842881126
+2019-08-07,23.170000076293945,23.389999389648438,23.06999969482422,23.360000610351562,17.460683822631836,848600,0.0,0.0,0.0,False,0.0060294110859402394,0.006011306922102324,0.9536579546492365,18.664091110229492,-0.0644771438636027,0.15517389297033796
+2019-08-08,23.280000686645508,23.40999984741211,23.260000228881836,23.329999923706055,17.438262939453125,998600,0.0,0.0,0.0,False,-0.0012840781842490268,-0.0012849033190747148,0.9511493050901869,18.664091110229492,-0.06567842835403381,0.15353579767438372
+2019-08-09,23.31999969482422,23.31999969482422,23.09000015258789,23.149999618530273,17.3037166595459,679200,0.0,0.0,0.0,False,-0.007715578115456867,-0.007745497182911243,0.9360950602118443,18.664091110229492,-0.07288725942502472,0.1537159531712816
+2019-08-12,22.950000762939453,23.030000686645508,22.8700008392334,22.899999618530273,17.116851806640625,633600,0.0,0.0,0.0,False,-0.010799116547148602,-0.010857850236961543,0.9151869440102578,18.664091110229492,-0.08289925796284014,0.1540168306112285
+2019-08-13,23.049999237060547,23.489999771118164,22.989999771118164,23.40999984741211,17.498056411743164,1727400,0.0,0.0,0.0,False,0.022270719487952118,0.02202634857073725,0.9578395352072986,18.664091110229492,-0.062474764594737886,0.1542041696206585
+2019-08-14,22.899999618530273,22.920000076293945,22.649999618530273,22.670000076293945,16.944934844970703,933800,0.0,0.0,0.0,False,-0.03161045739921453,-0.03212085261265511,0.8959513319851302,18.664091110229492,-0.09211036610920453,0.15702649155711915
+2019-08-15,22.790000915527344,22.829999923706055,22.670000076293945,22.729999542236328,16.989784240722656,1240600,0.0,0.0,0.0,False,0.002646772983329937,0.0026432764480484768,0.9009694847483369,18.664091110229492,-0.0897073883543772,0.15700283934199083
+2019-08-16,22.780000686645508,22.920000076293945,22.75,22.90999984741211,17.124324798583984,568700,0.0,0.0,0.0,False,0.007918909148878273,0.007887719140183234,0.9160230893928489,18.664091110229492,-0.0824988638638603,0.1569215510348663
+2019-08-19,23.040000915527344,23.040000915527344,22.8799991607666,22.8799991607666,17.101903915405273,1131500,0.0,0.0,0.0,False,-0.0013093002756269234,-0.0013101581581317612,0.9135144398337993,18.664091110229492,-0.08370014835429129,0.15676433336329565
+2019-08-20,23.040000915527344,23.040000915527344,22.90999984741211,22.93000030517578,17.1392765045166,601100,0.0,0.0,0.0,False,0.002185288216808523,0.0021829039474252996,0.9176960203918612,18.664091110229492,-0.08169776908542647,0.15676533049028482
+2019-08-21,23.020000457763672,23.040000915527344,22.940000534057617,22.950000762939453,17.154226303100586,683600,0.0,0.0,0.0,False,0.0008722537722081203,0.0008718735799532444,0.9193687379795965,18.664091110229492,-0.08089677650048399,0.15676281829471408
+2019-08-22,22.8799991607666,22.950000762939453,22.790000915527344,22.8799991607666,17.101903915405273,702300,0.0,0.0,0.0,False,-0.00305011644190889,-0.003054777527378763,0.9135144398337991,18.664091110229492,-0.08370014835429129,0.15666779100386286
+2019-08-23,22.670000076293945,22.799999237060547,22.3700008392334,22.43000030517578,16.765546798706055,1319100,0.0,0.0,0.0,False,-0.019667817008153787,-0.01986380251566216,0.8758797879886879,18.664091110229492,-0.10172176616105755,0.15790020395865356
+2019-08-26,22.479999542236328,22.5,22.399999618530273,22.489999771118164,16.810392379760742,1133400,0.0,0.0,0.0,False,0.002674865400640991,0.002671294314883575,0.8808975139293407,18.664091110229492,-0.09931899279321277,0.1579030190233031
+2019-08-27,22.530000686645508,22.579999923706055,22.440000534057617,22.459999084472656,16.787967681884766,827600,0.0,0.0,0.0,False,-0.0013339782540100487,-0.0013348687950641707,0.8783884375477373,18.664091110229492,-0.10052048167062655,0.15790821385559353
+2019-08-28,22.270000457763672,22.399999618530273,22.270000457763672,22.3799991607666,16.728172302246094,655800,0.0,0.0,0.0,False,-0.003561799782542785,-0.0035681580938994608,0.871697994019349,18.664091110229492,-0.1037242476234137,0.15772137458268667
+2019-08-29,22.6200008392334,22.719999313354492,22.6200008392334,22.68000030517578,16.952409744262695,630600,0.0,0.0,0.0,False,0.013404778356239877,0.013315729221478658,0.8967876907789971,18.664091110229492,-0.09170986981673335,0.15828961968656802
+2019-08-30,22.809999465942383,22.850000381469727,22.690000534057617,22.84000015258789,17.072006225585938,1611900,0.0,0.0,0.0,False,0.007054836635465245,0.007030067701115103,0.9101692180696044,18.664091110229492,-0.08530203133068492,0.1584222434661204
+2019-09-03,22.59000015258789,22.700000762939453,22.59000015258789,22.670000076293945,16.944934844970703,648300,0.0,0.0,0.0,False,-0.007443259974026506,-0.007471099262951839,0.8959513319851293,18.664091110229492,-0.09211036610920453,0.15760483034882083
+2019-09-04,23.010000228881836,23.1200008392334,22.989999771118164,23.1200008392334,17.281293869018555,573800,0.0,0.0,0.0,False,0.019850122005496074,0.01965567728925834,0.9335861972415169,18.664091110229492,-0.07408864610894705,0.15882129091213681
+2019-09-05,23.25,23.309999465942383,23.219999313354492,23.260000228881836,17.38593864440918,587400,0.0,0.0,0.0,False,0.00605537850254545,0.006037118375716029,0.9452947935331117,18.664091110229492,-0.06848190240133245,0.1586031916754404
+2019-09-06,23.309999465942383,23.389999389648438,23.309999465942383,23.34000015258789,17.44573211669922,528800,0.0,0.0,0.0,False,0.0034391857415916327,0.0034332852669909553,0.9519850236502232,18.664091110229492,-0.06527823864203652,0.1582677121343792
+2019-09-09,23.389999389648438,23.40999984741211,23.329999923706055,23.34000015258789,17.44573211669922,443300,0.0,0.0,0.0,False,0.0,0.0,0.9519850236502232,18.664091110229492,-0.06527823864203652,0.15819050769085213
+2019-09-10,23.440000534057617,23.520000457763672,23.3799991607666,23.520000457763672,17.580276489257812,497200,0.0,0.0,0.0,False,0.007712165454484277,0.007682578727610755,0.9670390551172892,18.664091110229492,-0.05806950976453695,0.15809136581301259
+2019-09-11,23.65999984741211,23.739999771118164,23.6299991607666,23.690000534057617,17.707347869873047,2149700,0.0,0.0,0.0,False,0.007228064967742753,0.0072020677042593465,0.9812569412017642,18.664091110229492,-0.051261174986017344,0.1581737922397692
+2019-09-12,23.770000457763672,23.8799991607666,23.719999313354492,23.770000457763672,17.767141342163086,1206700,0.0,0.0,0.0,False,0.0033767604685606134,0.0033710720150292657,0.9879471713188757,18.664091110229492,-0.04805751122672153,0.15819223918275263
+2019-09-13,23.90999984741211,24.0,23.90999984741211,23.950000762939453,17.901687622070312,492900,0.0,0.0,0.0,False,0.00757275902274368,0.007544229623452079,1.0030014161972183,18.664091110229492,-0.04084868015573062,0.15800436076990104
+2019-09-16,23.829999923706055,23.84000015258789,23.75,23.760000228881836,17.75967025756836,564000,0.0,0.0,0.0,False,-0.007933183032803326,-0.007964818151858899,0.9871112393475614,18.664091110229492,-0.04845780313221004,0.15809917124654488
+2019-09-17,23.6200008392334,23.780000686645508,23.610000610351562,23.739999771118164,17.744720458984375,431900,0.0,0.0,0.0,False,-0.0008417835673280027,-0.0008421380660698865,0.9854385217598258,18.664091110229492,-0.049258795717152526,0.15810288366200928
+2019-09-18,23.59000015258789,23.6299991607666,23.420000076293945,23.530000686645508,17.587753295898438,834900,0.0,0.0,0.0,False,-0.00884585155617168,-0.008885208369302344,0.9678756273224334,18.664091110229492,-0.05766891127857443,0.15820548205913212
+2019-09-19,23.5,23.520000457763672,23.3799991607666,23.420000076293945,17.50552749633789,465700,0.0,0.0,0.0,False,-0.004675173581137448,-0.004686136387170427,0.9586754671786113,18.664091110229492,-0.06207447268924937,0.15819093950093513
+2019-09-20,23.510000228881836,23.549999237060547,23.350000381469727,23.350000381469727,17.453210830688477,1447800,0.0,0.0,0.0,False,-0.0029885797877475806,-0.002993054509921516,0.9528218092666443,18.664091110229492,-0.06487753796258267,0.15764045583569858
+2019-09-23,23.25,23.360000610351562,23.25,23.329999923706055,17.438262939453125,470400,0.0,0.0,0.0,False,-0.000856455089001007,-0.000856822056202991,0.9511493050901858,18.664091110229492,-0.06567842835403381,0.15742271842578556
+2019-09-24,23.489999771118164,23.540000915527344,23.309999465942383,23.329999923706055,17.438262939453125,890300,0.0,0.0,0.0,False,0.0,0.0,0.9511493050901858,18.664091110229492,-0.06567842835403381,0.15722517715570736
+2019-09-25,23.15999984741211,23.209999084472656,23.040000915527344,23.18000030517578,17.326143264770508,605700,0.0,0.0,0.0,False,-0.006429520822796686,-0.006450279217326475,0.9386043500047232,18.664091110229492,-0.07168566835411971,0.157359484356935
+2019-09-26,23.190000534057617,23.260000228881836,23.139999389648438,23.190000534057617,17.333616256713867,584600,0.0,0.0,0.0,False,0.0004313130642612517,0.00043122007551876264,0.9394404953873139,18.664091110229492,-0.07128527425513975,0.15718295322790538
+2019-09-27,23.190000534057617,23.190000534057617,22.950000762939453,23.040000915527344,17.221494674682617,998200,0.0,0.0,0.0,False,-0.006468447228247687,-0.006489458287983255,0.9268953268905744,18.664091110229492,-0.07729261644871688,0.1573153604438256
+2019-09-30,23.170000076293945,23.200000762939453,23.110000610351562,23.200000762939453,17.34109115600586,554900,0.0,0.0,0.0,False,0.006944605191502973,0.006920602483019163,0.9402768541811815,18.664091110229492,-0.07088477796266857,0.15746360273510981
+2019-10-01,23.25,23.290000915527344,23.149999618530273,23.190000534057617,17.333616256713867,1015500,0.0,0.0,0.0,False,-0.00043105126573328434,-0.0004311441950359513,0.9394404953873137,18.664091110229492,-0.07128527425513975,0.15745959578200497
+2019-10-02,22.860000610351562,22.860000610351562,22.719999313354492,22.799999237060547,17.04210662841797,915800,0.0,0.0,0.0,False,-0.016817588665780425,-0.016960610094740303,0.9068237828941323,18.664091110229492,-0.08690401650056989,0.15835571807778526
+2019-10-03,22.8799991607666,22.989999771118164,22.81999969482422,22.989999771118164,17.184123992919922,753300,0.0,0.0,0.0,False,0.008333322141356403,0.008298791715213779,0.922713959743789,18.664091110229492,-0.07929489352409047,0.15853333150993817
+2019-10-04,22.850000381469727,22.989999771118164,22.850000381469727,22.989999771118164,17.184123992919922,490500,0.0,0.0,0.0,False,0.0,0.0,0.922713959743789,18.664091110229492,-0.07929489352409047,0.1584983085086482
+2019-10-07,22.989999771118164,23.100000381469727,22.959999084472656,22.979999542236328,17.176647186279297,717200,0.0,0.0,0.0,False,-0.00043509966779253784,-0.00043519435111844624,0.9218773875386443,18.664091110229492,-0.07969549201005299,0.15809733666702125
+2019-10-08,22.969999313354492,23.020000457763672,22.889999389648438,22.920000076293945,17.131803512573242,739400,0.0,0.0,0.0,False,-0.0026107349833601745,-0.002614148895110595,0.9168598750092682,18.664091110229492,-0.08209816318440644,0.15789204841300283
+2019-10-09,23.020000457763672,23.040000915527344,22.93000030517578,23.0,17.191598892211914,521000,0.0,0.0,0.0,False,0.0034903143498457023,0.0034842373390620482,0.9235503185376566,18.664091110229492,-0.07889439723161917,0.1579130330920019
+2019-10-10,23.030000686645508,23.229999542236328,23.030000686645508,23.209999084472656,17.34856414794922,552600,0.0,0.0,0.0,False,0.00913034655598044,0.009088916928822927,0.9411129995637719,18.664091110229492,-0.0704843838636886,0.15793284114290054
+2019-10-11,23.360000610351562,23.540000915527344,23.360000610351562,23.43000030517578,17.513010025024414,1040000,0.0,0.0,0.0,False,0.009478932992540212,0.009434289798705657,0.9595126796175857,18.664091110229492,-0.06167356762281284,0.1557585854622488
+2019-10-14,23.469999313354492,23.469999313354492,23.40999984741211,23.420000076293945,17.50552749633789,193000,0.0,0.0,0.0,False,-0.000427255433293916,-0.00042734673290298445,0.9586754671786109,18.664091110229492,-0.06207447268924937,0.1554069580571617
+2019-10-15,23.420000076293945,23.530000686645508,23.309999465942383,23.520000457763672,17.580276489257812,301200,0.0,0.0,0.0,False,0.004270022307842902,0.004260931631660743,0.967039055117288,18.664091110229492,-0.05806950976453695,0.15479219796540342
+2019-10-16,23.540000915527344,23.6200008392334,23.489999771118164,23.579999923706055,17.625123977661133,358500,0.0,0.0,0.0,False,0.0025510115515374743,0.0025477632447088107,0.9720569944692177,18.664091110229492,-0.05566663420320095,0.1544246236325357
+2019-10-17,23.65999984741211,23.700000762939453,23.559999465942383,23.6200008392334,17.655025482177734,208300,0.0,0.0,0.0,False,0.0016965273296516425,0.0016950898527444424,0.9754026430559655,18.664091110229492,-0.054064546839824645,0.1540250981510315
+2019-10-18,23.459999084472656,23.489999771118164,23.3799991607666,23.399999618530273,17.490585327148438,741600,0.0,0.0,0.0,False,-0.009314070670432884,-0.009357717860076867,0.9570036032359823,18.664091110229492,-0.06287505650022651,0.15422640218452732
+2019-10-21,23.729999542236328,23.770000457763672,23.719999313354492,23.75,17.752195358276367,480100,0.0,0.0,0.0,False,0.014957191325202013,0.01484643557003298,0.9862748805536927,18.664091110229492,-0.04885829942468134,0.15439384844432955
+2019-10-22,23.829999923706055,23.8700008392334,23.770000457763672,23.81999969482422,17.804515838623047,431700,0.0,0.0,0.0,False,0.002947268171104689,0.0029429334911561123,0.9921289652882135,18.664091110229492,-0.04605502976436526,0.15436168829024116
+2019-10-23,23.65999984741211,23.770000457763672,23.65999984741211,23.729999542236328,17.737241744995117,367700,0.0,0.0,0.0,False,-0.0037784848651707392,-0.0037856413719650566,0.9846017361434036,18.664091110229492,-0.049659496396606384,0.1543865397981554
+2019-10-24,23.81999969482422,23.920000076293945,23.81999969482422,23.8700008392334,17.841888427734375,453300,0.0,0.0,0.0,False,0.00589982840870884,0.005882492573300346,0.9963105458462753,18.664091110229492,-0.044052650495500445,0.1543608545740817
+2019-10-25,23.989999771118164,24.1299991607666,23.969999313354492,24.100000381469727,18.01380729675293,401100,0.0,0.0,0.0,False,0.009635687932635806,0.009589560766273314,1.0155463712826798,18.664091110229492,-0.03484144015564472,0.15337816506868152
+2019-10-28,24.170000076293945,24.309999465942383,24.170000076293945,24.239999771118164,18.118450164794922,296000,0.0,0.0,0.0,False,0.005809036719342187,0.005792229323978215,1.027254754162998,18.664091110229492,-0.029234798641521453,0.15320516323881872
+2019-10-29,24.079999923706055,24.170000076293945,24.079999923706055,24.1200008392334,18.028757095336914,258000,0.0,0.0,0.0,False,-0.004950372059542185,-0.004962665740283521,1.0172190888704153,18.664091110229492,-0.03404044757070235,0.15265890415322264
+2019-10-30,24.15999984741211,24.280000686645508,24.09000015258789,24.280000686645508,18.14834976196289,275400,0.0,0.0,0.0,False,0.006633439343242786,0.006611534898992108,1.0306001893384686,18.664091110229492,-0.027632813471636597,0.15240744939364706
+2019-10-31,24.290000915527344,24.329999923706055,24.219999313354492,24.309999465942383,18.170772552490234,476500,0.0,0.0,0.0,False,0.0012355277929643194,0.001234765156608367,1.0331090523087951,18.664091110229492,-0.026431426787714152,0.1522156993909892
+2019-11-01,24.5,24.6200008392334,24.489999771118164,24.559999465942383,18.357637405395508,818700,0.0,0.0,0.0,False,0.01028381442591253,0.010231295760923121,1.0540171685103816,18.664091110229492,-0.016419428249898615,0.15192049874083702
+2019-11-04,24.649999618530273,24.709999084472656,24.639999389648438,24.639999389648438,18.41743278503418,423300,0.0,0.0,0.0,False,0.0032572481043282586,0.0032519547630908674,1.0607076120387697,18.664091110229492,-0.013215662297111463,0.14902515977842495
+2019-11-05,24.809999465942383,24.809999465942383,24.68000030517578,24.75,18.49965476989746,674900,0.0,0.0,0.0,False,0.0044643564509214695,0.004454420771628507,1.069907345360038,18.664091110229492,-0.008810305273419194,0.14902778583532303
+2019-11-06,24.75,24.780000686645508,24.670000076293945,24.709999084472656,18.469755172729492,435700,0.0,0.0,0.0,False,-0.0016162246020191562,-0.001617532102000243,1.066561910184567,18.664091110229492,-0.010412290443304162,0.14873025777957835
+2019-11-07,24.889999389648438,24.940000534057617,24.8700008392334,24.899999618530273,18.611772537231445,825800,0.0,0.0,0.0,False,0.007689185004013499,0.007659773889788705,1.0824520870342238,18.664091110229492,-0.00280316746682463,0.14888511522634057
+2019-11-08,24.729999542236328,24.780000686645508,24.690000534057617,24.739999771118164,18.4921817779541,592300,0.0,0.0,0.0,False,-0.006425543780857579,-0.006446276447454715,1.0690711999774472,18.664091110229492,-0.009210699372399156,0.1482098320859629
+2019-11-11,24.530000686645508,24.639999389648438,24.520000457763672,24.6200008392334,18.40248680114746,286900,0.0,0.0,0.0,False,-0.004850426947109798,-0.004862228444894677,1.059035321273588,18.664091110229492,-0.014016450495071275,0.1474782997074427
+2019-11-12,24.65999984741211,24.690000534057617,24.579999923706055,24.600000381469727,18.387531280517578,426400,0.0,0.0,0.0,False,-0.0008126901973352085,-0.0008130206090406625,1.057361963452022,18.664091110229492,-0.014817749660487656,0.14688471339043951
+2019-11-13,24.510000228881836,24.59000015258789,24.479999542236328,24.549999237060547,18.350162506103516,588000,0.0,0.0,0.0,False,-0.0020322888289879826,-0.002034356730120117,1.0531808097165136,18.664091110229492,-0.016819924542369913,0.14640398326031542
+2019-11-14,24.520000457763672,24.559999465942383,24.459999084472656,24.559999465942383,18.357637405395508,350700,0.0,0.0,0.0,False,0.0004073478526147589,0.00040726490900208124,1.0540171685103816,18.664091110229492,-0.016419428249898615,0.14627353532861914
+2019-11-15,24.59000015258789,24.700000762939453,24.59000015258789,24.649999618530273,18.424907684326172,374700,0.0,0.0,0.0,False,0.003664430092234605,0.003657732425385399,1.0615439708326377,18.664091110229492,-0.012815166004640166,0.14628705585591245
+2019-11-18,24.739999771118164,24.790000915527344,24.709999084472656,24.739999771118164,18.4921817779541,178900,0.0,0.0,0.0,False,0.0036512581110601516,0.003644608449667925,1.0690711999774476,18.664091110229492,-0.009210699372399156,0.14593228279674378
+2019-11-19,24.68000030517578,24.68000030517578,24.559999465942383,24.610000610351562,18.395008087158203,417200,0.0,0.0,0.0,False,-0.005254852670318555,-0.005268707968293242,1.058198535657167,18.664091110229492,-0.014417151174525134,0.14575540796603798
+2019-11-20,24.530000686645508,24.59000015258789,24.43000030517578,24.510000228881836,18.320266723632812,676500,0.0,0.0,0.0,False,-0.004063132952769277,-0.004071409905312162,1.049835801363597,18.664091110229492,-0.01842170532527221,0.14446962364455104
+2019-11-21,24.31999969482422,24.329999923706055,24.270000457763672,24.309999465942383,18.170772552490234,442000,0.0,0.0,0.0,False,-0.008160043376974069,-0.008193518762370964,1.0331090523087956,18.664091110229492,-0.026431426787714152,0.14371490754905378
+2019-11-22,24.450000762939453,24.5,24.399999618530273,24.5,18.312789916992188,777200,0.0,0.0,0.0,False,0.007815703162411314,0.007785318768699011,1.0489992291584525,18.664091110229492,-0.01882230381123473,0.14297449598388154
+2019-11-25,24.309999465942383,24.469999313354492,24.290000915527344,24.469999313354492,18.29036521911621,586700,0.0,0.0,0.0,False,-0.0012245374941569631,-0.0012252878528183542,1.0464901527768493,18.664091110229492,-0.0200237926886484,0.14289673957085702
+2019-11-26,24.350000381469727,24.399999618530273,24.299999237060547,24.389999389648438,18.230567932128906,638200,0.0,0.0,0.0,False,-0.003269332584174278,-0.003274688528709199,1.0397994958371841,18.664091110229492,-0.023227660834927,0.14170282205762785
+2019-11-27,24.290000915527344,24.360000610351562,24.270000457763672,24.360000610351562,18.208145141601562,360700,0.0,0.0,0.0,False,-0.0012299556772351616,-0.0012307126935137873,1.0372906328668576,18.664091110229492,-0.024429047518849334,0.14171234085758577
+2019-11-29,24.059999465942383,24.110000610351562,24.059999465942383,24.079999923706055,17.998855590820312,512800,0.0,0.0,0.0,False,-0.01149428177080325,-0.011560851634330863,1.013873440283668,18.664091110229492,-0.03564253493407854,0.14121878328286228
+2019-12-02,24.06999969482422,24.06999969482422,23.959999084472656,23.959999084472656,17.90915870666504,749500,0.0,0.0,0.0,False,-0.004983477071787812,-0.004995936003419477,1.003837348168532,18.664091110229492,-0.040448388250241996,0.14113130830812912
+2019-12-03,23.75,23.770000457763672,23.6200008392334,23.770000457763672,17.767141342163086,890100,0.0,0.0,0.0,False,-0.007929873581895341,-0.007961482242088135,0.9879471713188752,18.664091110229492,-0.04805751122672153,0.1413746877987299
+2019-12-04,23.950000762939453,24.010000228881836,23.940000534057617,23.950000762939453,17.901687622070312,513400,0.0,0.0,0.0,False,0.00757275902274368,0.007544229623452079,1.0030014161972178,18.664091110229492,-0.04084868015573062,0.13818642892250765
+2019-12-05,24.020000457763672,24.079999923706055,23.989999771118164,24.06999969482422,17.991384506225586,393200,0.0,0.0,0.0,False,0.005010526719541719,0.004998015803986181,1.0130375083123537,18.664091110229492,-0.036042826839567166,0.13651942837392575
+2019-12-06,24.290000915527344,24.31999969482422,24.25,24.309999465942383,18.170772552490234,691700,0.0,0.0,0.0,False,0.009970774967461571,0.009921394758742718,1.0331090523087956,18.664091110229492,-0.026431426787714152,0.13674346021558037
+2019-12-09,24.139999389648438,24.149999618530273,24.040000915527344,24.040000915527344,17.968955993652344,324300,0.0,0.0,0.0,False,-0.01110665813767131,-0.011168797601414497,1.0105280051081968,18.664091110229492,-0.03724452010396351,0.13647750694658417
+2019-12-10,24.0,24.079999923706055,23.979999542236328,24.030000686645508,17.961483001708984,303100,0.0,0.0,0.0,False,-0.00041588347959664596,-0.0004159699831153676,1.009691859725606,18.664091110229492,-0.03764491420294336,0.13634044573803605
+2019-12-11,24.1200008392334,24.329999923706055,24.100000381469727,24.329999923706055,18.18572235107422,384300,0.0,0.0,0.0,False,0.01248445628592565,0.012407168064347085,1.0347817698965307,18.664091110229492,-0.025630434202771668,0.13687120971480202
+2019-12-12,24.34000015258789,24.600000381469727,24.31999969482422,24.600000381469727,18.387531280517578,875400,0.0,0.0,0.0,False,0.011097108244998433,0.01103598710222376,1.057361963452022,18.664091110229492,-0.014817749660487656,0.13693869627125776
+2019-12-13,24.559999465942383,24.690000534057617,24.489999771118164,24.540000915527344,18.342687606811523,811600,0.0,0.0,0.0,False,-0.002438808833112316,-0.00244178757140895,1.052344450922646,18.664091110229492,-0.0172204208348411,0.13697008759323787
+2019-12-16,23.889999389648438,23.950000762939453,23.8799991607666,23.889999389648438,18.367290496826172,403100,0.682,0.0,0.0,False,0.0013412914476891302,0.0013403927198628446,1.0550972429823808,18.664091110229492,-0.015902226990343382,0.13633021200348552
+2019-12-17,23.729999542236328,23.799999237060547,23.729999542236328,23.799999237060547,18.298095703125,500600,0.0,0.0,0.0,False,-0.0037672836781847963,-0.003774397764147905,1.0473551086818107,18.664091110229492,-0.01960960246834076,0.13634141091352958
+2019-12-18,23.8799991607666,23.93000030517578,23.850000381469727,23.90999984741211,18.38266944885254,684800,0.0,0.0,0.0,False,0.004621997124711452,0.004611348495350222,1.0568179781074014,18.664091110229492,-0.015078240869854653,0.13639782800173084
+2019-12-19,23.93000030517578,23.959999084472656,23.8700008392334,23.959999084472656,18.421106338500977,385000,0.0,0.0,0.0,False,0.0020909307951917366,0.002088747841803282,1.0611186421579304,18.664091110229492,-0.013018837632834956,0.13512481672564644
+2019-12-20,23.93000030517578,23.979999542236328,23.90999984741211,23.979999542236328,18.43648338317871,449700,0.0,0.0,0.0,False,0.00083475142020073,0.0008344032090003553,1.0628391638716739,18.664091110229492,-0.012194953705837452,0.1349551835702523
+2019-12-23,23.950000762939453,23.989999771118164,23.93000030517578,23.989999771118164,18.44417381286621,247300,0.0,0.0,0.0,False,0.00041713105084428825,0.00041704407587329917,1.0636996381398225,18.664091110229492,-0.01178290954884742,0.13488843890457866
+2019-12-24,23.950000762939453,23.989999771118164,23.899999618530273,23.950000762939453,18.413421630859375,167500,0.0,0.0,0.0,False,-0.001667311440395558,-0.0016687029510513824,1.0602588081236117,18.664091110229492,-0.013430575209350981,0.13474753452514662
+2019-12-26,24.0,24.049999237060547,23.969999313354492,24.049999237060547,18.49030113220215,388500,0.0,0.0,0.0,False,0.0041751882341047875,0.004166496320893163,1.0688607764585,18.664091110229492,-0.00931146215483769,0.13438748675577333
+2019-12-27,24.049999237060547,24.049999237060547,23.969999313354492,24.020000457763672,18.467241287231445,435400,0.0,0.0,0.0,False,-0.001247131931807366,-0.0012479102480109903,1.066280634121715,18.664091110229492,-0.010546981464859884,0.1343647605455457
+2019-12-30,24.09000015258789,24.09000015258789,23.90999984741211,23.940000534057617,18.40573501586914,341700,0.0,0.0,0.0,False,-0.0033305608783500418,-0.0033361195419756443,1.0593987606780169,18.664091110229492,-0.013842414979358453,0.13439543307878524
+2019-12-31,24.040000915527344,24.15999984741211,24.040000915527344,24.139999389648438,18.55949592590332,256600,0.0,0.0,0.0,False,0.00835396738579619,0.008319266128423722,1.0766029107590702,18.664091110229492,-0.005604086676840314,0.13462109307622477
+2020-01-02,24.309999465942383,24.450000762939453,24.309999465942383,24.450000762939453,18.797834396362305,807400,0.0,0.0,0.0,False,0.012841861191194237,0.01276010369343007,1.103270357088268,18.797834396362305,0.0,0.1351774222919885
+2020-01-03,24.110000610351562,24.270000457763672,24.049999237060547,24.110000610351562,18.53643035888672,495300,0.0,0.0,0.0,False,-0.013906071942317522,-0.01400366719482381,1.0740221281884548,18.797834396362305,-0.013906071942317522,0.1345942526592561
+2020-01-06,23.979999542236328,24.09000015258789,23.940000534057617,24.09000015258789,18.521053314208984,268100,0.0,0.0,0.0,False,-0.0008295580314018336,-0.0008299023050753938,1.0723016064747108,18.797834396362305,-0.014724094080054373,0.13080162248684452
+2020-01-07,24.200000762939453,24.219999313354492,24.15999984741211,24.200000762939453,18.605628967285156,534000,0.0,0.0,0.0,False,0.004566460213755175,0.004556065566795087,1.0817646893115787,18.797834396362305,-0.010224870856099466,0.13022491287653082
+2020-01-08,24.219999313354492,24.389999389648438,24.200000762939453,24.350000381469727,18.720951080322266,376500,0.0,0.0,0.0,False,0.006198237815012053,0.006179107746785519,1.0946679619308264,18.797834396362305,-0.00409000922228131,0.13022616427501288
+2020-01-09,24.229999542236328,24.25,24.15999984741211,24.209999084472656,18.613313674926758,744700,0.0,0.0,0.0,False,-0.0057495692891718075,-0.005766161692692689,1.0826245233458969,18.797834396362305,-0.009816062720036212,0.12956645447138498
+2020-01-10,24.360000610351562,24.40999984741211,24.299999237060547,24.299999237060547,18.68250846862793,1262900,0.0,0.0,0.0,False,0.003717489261161555,0.0037105964752483147,1.090366657646467,18.797834396362305,-0.006135064566623272,0.12895321057241582
+2020-01-13,24.299999237060547,24.489999771118164,24.299999237060547,24.459999084472656,18.805522918701172,617500,0.0,0.0,0.0,False,0.006584471795091584,0.006562888850404978,1.10413061794514,18.805522918701172,0.0,0.12892442376845265
+2020-01-14,24.43000030517578,24.540000915527344,24.43000030517578,24.530000686645508,18.85934066772461,688900,0.0,0.0,0.0,False,0.0028618055055473768,0.0028577183361041163,1.1101522305319662,18.85934066772461,0.0,0.1288447055366497
+2020-01-15,24.34000015258789,24.3799991607666,24.31999969482422,24.350000381469727,18.720951080322266,492400,0.0,0.0,0.0,False,-0.007337986509739491,-0.007365041969064976,1.094667961930826,18.85934066772461,-0.007337986509739491,0.12862392325432362
+2020-01-16,24.479999542236328,24.510000228881836,24.450000762939453,24.510000228881836,18.843965530395508,473500,0.0,0.0,0.0,False,0.006570950885211424,0.006549456295990116,1.1084319222294994,18.85934066772461,-0.0008152531734799684,0.12836107534389854
+2020-01-17,24.5,24.540000915527344,24.450000762939453,24.540000915527344,18.867027282714844,322200,0.0,0.0,0.0,False,0.0012238269212569985,0.001223078655526677,1.1110122779775615,18.867027282714844,0.0,0.12828214529236123
+2020-01-21,24.239999771118164,24.280000686645508,24.15999984741211,24.18000030517578,18.590253829956055,516500,0.0,0.0,0.0,False,-0.014669690598918983,-0.01477835453028608,1.0800443810091114,18.867027282714844,-0.014669690598918983,0.12905572032890217
+2020-01-22,24.290000915527344,24.350000381469727,24.229999542236328,24.229999542236328,18.628690719604492,512000,0.0,0.0,0.0,False,0.0020675828313059252,0.0020654483235983873,1.0843450450596404,18.867027282714844,-0.012632438568035864,0.126578093357595
+2020-01-23,24.0,24.040000915527344,23.8799991607666,24.040000915527344,18.482614517211914,610800,0.0,0.0,0.0,False,-0.007841463718051278,-0.007872369665937495,1.0680007290129052,18.867027282714844,-0.02037484547738544,0.12684542432134538
+2020-01-24,24.110000610351562,24.149999618530273,23.920000076293945,23.959999084472656,18.421106338500977,662900,0.0,0.0,0.0,False,-0.0033278938244185596,-0.0033334435791555483,1.06111864215793,18.867027282714844,-0.023634933979366224,0.12668054824791447
+2020-01-27,23.149999618530273,23.260000228881836,23.030000686645508,23.15999984741211,17.806047439575195,763600,0.0,0.0,0.0,False,-0.03338881431026097,-0.03395894743684961,0.9923003345435015,18.867027282714844,-0.05623460586775497,0.13087180056444367
+2020-01-28,23.489999771118164,23.59000015258789,23.450000762939453,23.559999465942383,18.113576889038086,800000,0.0,0.0,0.0,False,0.017271067625001635,0.017123618056305665,1.0267094883507157,18.867027282714844,-0.0399347699235606,0.13190922508905073
+2020-01-29,23.510000228881836,23.510000228881836,23.34000015258789,23.40999984741211,17.998252868652344,692800,0.0,0.0,0.0,False,-0.006366717136665256,-0.00638707111823567,1.0138060023201914,18.867027282714844,-0.04604723367620467,0.1320704219281336
+2020-01-30,23.34000015258789,23.440000534057617,23.209999084472656,23.40999984741211,17.998252868652344,974900,0.0,0.0,0.0,False,0.0,0.0,1.0138060023201914,18.867027282714844,-0.04604723367620467,0.13192452331487886
+2020-01-31,23.020000457763672,23.030000686645508,22.770000457763672,22.889999389648438,17.598464965820312,874500,0.0,0.0,0.0,False,-0.022212595064065588,-0.022463009943324064,0.9690741450530682,18.867027282714844,-0.06723700018480039,0.13381436251080292
+2020-02-03,22.809999465942383,22.950000762939453,22.809999465942383,22.84000015258789,17.560022354125977,929700,0.0,0.0,0.0,False,-0.002184429822089551,-0.002186819169121455,0.9647728407687088,18.867027282714844,-0.06927455549853834,0.13371511469842975
+2020-02-04,23.059999465942383,23.15999984741211,23.049999237060547,23.049999237060547,17.721473693847656,679100,0.0,0.0,0.0,False,0.009194255933492324,0.009152246065726292,0.982837465117911,18.867027282714844,-0.06071722755797859,0.1340134786393231
+2020-02-05,23.360000610351562,23.389999389648438,23.18000030517578,23.25,17.875242233276367,725100,0.0,0.0,0.0,False,0.008676961187606747,0.008639532714320657,1.0000424688440717,18.867027282714844,-0.05256710739731141,0.13396713830985144
+2020-02-06,23.309999465942383,23.309999465942383,23.18000030517578,23.229999542236328,17.85986328125,826500,0.0,0.0,0.0,False,-0.0008603492934903256,-0.000860719606357908,0.9983217337190511,18.867027282714844,-0.053382230617091686,0.1338515177091009
+2020-02-07,22.75,22.75,22.649999618530273,22.65999984741211,17.421632766723633,622900,0.0,0.0,0.0,False,-0.024537170728873292,-0.02484322392878487,0.9492885721675686,18.867027282714844,-0.07660955243942535,0.13572227312949353
+2020-02-10,22.700000762939453,22.809999465942383,22.700000762939453,22.770000457763672,17.506202697753906,760300,0.0,0.0,0.0,False,0.00485430568780032,0.00484256153707522,0.9587510147706058,18.867027282714844,-0.07212713293777162,0.13580480844090362
+2020-02-11,22.93000030517578,23.059999465942383,22.90999984741211,23.0,17.68303680419922,648900,0.0,0.0,0.0,False,0.010101225805411396,0.010050549400835922,0.9785368010673823,18.867027282714844,-0.06275447958886171,0.1361626741770799
+2020-02-12,23.309999465942383,23.540000915527344,23.299999237060547,23.540000915527344,18.098201751708984,1123000,0.0,0.0,0.0,False,0.023478147566326157,0.023206775198875505,1.0249891800482493,18.867027282714844,-0.04074969095477077,0.13805555644712442
+2020-02-13,23.1299991607666,23.219999313354492,23.079999923706055,23.1200008392334,17.77529525756836,1045300,0.0,0.0,0.0,False,-0.017841910404724826,-0.01800299621684955,0.9888595045272912,18.867027282714844,-0.057864549024460366,0.13907500961958835
+2020-02-14,23.15999984741211,23.15999984741211,23.030000686645508,23.059999465942383,17.729164123535156,371400,0.0,0.0,0.0,False,-0.002595238693070989,-0.0025986121629116756,0.9836979393860601,18.867027282714844,-0.06030961540094604,0.1389616475402194
+2020-02-18,22.93000030517578,22.989999771118164,22.8700008392334,22.889999389648438,17.598464965820312,589800,0.0,0.0,0.0,False,-0.0073719864514844025,-0.007399293832807977,0.9690741450530684,18.867027282714844,-0.06723700018480039,0.13915803184349004
+2020-02-19,23.06999969482422,23.100000381469727,23.030000686645508,23.030000686645508,17.706096649169922,381300,0.0,0.0,0.0,False,0.006115969975713842,0.006097343339392735,0.9811169434041673,18.867027282714844,-0.061532249683473816,0.1390385399113539
+2020-02-20,22.770000457763672,22.799999237060547,22.56999969482422,22.68000030517578,17.437007904052734,704300,0.0,0.0,0.0,False,-0.015197519275362281,-0.015314185101420883,0.9510088804700356,18.867027282714844,-0.07579463140821507,0.13979856385616485
+2020-02-21,22.68000030517578,22.780000686645508,22.6200008392334,22.649999618530273,17.4139461517334,839100,0.0,0.0,0.0,False,-0.0013225750912216894,-0.0013234504655749867,0.9484285247219737,18.867027282714844,-0.07701696240788791,0.13978258300546528
+2020-02-24,22.149999618530273,22.34000015258789,22.100000381469727,22.209999084472656,17.075658798217773,1448300,0.0,0.0,0.0,False,-0.019426231743685074,-0.019617400830219536,0.9105779006647181,18.867027282714844,-0.09494704479164262,0.14111111622523298
+2020-02-25,22.520000457763672,22.56999969482422,22.149999618530273,22.270000457763672,17.121789932250977,1907700,0.0,0.0,0.0,False,0.0027015727228056896,0.0026979300344009234,0.9157394658059492,18.867027282714844,-0.09250197841515706,0.1409760906324998
+2020-02-26,22.399999618530273,22.459999084472656,22.260000228881836,22.290000915527344,17.13716697692871,1132100,0.0,0.0,0.0,False,0.0008980979639734432,0.0008976949152970751,0.9174599875196932,18.867027282714844,-0.09168695628966184,0.14087891663835544
+2020-02-27,22.100000381469727,22.229999542236328,21.950000762939453,21.959999084472656,16.883451461791992,1823600,0.0,0.0,0.0,False,-0.014804985881172072,-0.014915673529286829,0.8890720194767516,18.867027282714844,-0.10513451807747787,0.1413564524191258
+2020-02-28,21.399999618530273,21.84000015258789,21.270000457763672,21.829999923706055,16.783506393432617,3594200,0.0,0.0,0.0,False,-0.005919705966848987,-0.005937296882603637,0.8778892685712476,18.867027282714844,-0.11043185861034177,0.140918027331974
+2020-03-02,21.6299991607666,21.809999465942383,21.56999969482422,21.799999237060547,16.760438919067383,1635500,0.0,0.0,0.0,False,-0.001374413297465682,-0.0013753586697425777,0.8753082725893553,18.867027282714844,-0.11165449289286955,0.1409129610704556
+2020-03-03,21.850000381469727,22.110000610351562,21.739999771118164,21.850000381469727,16.79888153076172,1804600,0.0,0.0,0.0,False,0.002293651847661504,0.0022910254435334725,0.8796095768737147,18.867027282714844,-0.1096169375791316,0.14069540807239467
+2020-03-04,21.959999084472656,22.0,21.790000915527344,22.0,16.91420555114746,501100,0.0,0.0,0.0,False,0.006864982062916747,0.00684152536556808,0.8925130629042393,18.867027282714844,-0.10350447382648742,0.14086744017309175
+2020-03-05,21.670000076293945,21.770000457763672,21.540000915527344,21.600000381469727,16.606672286987305,619000,0.0,0.0,0.0,False,-0.018181951450820133,-0.018349274405152178,0.8581034822744715,18.867027282714844,-0.11980451195925168,0.14194126264307017
+2020-03-06,21.350000381469727,21.459999084472656,21.299999237060547,21.399999618530273,16.452909469604492,1707500,0.0,0.0,0.0,False,-0.009259098675855615,-0.009302230578143538,0.8408991187821413,18.867027282714844,-0.12795432883706392,0.14205880069302915
+2020-03-09,19.8799991607666,20.06999969482422,19.6200008392334,19.799999237060547,15.222786903381348,2130200,0.0,0.0,0.0,False,-0.07476626358977434,-0.07770888537889543,0.7032619700250924,18.867027282714844,-0.19315392534955367,0.16036073444875945
+2020-03-10,20.530000686645508,20.75,20.290000915527344,20.709999084472656,15.922415733337402,2200300,0.0,0.0,0.0,False,0.04595931312686585,0.04493446730194224,0.781542720242558,18.867027282714844,-0.1560718339595113,0.16671488644006321
+2020-03-11,20.040000915527344,20.040000915527344,19.68000030517578,19.75,15.184343338012695,1286400,0.0,0.0,0.0,False,-0.04635429746878017,-0.04746305750737941,0.6989605590350947,18.867027282714844,-0.1951915312104342,0.17294666034318953
+2020-03-12,18.3700008392334,18.520000457763672,17.84000015258789,18.040000915527344,13.869651794433594,2472000,0.0,0.0,0.0,False,-0.08658204798938418,-0.09056172437290338,0.5518610743806471,18.867027282714844,-0.2648734966774352,0.1931869361507124
+2020-03-13,19.09000015258789,19.190000534057617,18.25,18.850000381469727,14.492398262023926,1471500,0.0,0.0,0.0,False,0.04489993525578373,0.04392112509580902,0.6215395361463092,18.867027282714844,-0.23186636427344143,0.19850965591515649
+2020-03-16,17.110000610351562,17.6299991607666,16.649999618530273,17.010000228881836,13.077756881713867,1222200,0.0,0.0,0.0,False,-0.09761264869576514,-0.102711415065041,0.46325676705816554,18.867027282714844,-0.3068459230090188,0.22066188182877589
+2020-03-17,16.969999313354492,17.5,16.780000686645508,17.420000076293945,13.392977714538574,1147400,0.0,0.0,0.0,False,0.02410358562831738,0.02381767934136044,0.4985265018391669,18.867027282714844,-0.2901384243606494,0.22206697927497848
+2020-03-18,16.450000762939453,16.8799991607666,16.209999084472656,16.6299991607666,12.785602569580078,1136200,0.0,0.0,0.0,False,-0.045350269216021144,-0.04641077982764876,0.4305679215534184,18.867027282714844,-0.3223308379220029,0.22640183438824021
+2020-03-19,15.9399995803833,16.229999542236328,15.75,15.989999771118164,12.29355239868164,1372400,0.0,0.0,0.0,False,-0.038484707171263066,-0.0392448089016951,0.37551293400383257,18.867027282714844,-0.34841073718356985,0.2294623807552837
+2020-03-20,16.31999969482422,16.329999923706055,15.779999732971191,15.859999656677246,12.193604469299316,1275400,0.0,0.0,0.0,False,-0.00813010968196981,-0.008163339252950581,0.36432986298141334,18.867027282714844,-0.3537082293578613,0.22946388486257838
+2020-03-23,15.510000228881836,15.510000228881836,15.100000381469727,15.289999961853027,11.755373001098633,956200,0.0,0.0,0.0,False,-0.03593945246494168,-0.036601177697645815,0.3152965947242925,18.867027282714844,-0.3769356017273374,0.23105043206559714
+2020-03-24,16.3700008392334,16.520000457763672,16.309999465942383,16.450000762939453,12.647212982177734,1698300,0.0,0.0,0.0,False,0.0758665829655727,0.07312646052534044,0.41508365295227834,18.867027282714844,-0.3296658348628899,0.24354339238243677
+2020-03-25,17.219999313354492,17.59000015258789,17.170000076293945,17.3799991607666,13.362221717834473,1471600,0.0,0.0,0.0,False,0.05653488532725093,0.05499457724227708,0.49508524500040285,18.867027282714844,-0.2917685697059248,0.25025325653858704
+2020-03-26,17.579999923706055,18.170000076293945,17.579999923706055,18.09000015258789,13.908090591430664,1311400,0.0,0.0,0.0,False,0.04085165514561284,0.04003927721676071,0.5561619518424534,18.867027282714844,-0.26283614355226714,0.2536152848301606
+2020-03-27,17.399999618530273,17.559999465942383,17.15999984741211,17.34000015258789,13.331470489501953,1283700,0.0,0.0,0.0,False,-0.041459328880413704,-0.04234328534700519,0.49164452168983064,18.867027282714844,-0.2933984623154877,0.25672633813311724
+2020-03-30,17.06999969482422,17.3799991607666,16.959999084472656,17.360000610351562,13.346846580505371,1265500,0.0,0.0,0.0,False,0.0011533679660864493,0.0011527033482373894,0.493364936697936,18.867027282714844,-0.2925834907371351,0.25657701085751433
+2020-03-31,17.280000686645508,17.489999771118164,17.190000534057617,17.350000381469727,13.339158058166504,856100,0.0,0.0,0.0,False,-0.0005760553470433027,-0.00057622133067163,0.4925046758410643,18.867027282714844,-0.2929910017998827,0.25595594333069616
+2020-04-01,16.93000030517578,16.969999313354492,16.600000381469727,16.610000610351562,12.77022647857666,668700,0.0,0.0,0.0,False,-0.04265123609068655,-0.043587519322357354,0.42884750654531345,18.867027282714844,-0.32314580950035565,0.2592612117671776
+2020-04-02,16.799999237060547,17.18000030517578,16.75,17.15999984741211,13.193081855773926,731700,0.0,0.0,0.0,False,0.033112598113012925,0.03257618527477255,0.4761603597943289,18.867027282714844,-0.30073340870923226,0.26105664041814025
+2020-04-03,16.540000915527344,16.579999923706055,16.219999313354492,16.329999923706055,12.554954528808594,874500,0.0,0.0,0.0,False,-0.048368329245683905,-0.049577219524224135,0.4047609494923696,18.867027282714844,-0.33455576542729115,0.26528508465564765
+2020-04-06,17.040000915527344,17.309999465942383,16.93000030517578,17.260000228881836,13.269964218139648,602500,0.0,0.0,0.0,False,0.05695040055225964,0.05538778104940872,0.4847626482461327,18.867027282714844,-0.29665844972318367,0.2715985587179426
+2020-04-07,18.010000228881836,18.049999237060547,17.56999969482422,17.600000381469727,13.531365394592285,1109600,0.0,0.0,0.0,False,0.01969870997054457,0.01950720128039224,0.514010557029031,18.867027282714844,-0.28280352851404744,0.2723587707121719
+2020-04-08,17.690000534057617,17.8700008392334,17.610000610351562,17.850000381469727,13.723573684692383,342500,0.0,0.0,0.0,False,0.014204648569826617,0.014104707852626366,0.5355165449226358,18.867027282714844,-0.2726160046810697,0.2727814075780433
+2020-04-09,18.010000228881836,18.170000076293945,17.8799991607666,17.899999618530273,13.762012481689453,570000,0.0,0.0,0.0,False,0.002800932022534841,0.0027970167217277607,0.5398174223844416,18.867027282714844,-0.27057865155590166,0.27270555198040775
+2020-04-13,18.059999465942383,18.079999923706055,17.899999618530273,18.049999237060547,13.877337455749512,523300,0.0,0.0,0.0,False,0.008379949823000166,0.008345032975486395,0.5527210151206048,18.867027282714844,-0.2644661372561151,0.27279172198588
+2020-04-14,18.440000534057617,18.579999923706055,18.420000076293945,18.540000915527344,14.254061698913574,542700,0.0,0.0,0.0,False,0.027146723524257954,0.026784786880544278,0.5948723032283889,18.867027282714844,-0.2444988028414773,0.27409714171910393
+2020-04-15,18.020000457763672,18.040000915527344,17.809999465942383,17.899999618530273,13.762012481689453,809700,0.0,0.0,0.0,False,-0.03451993036213841,-0.03512981985603066,0.5398174223844416,18.867027282714844,-0.27057865155590166,0.27613334164168624
+2020-04-16,18.040000915527344,18.110000610351562,17.920000076293945,18.049999237060547,13.877337455749512,553700,0.0,0.0,0.0,False,0.008379949823000166,0.008345032975486395,0.5527210151206048,18.867027282714844,-0.2644661372561151,0.27626516758369224
+2020-04-17,18.190000534057617,18.190000534057617,17.959999084472656,18.06999969482422,13.892712593078613,640500,0.0,0.0,0.0,False,0.0011079313577353478,0.0011073180547452313,0.5544413234230716,18.867027282714844,-0.26365121622490484,0.2761625757599021
+2020-04-20,17.940000534057617,18.139999389648438,17.90999984741211,17.959999084472656,13.808144569396973,455400,0.0,0.0,0.0,False,-0.006087221852107749,-0.0061058245178347344,0.5449790942313113,18.867027282714844,-0.26813353463227363,0.2762067221306552
+2020-04-21,17.56999969482422,17.579999923706055,17.360000610351562,17.399999618530273,13.377598762512207,510700,0.0,0.0,0.0,False,-0.03118056917212364,-0.03167703035078877,0.496805766714147,18.867027282714844,-0.2909535475804296,0.2778546675714786
+2020-04-22,17.690000534057617,17.690000534057617,17.600000381469727,17.649999618530273,13.569806098937988,243900,0.0,0.0,0.0,False,0.014367850302432483,0.014265610884732638,0.5183116479021135,18.867027282714844,-0.28076607429459444,0.2782712137776837
+2020-04-23,17.790000915527344,17.8799991607666,17.6200008392334,17.65999984741211,13.577494621276855,483400,0.0,0.0,0.0,False,0.0005665904348823858,0.0005664299831260285,0.5191719087589852,18.867027282714844,-0.2803585632318468,0.2782230885702392
+2020-04-24,17.6200008392334,17.649999618530273,17.459999084472656,17.649999618530273,13.569806098937988,595200,0.0,0.0,0.0,False,-0.0005662695919480543,-0.0005664299831260595,0.5183116479021133,18.867027282714844,-0.28076607429459444,0.2782233607082146
+2020-04-27,17.84000015258789,17.950000762939453,17.799999237060547,17.950000762939453,13.800454139709473,368100,0.0,0.0,0.0,False,0.016997150813343964,0.01685431550236476,0.5441186199631622,18.867027282714844,-0.2685411467893062,0.27867100890199753
+2020-04-28,18.149999618530273,18.200000762939453,17.979999542236328,18.0,13.838896751403809,436400,0.0,0.0,0.0,False,0.0027856048290266777,0.002781732221929988,0.5484199242475216,18.867027282714844,-0.2665035914755681,0.27837266532793653
+2020-04-29,18.260000228881836,18.440000534057617,18.25,18.43000030517578,14.169490814208984,618400,0.0,0.0,0.0,False,0.023888758529226006,0.023607886467385927,0.5854097539197132,18.867027282714844,-0.2489812728902735,0.2794564228261995
+2020-04-30,18.579999923706055,18.709999084472656,18.420000076293945,18.520000457763672,14.238686561584473,1359200,0.0,0.0,0.0,False,0.004883432177118063,0.004871546900459724,0.5931519949259216,18.867027282714844,-0.24531372387268757,0.2795118070392112
+2020-05-01,18.1200008392334,18.15999984741211,17.920000076293945,17.959999084472656,13.808144569396973,478400,0.0,0.0,0.0,False,-0.030237479442035697,-0.030704061626084436,0.5449790942313109,18.867027282714844,-0.26813353463227363,0.2810499387621865
+2020-05-04,18.06999969482422,18.18000030517578,18.010000228881836,18.15999984741211,13.961905479431152,560600,0.0,0.0,0.0,False,0.01113552289820019,0.011073979420827244,0.5621832443123642,18.867027282714844,-0.25998381884874633,0.28108214586403724
+2020-05-05,18.25,18.329999923706055,18.18000030517578,18.200000762939453,13.992663383483887,585300,0.0,0.0,0.0,False,0.0022029875576830005,0.002200564538528187,0.5656247145624052,18.867027282714844,-0.258353572409186,0.27978451773121843
+2020-05-06,18.299999237060547,18.34000015258789,18.059999465942383,18.06999969482422,13.892712593078613,820700,0.0,0.0,0.0,False,-0.007143085463147014,-0.007168719441520867,0.5544413234230707,18.867027282714844,-0.26365121622490484,0.27973837872342067
+2020-05-07,18.200000762939453,18.309999465942383,18.149999618530273,18.280000686645508,14.054168701171875,734900,0.0,0.0,0.0,False,0.011621640267265088,0.011554627703553226,0.5725064813004652,18.867027282714844,-0.2550936355486326,0.280001144786011
+2020-05-08,18.290000915527344,18.450000762939453,18.290000915527344,18.420000076293945,14.16180419921875,417500,0.0,0.0,0.0,False,0.00765861719291161,0.007629438866651844,0.5845497064741179,18.867027282714844,-0.24938868285873605,0.280123208528336
+2020-05-11,18.399999618530273,18.520000457763672,18.3700008392334,18.479999542236328,14.207932472229004,401700,0.0,0.0,0.0,False,0.0032572313782448514,0.003251938091311443,0.589710951498434,18.867027282714844,-0.2469437681236779,0.28008510807661574
+2020-05-12,18.520000457763672,18.6299991607666,18.399999618530273,18.399999618530273,14.146428108215332,696000,0.0,0.0,0.0,False,-0.004328875023434153,-0.004338271730838291,0.5828292914660127,18.867027282714844,-0.2502036544370888,0.2785301446775718
+2020-05-13,18.40999984741211,18.420000076293945,18.09000015258789,18.18000030517578,13.977285385131836,714600,0.0,0.0,0.0,False,-0.011956567537021567,-0.01202862221770927,0.5639040861430233,18.867027282714844,-0.2591686450818237,0.2784556830714347
+2020-05-14,17.65999984741211,17.940000534057617,17.579999923706055,17.940000534057617,13.792768478393555,604500,0.0,0.0,0.0,False,-0.013201197632736195,-0.0132891079806271,0.5432586792232057,18.867027282714844,-0.26894850621062627,0.27873099671499274
+2020-05-15,17.729999542236328,17.770000457763672,17.6299991607666,17.670000076293945,13.585184097290039,734000,0.0,0.0,0.0,False,-0.015050233129679347,-0.015164637211692854,0.5200322763214955,18.867027282714844,-0.27995100162195674,0.2790496665687703
+2020-05-18,18.079999923706055,18.40999984741211,18.079999923706055,18.350000381469727,14.107986450195312,772900,0.0,0.0,0.0,False,0.038483273333746126,0.03776125764076092,0.5785280938872919,18.867027282714844,-0.2522411592036844,0.2814866004897807
+2020-05-19,18.399999618530273,18.540000915527344,18.399999618530273,18.40999984741211,14.1541166305542,795000,0.0,0.0,0.0,False,0.0032697919381861063,0.0032644577930602474,0.5836895523228849,18.867027282714844,-0.2497961433743412,0.2815133270416215
+2020-05-20,18.540000915527344,18.610000610351562,18.479999542236328,18.540000915527344,14.254061698913574,583700,0.0,0.0,0.0,False,0.007061201413560925,0.007036387871329194,0.5948723032283889,18.867027282714844,-0.2444988028414773,0.28161862739020127
+2020-05-21,18.360000610351562,18.399999618530273,18.200000762939453,18.25,14.03110122680664,694000,0.0,0.0,0.0,False,-0.015641890488233723,-0.01576551570657104,0.5699254853185733,18.867027282714844,-0.2563162698311604,0.28184359586817975
+2020-05-22,18.030000686645508,18.030000686645508,17.889999389648438,17.93000030517578,13.785079956054688,608200,0.0,0.0,0.0,False,-0.017533995855002815,-0.017689537216500004,0.5423984183663342,18.867027282714844,-0.2693560172733739,0.28227269734370874
+2020-05-26,18.389999389648438,18.399999618530273,18.270000457763672,18.290000915527344,14.061859130859375,667700,0.0,0.0,0.0,False,0.02007816970862919,0.019879261328961517,0.5733669555686147,18.867027282714844,-0.25468602339160007,0.28300534028828234
+2020-05-27,18.219999313354492,18.219999313354492,18.040000915527344,18.209999084472656,14.000350952148438,884700,0.0,0.0,0.0,False,-0.0043741142717007575,-0.004383708697831351,0.5664848687136397,18.867027282714844,-0.25794611189358085,0.28281559973587067
+2020-05-28,18.219999313354492,18.3799991607666,18.139999389648438,18.170000076293945,13.969596862792969,1340800,0.0,0.0,0.0,False,-0.002196665602211212,-0.002199081811145701,0.563043825286152,18.867027282714844,-0.2595761561445713,0.2828164649796429
+2020-05-29,18.200000762939453,18.290000915527344,18.010000228881836,18.239999771118164,14.02341365814209,1586300,0.0,0.0,0.0,False,0.003852422935157085,0.0038450213571704574,0.5690653311673401,18.867027282714844,-0.25672373034676554,0.28285077137348924
+2020-06-01,18.489999771118164,18.75,18.469999313354492,18.729999542236328,14.400138854980469,693000,0.0,0.0,0.0,False,0.026864015140824815,0.02650951238475261,0.6112167259807628,18.867027282714844,-0.23675634538498525,0.28408266796992004
+2020-06-02,19.049999237060547,19.200000762939453,19.010000228881836,19.1200008392334,14.699983596801758,1233900,0.0,0.0,0.0,False,0.020822350731540595,0.020608528677800685,0.6447660457536588,18.867027282714844,-0.2208638183149686,0.2848297798310206
+2020-06-03,19.809999465942383,19.989999771118164,19.770000457763672,19.920000076293945,15.315046310424805,2543600,0.0,0.0,0.0,False,0.04184104761564944,0.040989386220506185,0.7135847801906412,18.867027282714844,-0.18826394423800996,0.28786157389312944
+2020-06-04,19.719999313354492,19.8799991607666,19.649999618530273,19.739999771118164,15.176655769348145,955600,0.0,0.0,0.0,False,-0.009036246986890206,-0.009077321493515755,0.6981004048838626,18.867027282714844,-0.19559899172603934,0.28796079666863833
+2020-06-05,20.25,20.34000015258789,20.190000534057617,20.270000457763672,15.584136962890625,994400,0.0,0.0,0.0,False,0.02684920839843108,0.026495092900839977,0.7436930565360496,18.867027282714844,-0.17400146141898365,0.28910996535561356
+2020-06-08,20.43000030517578,20.549999237060547,20.329999923706055,20.530000686645508,15.784032821655273,754100,0.0,0.0,0.0,False,0.012826880259115159,0.012745312595781374,0.766059198580888,18.867027282714844,-0.1634064770704009,0.28928162499226995
+2020-06-09,20.290000915527344,20.450000762939453,20.229999542236328,20.3799991607666,15.668705940246582,910000,0.0,0.0,0.0,False,-0.0073065535729541775,-0.00733337717409748,0.7531553924334482,18.867027282714844,-0.1695190924644724,0.28929393288667005
+2020-06-10,20.489999771118164,20.56999969482422,20.309999465942383,20.479999542236328,15.745589256286621,1002200,0.0,0.0,0.0,False,0.004906807003286495,0.0048948078614434115,0.7617577875908901,18.867027282714844,-0.16544408293128132,0.28919428114362317
+2020-06-11,19.670000076293945,19.700000762939453,19.200000762939453,19.209999084472656,14.769176483154297,1211400,0.0,0.0,0.0,False,-0.06201182802621874,-0.06401793989147113,0.6525079666429523,18.867027282714844,-0.2171964209388101,0.2957099012782921
+2020-06-12,19.459999084472656,19.540000915527344,19.18000030517578,19.420000076293945,14.930631637573242,1922500,0.0,0.0,0.0,False,0.010931899595288952,0.010872578318831911,0.6705730178147082,18.867027282714844,-0.20863889080968034,0.2958780388709379
+2020-06-15,18.920000076293945,19.15999984741211,18.780000686645508,19.100000381469727,14.852094650268555,1168000,0.219,0.0,0.0,False,-0.00526012490369443,-0.0052740080668780085,0.6617855950802611,18.867027282714844,-0.21280154908794757,0.2959126988299577
+2020-06-16,19.520000457763672,19.520000457763672,19.040000915527344,19.18000030517578,14.914302825927734,1278200,0.0,0.0,0.0,False,0.004188511932089911,0.0041797645332037284,0.66874600387383,18.867027282714844,-0.2095043589833797,0.2959405584994354
+2020-06-17,19.270000457763672,19.350000381469727,19.219999313354492,19.260000228881836,14.976509094238281,905800,0.0,0.0,0.0,False,0.0041709135878884585,0.004162239438862265,0.675706199256122,18.867027282714844,-0.2062072699730968,0.2952545099728077
+2020-06-18,19.149999618530273,19.260000228881836,19.110000610351562,19.170000076293945,14.906526565551758,492500,0.0,0.0,0.0,False,-0.004672819830453423,-0.004683771583401375,0.6678759260982243,18.867027282714844,-0.20991652038323627,0.2948190942780592
+2020-06-19,19.139999389648438,19.139999389648438,18.719999313354492,18.799999237060547,14.618815422058105,1061400,0.0,0.0,0.0,False,-0.01930101839811149,-0.019489715024405167,0.6356842221628352,18.867027282714844,-0.22516593615936342,0.2951387773756802
+2020-06-22,18.959999084472656,19.139999389648438,18.93000030517578,19.100000381469727,14.852094650268555,709000,0.0,0.0,0.0,False,0.015957464505534258,0.015831482635740413,0.6617855950802609,18.867027282714844,-0.21280154908794757,0.2956072898012822
+2020-06-23,19.18000030517578,19.219999313354492,19.079999923706055,19.100000381469727,14.852094650268555,807600,0.0,0.0,0.0,False,0.0,0.0,0.6617855950802609,18.867027282714844,-0.21280154908794757,0.2956079576657175
+2020-06-24,19.030000686645508,19.06999969482422,18.770000457763672,18.799999237060547,14.618815422058105,960300,0.0,0.0,0.0,False,-0.015706823428184302,-0.015831482635740402,0.6356842221628352,18.867027282714844,-0.22516593615936342,0.2958961971045012
+2020-06-25,18.6299991607666,18.8799991607666,18.59000015258789,18.860000610351562,14.665472030639648,1112100,0.0,0.0,0.0,False,0.003191545089976655,0.003186462920390524,0.6409045821108312,18.867027282714844,-0.2226930183073662,0.29584161821763344
+2020-06-26,18.8700008392334,18.8799991607666,18.610000610351562,18.639999389648438,14.494400024414062,994700,0.0,0.0,0.0,False,-0.01166495056334882,-0.01173351985906716,0.6217635112813358,18.867027282714844,-0.23176026582135667,0.29583988343237233
+2020-06-29,18.579999923706055,18.65999984741211,18.489999771118164,18.65999984741211,14.5099515914917,1194200,0.0,0.0,0.0,False,0.0010729362409924725,0.0010723610562914307,0.6235035601269088,18.867027282714844,-0.2309359935687859,0.2958323310655256
+2020-06-30,18.729999542236328,18.829999923706055,18.690000534057617,18.770000457763672,14.595489501953125,786000,0.0,0.0,0.0,False,0.005895120319462821,0.005877812087101686,0.6330743089529332,18.867027282714844,-0.2264022687175058,0.2956750065295704
+2020-07-01,18.860000610351562,18.93000030517578,18.780000686645508,18.889999389648438,14.688797950744629,768300,0.0,0.0,0.0,False,0.0063929646743960955,0.006372616353750331,0.643514495320733,18.867027282714844,-0.22145668574922395,0.295761316692763
+2020-07-02,19.149999618530273,19.25,19.09000015258789,19.1200008392334,14.867646217346191,1009800,0.0,0.0,0.0,False,0.012175827266552863,0.012102298132072085,0.6635256439258341,18.867027282714844,-0.21197727683537682,0.29604161604813006
+2020-07-06,19.59000015258789,19.690000534057617,19.510000228881836,19.68000030517578,15.303101539611816,1564100,0.0,0.0,0.0,False,0.02928878693370951,0.02886806561530642,0.7122482920695399,18.867027282714844,-0.18889704719768663,0.297464002750548
+2020-07-07,19.420000076293945,19.5,19.31999969482422,19.329999923706055,15.030942916870117,620900,0.0,0.0,0.0,False,-0.01778454008406216,-0.017944585411335243,0.6817967436853622,18.867027282714844,-0.20332214017410055,0.29788699472994434
+2020-07-08,19.350000381469727,19.540000915527344,19.31999969482422,19.540000915527344,15.19423770904541,2047000,0.0,0.0,0.0,False,0.010863908743344197,0.010805320436814385,0.7000676300336135,18.867027282714844,-0.19466710460710923,0.2981071910664452
+2020-07-09,19.440000534057617,19.450000762939453,19.170000076293945,19.290000915527344,14.999839782714844,1356400,0.0,0.0,0.0,False,-0.012794187510626998,-0.012876737994444068,0.6783166459942163,18.867027282714844,-0.20497068467924195,0.2983140813677373
+2020-07-10,19.260000228881836,19.270000457763672,19.1299991607666,19.219999313354492,14.945405006408691,713300,0.0,0.0,0.0,False,-0.0036290238492334703,-0.00363562473095971,0.6722259948593376,18.867027282714844,-0.20785586502538078,0.29832328797877217
+2020-07-13,19.280000686645508,19.40999984741211,19.079999923706055,19.1200008392334,14.867646217346191,1152100,0.0,0.0,0.0,False,-0.005202855929909989,-0.005216437915381904,0.6635256439258341,18.867027282714844,-0.21197727683537682,0.2983417529347632
+2020-07-14,19.0,19.290000915527344,19.0,19.239999771118164,14.960957527160645,2847900,0.0,0.0,0.0,False,0.006276131974783272,0.00625651907781107,0.673966150410549,18.867027282714844,-0.20703154222566755,0.29841923903621476
+2020-07-15,19.520000457763672,19.549999237060547,19.3700008392334,19.459999084472656,15.132027626037598,1128300,0.0,0.0,0.0,False,0.011434435166759016,0.011369556114768673,0.6931070078287676,18.867027282714844,-0.19796439580596203,0.29864428369110796
+2020-07-16,19.139999389648438,19.209999084472656,19.06999969482422,19.18000030517578,14.914302825927734,629200,0.0,0.0,0.0,False,-0.01438834275819223,-0.014492858714174377,0.66874600387383,18.867027282714844,-0.2095043589833797,0.29896243414052837
+2020-07-17,19.229999542236328,19.229999542236328,19.139999389648438,19.170000076293945,14.906526565551758,603000,0.0,0.0,0.0,False,-0.0005213961702894565,-0.0005215321445390089,0.6678759260982243,18.867027282714844,-0.20991652038323627,0.29884425414561644
+2020-07-20,19.18000030517578,19.299999237060547,19.1299991607666,19.290000915527344,14.999839782714844,470000,0.0,0.0,0.0,False,0.006259890038952998,0.0062403783124752275,0.678316645994216,18.867027282714844,-0.20497068467924195,0.29890576472590713
+2020-07-21,19.299999237060547,19.360000610351562,19.219999313354492,19.290000915527344,14.999839782714844,980800,0.0,0.0,0.0,False,0.0,0.0,0.678316645994216,18.867027282714844,-0.20497068467924195,0.29890641299547344
+2020-07-22,19.149999618530273,19.18000030517578,19.049999237060547,19.110000610351562,14.859870910644531,1243800,0.0,0.0,0.0,False,-0.009331357807675134,-0.009375167676976031,0.6626556728558668,18.867027282714844,-0.212389387688091,0.29901190553509105
+2020-07-23,19.170000076293945,19.270000457763672,19.020000457763672,19.059999465942383,14.820989608764648,987900,0.0,0.0,0.0,False,-0.00261653025882147,-0.0026199593569846045,0.6583052839778383,18.867027282714844,-0.21445019468737403,0.2990142906658619
+2020-07-24,18.899999618530273,19.020000457763672,18.899999618530273,18.969999313354492,14.751006126403809,801300,0.0,0.0,0.0,False,-0.004721916971013429,-0.004733100439782546,0.6504749041143021,18.867027282714844,-0.21815949564465598,0.2990179487890342
+2020-07-27,19.09000015258789,19.15999984741211,19.020000457763672,19.1299991607666,14.875419616699219,1049700,0.0,0.0,0.0,False,0.008434237585510429,0.008398868140730974,0.6643954015845246,18.867027282714844,-0.21156526707694767,0.2991496398460554
+2020-07-28,19.06999969482422,19.06999969482422,18.950000762939453,18.979999542236328,14.758782386779785,692300,0.0,0.0,0.0,False,-0.007840937124791836,-0.0078718389109216,0.6513449818899077,18.867027282714844,-0.21774733424479942,0.2992320207503319
+2020-07-29,19.06999969482422,19.079999923706055,18.959999084472656,19.049999237060547,14.813212394714355,850800,0.0,0.0,0.0,False,0.0036879741504507457,0.003681190247905708,0.6574350994965943,18.867027282714844,-0.21486240663437306,0.2992447974561409
+2020-07-30,18.729999542236328,18.829999923706055,18.559999465942383,18.790000915527344,14.611041069030762,1621100,0.0,0.0,0.0,False,-0.013648040701538355,-0.013742031381233047,0.6348143577985066,18.867027282714844,-0.22557799646493504,0.2992349557772492
+2020-07-31,18.739999771118164,18.739999771118164,18.510000228881836,18.6299991607666,14.48662281036377,1478500,0.0,0.0,0.0,False,-0.008515358904212955,-0.00855182171635931,0.6208933268000918,18.867027282714844,-0.2321724777683558,0.29912272983340743
+2020-08-03,18.479999542236328,18.549999237060547,18.440000534057617,18.510000228881836,14.393312454223633,840400,0.0,0.0,0.0,False,-0.006441139343628222,-0.006461972991454575,0.6104529270210153,18.867027282714844,-0.2371181618309226,0.299140445338944
+2020-08-04,18.6299991607666,18.790000915527344,18.600000381469727,18.790000915527344,14.611041069030762,579000,0.0,0.0,0.0,False,0.015127067900428726,0.015013794707813813,0.6348143577985064,18.867027282714844,-0.22557799646493504,0.297936346053134
+2020-08-05,18.989999771118164,19.06999969482422,18.950000762939453,18.979999542236328,14.758782386779785,776100,0.0,0.0,0.0,False,0.010111621550511707,0.010060841133327385,0.6513449818899077,18.867027282714844,-0.21774733424479942,0.2979553254110613
+2020-08-06,19.06999969482422,19.170000076293945,19.040000915527344,19.149999618530273,14.890974044799805,1086500,0.0,0.0,0.0,False,0.008956813276034925,0.008916938945089391,0.666135770547013,18.867027282714844,-0.2107408431829495,0.298033759842467
+2020-08-07,18.93000030517578,19.0,18.850000381469727,18.959999084472656,14.743230819702148,979200,0.0,0.0,0.0,False,-0.009921662925015395,-0.00997121062541456,0.6496049330443348,18.867027282714844,-0.21857160649737017,0.29818305342723683
+2020-08-10,18.969999313354492,18.969999313354492,18.84000015258789,18.959999084472656,14.743230819702148,711900,0.0,0.0,0.0,False,0.0,0.0,0.6496049330443348,18.867027282714844,-0.21857160649737017,0.2980950983277162
+2020-08-11,18.969999313354492,18.969999313354492,18.790000915527344,18.799999237060547,14.618815422058105,687100,0.0,0.0,0.0,False,-0.008438815017247081,-0.008474623412621415,0.6356842221628354,18.867027282714844,-0.22516593615936342,0.2980222214112341
+2020-08-12,19.149999618530273,19.350000381469727,19.149999618530273,19.280000686645508,14.992061614990234,1055300,0.0,0.0,0.0,False,0.025531904067202627,0.02521140878961887,0.6774463548073337,18.867027282714844,-0.20538294717338357,0.29828953960072535
+2020-08-13,19.450000762939453,19.489999771118164,19.229999542236328,19.260000228881836,14.976509094238281,2536400,0.0,0.0,0.0,False,-0.0010373837268919939,-0.0010379221818121957,0.6757061992561224,18.867027282714844,-0.2062072699730968,0.29664373698236135
+2020-08-14,19.360000610351562,19.450000762939453,19.360000610351562,19.440000534057617,15.116476058959961,652900,0.0,0.0,0.0,False,0.009345767016929685,0.00930236554019719,0.6913669589831948,18.867027282714844,-0.1987886680585328,0.2967864635231477
+2020-08-17,19.290000915527344,19.350000381469727,19.270000457763672,19.350000381469727,15.046490669250488,433700,0.0,0.0,0.0,False,-0.004629742370940382,-0.0046404928221975604,0.6835363657083817,18.867027282714844,-0.2024980701100998,0.2967033960768808
+2020-08-18,19.280000686645508,19.299999237060547,19.1200008392334,19.200000762939453,14.929850578308105,680600,0.0,0.0,0.0,False,-0.007751979747726345,-0.007782182531561292,0.6704856258968495,18.867027282714844,-0.20868028891937895,0.296794530783603
+2020-08-19,19.219999313354492,19.219999313354492,19.010000228881836,19.030000686645508,14.7976655960083,473800,0.0,0.0,0.0,False,-0.00885373779238352,-0.008893165020241331,0.6556955841792131,18.867027282714844,-0.21568642615123135,0.296904666333445
+2020-08-20,18.860000610351562,19.110000610351562,18.81999969482422,19.09000015258789,14.844316482543945,527200,0.0,0.0,0.0,False,0.003152584185185825,0.003147625211318349,0.6609153038933786,18.867027282714844,-0.21321381158208919,0.2969232809576741
+2020-08-21,18.940000534057617,18.979999542236328,18.860000610351562,18.969999313354492,14.751006126403809,940800,0.0,0.0,0.0,False,-0.006285931470799921,-0.006305771122184928,0.6504749041143021,18.867027282714844,-0.21815949564465598,0.29696993529344345
+2020-08-24,19.030000686645508,19.030000686645508,18.90999984741211,18.979999542236328,14.758782386779785,510900,0.0,0.0,0.0,False,0.0005271681341150192,0.0005270292298093444,0.6513449818899077,18.867027282714844,-0.21774733424479942,0.2963411199329055
+2020-08-25,19.100000381469727,19.200000762939453,19.100000381469727,19.15999984741211,14.898751258850098,951100,0.0,0.0,0.0,False,0.009483768267746218,0.00943907965956143,0.6670059550282572,18.867027282714844,-0.21032863123595047,0.2964886197944419
+2020-08-26,19.1200008392334,19.209999084472656,19.06999969482422,19.190000534057617,14.922080039978027,564000,0.0,0.0,0.0,False,0.0015658212371369995,0.0015645966172542108,0.6696161883550744,18.867027282714844,-0.20909214703638057,0.2964926755378228
+2020-08-27,19.010000228881836,19.010000228881836,18.829999923706055,18.93000030517578,14.719902038574219,1215100,0.0,0.0,0.0,False,-0.013548915490477875,-0.013641539635283018,0.6469946997175178,18.867027282714844,-0.21980809069693996,0.2967713495444823
+2020-08-28,19.149999618530273,19.280000686645508,19.149999618530273,19.260000228881836,14.976509094238281,819600,0.0,0.0,0.0,False,0.017432660556545132,0.017282454873327326,0.6757061992561222,18.867027282714844,-0.2062072699730968,0.29698577527188785
+2020-08-31,19.1299991607666,19.1299991607666,18.979999542236328,19.059999465942383,14.820989608764648,920300,0.0,0.0,0.0,False,-0.010384228026373954,-0.010438520304886916,0.6583052839778383,18.867027282714844,-0.21445019468737403,0.2970632949782656
+2020-09-01,19.18000030517578,19.229999542236328,19.1200008392334,19.170000076293945,14.906526565551758,931400,0.0,0.0,0.0,False,0.005771339097122574,0.005754748721485536,0.6678759260982245,18.867027282714844,-0.20991652038323627,0.29704194743968404
+2020-09-02,19.149999618530273,19.209999084472656,19.020000457763672,19.200000762939453,14.929850578308105,748600,0.0,0.0,0.0,False,0.0015646846133994252,0.0015634617698398713,0.6704856258968497,18.867027282714844,-0.20868028891937895,0.2963566529562373
+2020-09-03,19.09000015258789,19.09000015258789,18.690000534057617,18.760000228881836,14.587714195251465,2301200,0.0,0.0,0.0,False,-0.022916263043766705,-0.023182922366207427,0.6322043378829663,18.867027282714844,-0.22681437957021988,0.2971377351960736
+2020-09-04,18.81999969482422,18.8700008392334,18.520000457763672,18.84000015258789,14.649918556213379,1159100,0.0,0.0,0.0,False,0.004264160932228922,0.004255095160802635,0.6391643198539814,18.867027282714844,-0.2235173916542219,0.29714991433056226
+2020-09-08,18.65999984741211,18.799999237060547,18.639999389648438,18.639999389648438,14.494400024414062,1416400,0.0,0.0,0.0,False,-0.010615658455886634,-0.010672406527517084,0.6217635112813358,18.867027282714844,-0.23176026582135667,0.2973209784692071
+2020-09-09,18.84000015258789,18.940000534057617,18.81999969482422,18.889999389648438,14.688797950744629,643500,0.0,0.0,0.0,False,0.013411933298592915,0.013322789497143373,0.6435144953207328,18.867027282714844,-0.22145668574922395,0.29753471221156214
+2020-09-10,18.850000381469727,18.860000610351562,18.520000457763672,18.540000915527344,14.416638374328613,906700,0.0,0.0,0.0,False,-0.018528376340163244,-0.01870217688087156,0.6130628402309168,18.867027282714844,-0.23588182927278023,0.29797446298773517
+2020-09-11,18.760000228881836,18.760000228881836,18.59000015258789,18.670000076293945,14.517728805541992,541000,0.0,0.0,0.0,False,0.007012066793142813,0.0069875965773842546,0.6243737446081528,18.867027282714844,-0.23052378162178688,0.29804580221558846
+2020-09-14,18.780000686645508,18.790000915527344,18.690000534057617,18.75,14.579933166503906,577700,0.0,0.0,0.0,False,0.004284717106588287,0.004275563843028735,0.6313337265791681,18.867027282714844,-0.2272267937057889,0.2979731508573631
+2020-09-15,18.90999984741211,18.920000076293945,18.81999969482422,18.850000381469727,14.657693862915039,679800,0.0,0.0,0.0,False,0.005333405546040559,0.005319233307213309,0.6400342909239485,18.867027282714844,-0.22310528080150782,0.29794231294974305
+2020-09-16,18.940000534057617,19.020000457763672,18.860000610351562,18.860000610351562,14.665472030639648,1136200,0.0,0.0,0.0,False,0.0005306542623522148,0.0005305135151689991,0.640904582110831,18.867027282714844,-0.2226930183073662,0.2979442804476831
+2020-09-17,18.809999465942383,18.959999084472656,18.809999465942383,18.920000076293945,14.712126731872559,632600,0.0,0.0,0.0,False,0.0031812614783510718,0.0031762119724191326,0.64612472864755,18.867027282714844,-0.22022020154965405,0.29785194838449913
+2020-09-18,18.940000534057617,18.940000534057617,18.81999969482422,18.850000381469727,14.657693862915039,573600,0.0,0.0,0.0,False,-0.003699864061094238,-0.0037067254875881553,0.6400342909239485,18.867027282714844,-0.22310528080150782,0.29783991939389537
+2020-09-21,18.700000762939453,18.739999771118164,18.489999771118164,18.690000534057617,14.533279418945312,1566600,0.0,0.0,0.0,False,-0.008487995801611303,-0.008524223986763222,0.6261136867480874,18.867027282714844,-0.2296995599163586,0.29793631386555425
+2020-09-22,18.520000457763672,18.549999237060547,18.34000015258789,18.440000534057617,14.33888053894043,1122300,0.0,0.0,0.0,False,-0.013376119346571458,-0.01346638547500111,0.6043625960030516,18.867027282714844,-0.2400031905356339,0.2982122245525118
+2020-09-23,18.600000381469727,18.600000381469727,18.31999969482422,18.350000381469727,14.268898010253906,764300,0.0,0.0,0.0,False,-0.004880613134091605,-0.004892562221476665,0.5965323228451538,18.867027282714844,-0.24371244094577338,0.2982423327289325
+2020-09-24,18.270000457763672,18.43000030517578,18.15999984741211,18.309999465942383,14.23779296875,1068500,0.0,0.0,0.0,False,-0.0021799189735292046,-0.002182298455575742,0.5930520117427309,18.867027282714844,-0.24536108654519984,0.29818946023358606
+2020-09-25,18.309999465942383,18.450000762939453,18.239999771118164,18.440000534057617,14.33888053894043,613500,0.0,0.0,0.0,False,0.00709994662882818,0.007074860677052501,0.6043625960030516,18.867027282714844,-0.2400031905356339,0.2982871832898961
+2020-09-28,18.649999618530273,18.690000534057617,18.579999923706055,18.670000076293945,14.517728805541992,486600,0.0,0.0,0.0,False,0.012472958827982383,0.012395812311522286,0.6243737446081525,18.867027282714844,-0.23052378162178688,0.298512715122623
+2020-09-29,18.600000381469727,18.6299991607666,18.510000228881836,18.59000015258789,14.455520629882812,1413700,0.0,0.0,0.0,False,-0.004284979867886229,-0.004294186704272399,0.6174133358145837,18.867027282714844,-0.23382097172635474,0.29844279211562663
+2020-09-30,18.610000610351562,18.790000915527344,18.59000015258789,18.719999313354492,14.556608200073242,611900,0.0,0.0,0.0,False,0.006993007915706562,0.006968670232385273,0.6287239200749044,18.867027282714844,-0.2284630757167888,0.29853792871720203
+2020-10-01,18.8799991607666,18.969999313354492,18.81999969482422,18.940000534057617,14.727675437927246,1071900,0.0,0.0,0.0,False,0.011751861113713513,0.011683344271739317,0.6478644573762078,18.867027282714844,-0.21939608093851082,0.298338460186066
+2020-10-02,18.799999237060547,18.979999542236328,18.799999237060547,18.93000030517578,14.719902038574219,1210700,0.0,0.0,0.0,False,-0.0005278089801604713,-0.0005279483203524005,0.6469946997175173,18.867027282714844,-0.21980809069693996,0.2982095766743225
+2020-10-05,19.0,19.1299991607666,18.989999771118164,19.1299991607666,14.875419616699219,823800,0.0,0.0,0.0,False,0.01056512317252234,0.010509702269388953,0.6643954015845244,18.867027282714844,-0.21156526707694767,0.2984121677715525
+2020-10-06,19.190000534057617,19.25,19.100000381469727,19.1200008392334,14.867646217346191,2234600,0.0,0.0,0.0,False,-0.0005225667277514168,-0.0005227033133293515,0.6635256439258339,18.867027282714844,-0.21197727683537682,0.298412192677591
+2020-10-07,19.209999084472656,19.25,19.18000030517578,19.229999542236328,14.953181266784668,1550000,0.0,0.0,0.0,False,0.005753099595461331,0.005736613717693488,0.6730960726349431,18.867027282714844,-0.2074437036255241,0.29846703028884664
+2020-10-08,19.280000686645508,19.290000915527344,19.190000534057617,19.280000686645508,14.992061614990234,494600,0.0,0.0,0.0,False,0.002600138894318871,0.0025967643813865145,0.6774463548073333,18.867027282714844,-0.20538294717338357,0.2984568247637338
+2020-10-09,19.260000228881836,19.360000610351562,19.209999084472656,19.34000015258789,15.038718223571777,758600,0.0,0.0,0.0,False,0.0031120875687231653,0.003107255047761856,0.6826667147553291,18.867027282714844,-0.20291002932138646,0.2983252468178247
+2020-10-12,19.3799991607666,19.450000762939453,19.34000015258789,19.420000076293945,15.100924491882324,552900,0.0,0.0,0.0,False,0.00413640759709466,0.004127876181373532,0.6896269101376213,18.867027282714844,-0.19961294031110355,0.2981956410715607
+2020-10-13,19.420000076293945,19.450000762939453,19.360000610351562,19.440000534057617,15.116476058959961,1313200,0.0,0.0,0.0,False,0.0010298420527827812,0.001029312129249761,0.6913669589831946,18.867027282714844,-0.1987886680585328,0.29819911536892946
+2020-10-14,19.40999984741211,19.450000762939453,19.31999969482422,19.329999923706055,15.030942916870117,928000,0.0,0.0,0.0,False,-0.005658272586562596,-0.005674341253493663,0.6817967436853622,18.867027282714844,-0.20332214017410055,0.2982081542267511
+2020-10-15,19.030000686645508,19.139999389648438,19.010000228881836,19.139999389648438,14.883199691772461,1764200,0.0,0.0,0.0,False,-0.00982927191692251,-0.009877898112574111,0.665265906182684,18.867027282714844,-0.21115290348852112,0.2983403017195361
+2020-10-16,19.260000228881836,19.270000457763672,19.200000762939453,19.239999771118164,14.960957527160645,500100,0.0,0.0,0.0,False,0.005224537532152462,0.005210936986414099,0.6739661504105494,18.867027282714844,-0.20703154222566755,0.2983871480712245
+2020-10-19,19.309999465942383,19.34000015258789,19.200000762939453,19.229999542236328,14.953181266784668,682200,0.0,0.0,0.0,False,-0.0005197702327447429,-0.0005199053601176527,0.6730960726349438,18.867027282714844,-0.2074437036255241,0.29825527003566504
+2020-10-20,19.200000762939453,19.31999969482422,19.190000534057617,19.260000228881836,14.976509094238281,592700,0.0,0.0,0.0,False,0.001560057825650274,0.0015588421995743414,0.6757061992561226,18.867027282714844,-0.2062072699730968,0.29786136236307853
+2020-10-21,19.219999313354492,19.31999969482422,19.200000762939453,19.25,14.96873664855957,703000,0.0,0.0,0.0,False,-0.0005189757926765681,-0.000519110507224336,0.6748365483030707,18.867027282714844,-0.20661922918438347,0.2978412914788332
+2020-10-22,19.170000076293945,19.219999313354492,19.100000381469727,19.200000762939453,14.929850578308105,796000,0.0,0.0,0.0,False,-0.002597819118903888,-0.002601199306337264,0.6704856258968499,18.867027282714844,-0.20868028891937895,0.29783062550062955
+2020-10-23,19.239999771118164,19.280000686645508,19.170000076293945,19.280000686645508,14.992061614990234,590900,0.0,0.0,0.0,False,0.0041668894377628884,0.00415823199537391,0.6774463548073342,18.867027282714844,-0.20538294717338357,0.29779824499653107
+2020-10-26,18.969999313354492,19.010000228881836,18.81999969482422,18.940000534057617,14.727675437927246,972100,0.0,0.0,0.0,False,-0.01763507807349418,-0.017792428734787178,0.6478644573762087,18.867027282714844,-0.21939608093851082,0.29811369087514444
+2020-10-27,19.010000228881836,19.020000457763672,18.950000762939453,18.989999771118164,14.766555786132812,641400,0.0,0.0,0.0,False,0.0026399514553017145,0.00263647290425086,0.6522147395485989,18.867027282714844,-0.21733532448637027,0.29806190454690457
+2020-10-28,18.56999969482422,18.56999969482422,18.420000076293945,18.450000762939453,14.346657752990723,845000,0.0,0.0,0.0,False,-0.028435746237888027,-0.028847873636206854,0.6052327804842967,18.867027282714844,-0.23959097858863487,0.29932596636455855
+2020-10-29,18.219999313354492,18.290000915527344,18.149999618530273,18.219999313354492,14.167808532714844,990400,0.0,0.0,0.0,False,-0.012466263805491318,-0.012544619555464638,0.5852215251735571,18.867027282714844,-0.24907043804962437,0.29946378432853243
+2020-10-30,18.139999389648438,18.15999984741211,17.989999771118164,18.030000686645508,14.020064353942871,1682400,0.0,0.0,0.0,False,-0.010428160320688717,-0.010482914574599718,0.5686905809652405,18.867027282714844,-0.2569012519111875,0.2996111942139285
+2020-11-02,18.18000030517578,18.239999771118164,18.09000015258789,18.239999771118164,14.18336009979248,731500,0.0,0.0,0.0,False,0.011647289322440635,0.011579981777647689,0.5869615740191301,18.867027282714844,-0.2482461657970536,0.29966515620227846
+2020-11-03,18.59000015258789,18.700000762939453,18.540000915527344,18.649999618530273,14.502175331115723,922600,0.0,0.0,0.0,False,0.022478117250080087,0.02222920748339477,0.6226334823513038,18.867027282714844,-0.23134815496864258,0.30054435950147096
+2020-11-04,18.90999984741211,19.15999984741211,18.8799991607666,19.040000915527344,14.805439949035645,1056800,0.0,0.0,0.0,False,0.020911664008725683,0.020696016349159695,0.6565654485435428,18.867027282714844,-0.21527436584565973,0.30128093110242044
+2020-11-05,19.56999969482422,19.639999389648438,19.510000228881836,19.610000610351562,15.248669624328613,1450200,0.0,0.0,0.0,False,0.029936947285503557,0.029497584140088216,0.7061579610515774,18.867027282714844,-0.19178207590239793,0.30283307361984724
+2020-11-06,19.579999923706055,19.65999984741211,19.530000686645508,19.600000381469727,15.240893363952637,678600,0.0,0.0,0.0,False,-0.0005099632012205424,-0.0005100932766781863,0.7052878832759715,18.867027282714844,-0.1921942373022545,0.302719359751361
+2020-11-09,20.59000015258789,20.68000030517578,20.149999618530273,20.149999618530273,15.668569564819336,4095300,0.0,0.0,0.0,False,0.028061097906388444,0.027674599027935617,0.7531401335271564,18.867027282714844,-0.1695263207058484,0.3040157365951217
+2020-11-10,20.420000076293945,20.510000228881836,20.299999237060547,20.399999618530273,15.862969398498535,1171800,0.0,0.0,0.0,False,0.012406993049045578,0.012330657062294801,0.7748913309778307,18.867027282714844,-0.1592226395394306,0.3042559377873986
+2020-11-11,20.389999389648438,20.5,20.34000015258789,20.420000076293945,15.878522872924805,1112400,0.0,0.0,0.0,False,0.0009804894679896758,0.0009800091021613712,0.7766315932346806,18.867027282714844,-0.1583982661925749,0.3042588028566488
+2020-11-12,20.3799991607666,20.469999313354492,20.239999771118164,20.31999969482422,15.800759315490723,1321400,0.0,0.0,0.0,False,-0.004897405007784461,-0.004909436594130893,0.767930708772985,18.867027282714844,-0.16251993073828352,0.30428775427344446
+2020-11-13,20.399999618530273,20.510000228881836,20.3799991607666,20.479999542236328,15.925176620483398,463200,0.0,0.0,0.0,False,0.007874134559514578,0.007843295344287316,0.7818516330657614,18.867027282714844,-0.15592549998200522,0.30439943588041185
+2020-11-16,20.809999465942383,20.860000610351562,20.770000457763672,20.829999923706055,16.197336196899414,1228600,0.0,0.0,0.0,False,0.017089893751379703,0.01694550426279448,0.8123032881555776,18.867027282714844,-0.14150035645844883,0.30487415123704315
+2020-11-17,20.920000076293945,21.079999923706055,20.90999984741211,21.010000228881836,16.33730125427246,857000,0.0,0.0,0.0,False,0.008641239255121391,0.008604117446187698,0.8279638344713731,18.867027282714844,-0.13408185563816977,0.30498031261871184
+2020-11-18,21.149999618530273,21.219999313354492,21.030000686645508,21.030000686645508,16.352855682373047,745600,0.0,0.0,0.0,False,0.0009520806318312758,0.0009516276905348141,0.8297042034338613,18.867027282714844,-0.1332574317441716,0.3049423397016015
+2020-11-19,20.989999771118164,21.110000610351562,20.959999084472656,21.110000610351562,16.415061950683594,673600,0.0,0.0,0.0,False,0.0038040003237844733,0.003796783410855521,0.8366643988161535,18.867027282714844,-0.12996034273388868,0.3049458519103874
+2020-11-20,21.280000686645508,21.329999923706055,21.260000228881836,21.280000686645508,16.547252655029297,862400,0.0,0.0,0.0,False,0.008053012820959715,0.008020760350547128,0.8514550807676202,18.867027282714844,-0.12295390221918134,0.304954599085174
+2020-11-23,21.600000381469727,21.649999618530273,21.440000534057617,21.520000457763672,16.733875274658203,1461800,0.0,0.0,0.0,False,0.011278163422021814,0.011215039111060728,0.8723360937370501,18.867027282714844,-0.1130624329997626,0.30506543990063695
+2020-11-24,21.799999237060547,21.969999313354492,21.739999771118164,21.959999084472656,17.076017379760742,1389600,0.0,0.0,0.0,False,0.020446077163051468,0.020239862247056945,0.9106180219847642,18.867027282714844,-0.09492803906606673,0.3057592442804526
+2020-11-25,21.700000762939453,21.829999923706055,21.65999984741211,21.809999465942383,16.959379196166992,776600,0.0,0.0,0.0,False,-0.006830526170112372,-0.006853960989723865,0.897567495584509,18.867027282714844,-0.10111015678106094,0.3058172076724648
+2020-11-27,21.860000610351562,21.90999984741211,21.81999969482422,21.889999389648438,17.021587371826172,550700,0.0,0.0,0.0,False,0.0036680691515664776,0.0036613581917527022,0.9045279043780778,18.867027282714844,-0.09781296667649308,0.30583825492648303
+2020-11-30,21.469999313354492,21.520000457763672,21.149999618530273,21.149999618530273,16.4461669921875,1648500,0.0,0.0,0.0,False,-0.033805330082851026,-0.03438994341901653,0.8401447099185764,18.867027282714844,-0.12831169713446222,0.30748361160194404
+2020-12-01,21.389999389648438,21.469999313354492,21.31999969482422,21.450000762939453,16.679447174072266,1031300,0.0,0.0,0.0,False,0.014184471189887748,0.014084812873164118,0.8662461895416407,18.867027282714844,-0.1159472595159039,0.3077795770694541
+2020-12-02,21.34000015258789,21.459999084472656,21.299999237060547,21.40999984741211,16.648344039916992,1338500,0.0,0.0,0.0,False,-0.0018647580960370336,-0.0018664989218981159,0.8627660918504947,18.867027282714844,-0.11759580402104541,0.30768426613004307
+2020-12-03,21.510000228881836,21.579999923706055,21.489999771118164,21.520000457763672,16.733875274658203,1193900,0.0,0.0,0.0,False,0.005137522058418442,0.005124370018664935,0.8723360937370506,18.867027282714844,-0.1130624329997626,0.30763317890994124
+2020-12-04,21.700000762939453,21.760000228881836,21.700000762939453,21.719999313354492,16.88939666748047,850300,0.0,0.0,0.0,False,0.009293806142907535,0.009250884458854582,0.8897372224266116,18.867027282714844,-0.10481940719120042,0.30773411610098145
+2020-12-07,21.510000228881836,21.559999465942383,21.479999542236328,21.510000228881836,16.726102828979492,1130100,0.0,0.0,0.0,False,-0.009668423432519058,-0.009715466102897164,0.8714664427839987,18.867027282714844,-0.11347439221104927,0.3077180081837071
+2020-12-08,21.399999618530273,21.440000534057617,21.34000015258789,21.40999984741211,16.648344039916992,1044300,0.0,0.0,0.0,False,-0.004648948404632258,-0.0046597883746221785,0.8627660918504951,18.867027282714844,-0.11759580402104541,0.30755464669520827
+2020-12-09,21.579999923706055,21.579999923706055,21.31999969482422,21.43000030517578,16.66389274597168,813000,0.0,0.0,0.0,False,0.0009339491073350192,0.0009335132482265128,0.8645058205791529,18.867027282714844,-0.11677168340990218,0.3075562766756527
+2020-12-10,21.350000381469727,21.530000686645508,21.299999237060547,21.510000228881836,16.726102828979492,1349200,0.0,0.0,0.0,False,0.00373322632089379,0.003726275126395667,0.8714664427839987,18.867027282714844,-0.11347439221104927,0.30732095073719007
+2020-12-11,21.3700008392334,21.420000076293945,21.309999465942383,21.3700008392334,16.617238998413086,1843200,0.0,0.0,0.0,False,-0.006508618993887216,-0.006529892411779326,0.8592857807480723,18.867027282714844,-0.11924444962047187,0.30717873224172443
+2020-12-14,21.450000762939453,21.450000762939453,21.280000686645508,21.280000686645508,16.828380584716797,1429800,0.357,0.0,0.0,False,0.012706177381445638,0.012626131250054047,0.882910195681057,18.867027282714844,-0.10805341336765684,0.3074417823758368
+2020-12-15,21.31999969482422,21.510000228881836,21.299999237060547,21.489999771118164,16.99445152282715,800000,0.0,0.0,0.0,False,0.00986850382152471,0.009820128141048682,0.9014917021427233,18.867027282714844,-0.09925123506887956,0.30760159860612973
+2020-12-16,21.59000015258789,21.68000030517578,21.56999969482422,21.639999389648438,17.113073348999023,1132200,0.0,0.0,0.0,False,0.006980032630799604,0.00695578497062068,0.9147641762708743,18.867027282714844,-0.09296397929750799,0.3076613628802596
+2020-12-17,21.600000381469727,21.6200008392334,21.549999237060547,21.579999923706055,17.065624237060547,1129200,0.0,0.0,0.0,False,-0.0027726820875954017,-0.0027765330906267803,0.9094551439373586,18.867027282714844,-0.09547890182491359,0.3076368561063765
+2020-12-18,21.5,21.520000457763672,21.420000076293945,21.5,17.00235939025879,887400,0.0,0.0,0.0,False,-0.003707151049556656,-0.003714039563787069,0.9023765052964299,18.867027282714844,-0.09883209816335947,0.307649932140277
+2020-12-21,21.139999389648438,21.389999389648438,21.1200008392334,21.31999969482422,16.860017776489258,1068500,0.0,0.0,0.0,False,-0.00837187419124219,-0.008407115156434216,0.8864500485297131,18.867027282714844,-0.10637656246272154,0.3077587274916892
+2020-12-22,21.190000534057617,21.190000534057617,21.079999923706055,21.079999923706055,16.67022132873535,783200,0.0,0.0,0.0,False,-0.011257191437755831,-0.011321033188676522,0.8652139191956503,18.867027282714844,-0.11643625257234413,0.3079579124386418
+2020-12-23,21.239999771118164,21.34000015258789,21.200000762939453,21.299999237060547,16.84419822692871,716100,0.0,0.0,0.0,False,0.010436388021643594,0.010382304887111102,0.8846800153997467,18.867027282714844,-0.10721503846233171,0.30813826706055314
+2020-12-24,21.389999389648438,21.420000076293945,21.360000610351562,21.3799991607666,16.907459259033203,452500,0.0,0.0,0.0,False,0.0037556570667374167,0.003748622194945017,0.8917582272181215,18.867027282714844,-0.10386204431245571,0.30813262208454933
+2020-12-28,21.420000076293945,21.459999084472656,21.34000015258789,21.440000534057617,16.954912185668945,750100,0.0,0.0,0.0,False,0.0028066267029678293,0.002802695480175024,0.8970676863741909,18.867027282714844,-0.10134691959648012,0.30814499483104435
+2020-12-29,21.479999542236328,21.530000686645508,21.450000762939453,21.510000228881836,17.010271072387695,777400,0.0,0.0,0.0,False,0.00326506478550459,0.0032597460357083282,0.9032617352726899,18.867027282714844,-0.09841275906926938,0.3081472111216683
+2020-12-30,21.68000030517578,21.780000686645508,21.68000030517578,21.700000762939453,17.1605224609375,682400,0.0,0.0,0.0,False,0.00883298025706969,0.008794197696702092,0.9200732086043899,18.867027282714844,-0.09044905677010229,0.3081608127042674
+2020-12-31,21.6200008392334,21.6200008392334,21.40999984741211,21.479999542236328,16.986543655395508,578800,0.0,0.0,0.0,False,-0.01013831635592799,-0.010190059105176712,0.9006068989890168,18.867027282714844,-0.09967037197439965,0.30804712075040774
+2021-01-04,21.809999465942383,21.8700008392334,21.510000228881836,21.559999465942383,17.049808502197266,1000200,0.0,0.0,0.0,False,0.0037244096318360675,0.0037174911910339684,0.9076855376299455,18.867027282714844,-0.09631717563595377,0.30776464315265173
+2021-01-05,21.610000610351562,21.790000915527344,21.610000610351562,21.760000228881836,17.207969665527344,969000,0.0,0.0,0.0,False,0.009276418753307203,0.00923365702788754,0.9253820275266289,18.867027282714844,-0.08793423533698164,0.3079078702897553
+2021-01-06,21.75,22.059999465942383,21.709999084472656,22.040000915527344,17.429399490356445,1087500,0.0,0.0,0.0,False,0.012867864665794482,0.01278577713940286,0.9501575828867945,18.867027282714844,-0.07619789651099362,0.3081460507533159
+2021-01-07,21.920000076293945,22.1200008392334,21.920000076293945,22.100000381469727,17.47684669494629,1396700,0.0,0.0,0.0,False,0.00272225125232195,0.002718552637234079,0.9554664018090333,18.867027282714844,-0.07368307507787297,0.3080946725910165
+2021-01-08,22.649999618530273,22.780000686645508,22.469999313354492,22.739999771118164,17.98296356201172,1194900,0.0,0.0,0.0,False,0.02895927828970324,0.02854788200635398,1.0120952975251858,18.867027282714844,-0.046857605464590946,0.3094060359583489
+2021-01-11,22.290000915527344,22.3700008392334,22.270000457763672,22.299999237060547,17.635005950927734,806300,0.0,0.0,0.0,False,-0.0193492918941921,-0.019538939796860253,0.9731626782944396,18.867027282714844,-0.06530023587318567,0.30999117445608754
+2021-01-12,22.34000015258789,22.5,22.270000457763672,22.459999084472656,17.76153564453125,736500,0.0,0.0,0.0,False,0.007174916410893406,0.007149299159580858,0.9873199555762968,18.867027282714844,-0.058593843196294015,0.31000439812187186
+2021-01-13,22.440000534057617,22.5,22.3799991607666,22.43000030517578,17.737812042236328,1094600,0.0,0.0,0.0,False,-0.0013356729265819878,-0.001336565732751961,0.9846655461151774,18.867027282714844,-0.059851253912854285,0.3099934449034005
+2021-01-14,22.59000015258789,22.729999542236328,22.59000015258789,22.690000534057617,17.943422317504883,1032800,0.0,0.0,0.0,False,0.011591636825272866,0.011524968505154195,1.0076710683453762,18.867027282714844,-0.04895339108647645,0.31012463151699365
+2021-01-15,22.479999542236328,22.489999771118164,22.34000015258789,22.43000030517578,17.737812042236328,831800,0.0,0.0,0.0,False,-0.011458810456017043,-0.011524968505154162,0.9846655461151774,18.867027282714844,-0.059851253912854285,0.3102665686542131
+2021-01-19,22.530000686645508,22.530000686645508,22.43000030517578,22.479999542236328,17.777347564697266,501600,0.0,0.0,0.0,False,0.0022288838311510517,0.0022264035544000997,0.9890891350611561,18.628690719604492,-0.04570064357831061,0.31027233084347694
+2021-01-20,22.520000457763672,22.639999389648438,22.489999771118164,22.639999389648438,17.903881072998047,342900,0.0,0.0,0.0,False,0.007117682086165367,0.0070924709462555965,1.0032468391655671,18.628690719604492,-0.038908244144268744,0.31000602255115906
+2021-01-21,22.739999771118164,22.770000457763672,22.649999618530273,22.770000457763672,18.006685256958008,981400,0.0,0.0,0.0,False,0.005742005520523952,0.00572558304214347,1.014749493575028,18.482614517211914,-0.025750104770658755,0.31005188726819105
+2021-01-22,22.350000381469727,22.43000030517578,22.280000686645508,22.389999389648438,17.706178665161133,1068100,0.0,0.0,0.0,False,-0.016688612451909002,-0.016829436313129942,0.9811261200890744,18.421106338500977,-0.03881024625788143,0.3104042046607974
+2021-01-25,22.239999771118164,22.299999237060547,22.020000457763672,22.290000915527344,17.627098083496094,1069900,0.0,0.0,0.0,False,-0.004466270399758221,-0.004476273982315648,0.9722778751407328,18.113576889038086,-0.026857136418837135,0.31041862797023745
+2021-01-26,22.110000610351562,22.18000030517578,22.010000228881836,22.170000076293945,17.53219985961914,618200,0.0,0.0,0.0,False,-0.005383655518760855,-0.005398199615892222,0.9616598104737015,18.113576889038086,-0.032096202366898696,0.3086509894928926
+2021-01-27,22.049999237060547,22.06999969482422,21.860000610351562,21.899999618530273,17.318683624267578,1370100,0.0,0.0,0.0,False,-0.012178519356452311,-0.012253285167986917,0.9377696985010731,18.098201751708984,-0.043071579051647935,0.30841375181991204
+2021-01-28,21.8700008392334,22.139999389648438,21.8700008392334,22.06999969482422,17.453121185302734,682500,0.0,0.0,0.0,False,0.0077625738740776384,0.007732600113262719,0.9528117789366368,18.098201751708984,-0.03564335149183184,0.3084439986682286
+2021-01-29,21.770000457763672,21.84000015258789,21.479999542236328,21.540000915527344,17.033992767333984,1392700,0.0,0.0,0.0,False,-0.024014525168237433,-0.02430757502429332,0.9059159313225325,18.098201751708984,-0.05880191849858829,0.3093827601834389
+2021-02-01,21.559999465942383,21.649999618530273,21.469999313354492,21.639999389648438,17.113073348999023,971400,0.0,0.0,0.0,False,0.004642515864905716,0.004631772625734575,0.9147641762708738,18.098201751708984,-0.054432391473199115,0.3086139128296975
+2021-02-02,21.739999771118164,21.81999969482422,21.6299991607666,21.799999237060547,17.23960304260254,855400,0.0,0.0,0.0,False,0.007393744596490892,0.0073665448565815314,0.9289214535527308,18.098201751708984,-0.04744110607703711,0.3086919911061196
+2021-02-03,21.790000915527344,21.829999923706055,21.690000534057617,21.790000915527344,17.2316951751709,1160800,0.0,0.0,0.0,False,-0.000458703568295582,-0.0004588088049602184,0.9280366503990243,18.098201751708984,-0.04787804824069131,0.3085579260858563
+2021-02-04,21.600000381469727,21.700000762939453,21.510000228881836,21.68000030517578,17.144702911376953,930500,0.0,0.0,0.0,False,-0.005048386877182676,-0.005061173033341668,0.9183031754744226,18.098201751708984,-0.05268472820743053,0.30847921618269253
+2021-02-05,21.65999984741211,21.739999771118164,21.579999923706055,21.739999771118164,17.192157745361328,793400,0.0,0.0,0.0,False,0.0027679006296974507,0.0027640770466564294,0.9236128480417689,18.098201751708984,-0.05006265367011398,0.30849010048883546
+2021-02-08,21.90999984741211,22.049999237060547,21.90999984741211,22.030000686645508,17.421485900878906,1431200,0.0,0.0,0.0,False,0.013339114200453084,0.013250931536827012,0.9492721394992569,18.098201751708984,-0.03739133092414426,0.3077850098157742
+2021-02-09,22.040000915527344,22.190000534057617,22.030000686645508,22.18000030517578,17.540109634399414,560500,0.0,0.0,0.0,False,0.006809047987951677,0.00678597111582882,0.9625448270386847,18.098201751708984,-0.03083688230278847,0.307820958996084
+2021-02-10,22.110000610351562,22.149999618530273,21.90999984741211,21.950000762939453,17.35822296142578,583100,0.0,0.0,0.0,False,-0.01036975690373787,-0.010423897440901176,0.9421937142696053,18.098201751708984,-0.04088686823337728,0.3078403837355632
+2021-02-11,22.09000015258789,22.15999984741211,22.040000915527344,22.1299991607666,17.500566482543945,577400,0.0,0.0,0.0,False,0.00820035100565808,0.008166910817154156,0.958120384447599,18.006685256958008,-0.028107270560443154,0.30705443552096195
+2021-02-12,22.049999237060547,22.219999313354492,22.049999237060547,22.200000762939453,17.555927276611328,435700,0.0,0.0,0.0,False,0.0031633715470069657,0.0031583786141315246,0.9643146467573749,18.006685256958008,-0.025032812753391198,0.3065432683206448
+2021-02-16,22.110000610351562,22.15999984741211,22.049999237060547,22.100000381469727,17.47684669494629,729600,0.0,0.0,0.0,False,-0.0045044947167440785,-0.004514670522477743,0.9554664018090333,18.006685256958008,-0.02942454729734234,0.30656630947352653
+2021-02-17,22.010000228881836,22.09000015258789,21.950000762939453,22.06999969482422,17.453121185302734,417300,0.0,0.0,0.0,False,-0.0013575394954065123,-0.001358461786939925,0.952811778936637,18.006685256958008,-0.03074214180765833,0.3064775048279292
+2021-02-18,21.90999984741211,21.959999084472656,21.780000686645508,21.950000762939453,17.35822296142578,510200,0.0,0.0,0.0,False,-0.005437321088268554,-0.00545215712186791,0.9421937142696057,18.006685256958008,-0.036012307999977566,0.30646966381015706
+2021-02-19,21.93000030517578,22.030000686645508,21.8700008392334,21.899999618530273,17.318683624267578,518800,0.0,0.0,0.0,False,-0.002277844756693681,-0.00228044299139487,0.9377696985010733,18.006685256958008,-0.03820812230971704,0.3060939082515139
+2021-02-22,21.899999618530273,22.06999969482422,21.889999389648438,21.950000762939453,17.35822296142578,577500,0.0,0.0,0.0,False,0.0022830451791844286,0.0022804429913949177,0.9421937142696057,18.006685256958008,-0.036012307999977566,0.3060976049705013
+2021-02-23,21.889999389648438,22.09000015258789,21.739999771118164,22.06999969482422,17.453121185302734,1038000,0.0,0.0,0.0,False,0.005467047179186446,0.005452157121867853,0.952811778936637,18.006685256958008,-0.03074214180765833,0.3055088591810078
+2021-02-24,22.139999389648438,22.459999084472656,22.09000015258789,22.459999084472656,17.76153564453125,1049300,0.0,0.0,0.0,False,0.017671020326623932,0.01751670315601463,0.987319955576297,18.006685256958008,-0.013614366493801433,0.30599465386380204
+2021-02-25,22.600000381469727,22.670000076293945,22.1200008392334,22.1299991607666,17.500566482543945,974700,0.0,0.0,0.0,False,-0.014692939124757332,-0.014801949460728476,0.958120384447599,18.006685256958008,-0.028107270560443154,0.3063627216202728
+2021-02-26,22.350000381469727,22.3799991607666,22.049999237060547,22.06999969482422,17.453121185302734,961600,0.0,0.0,0.0,False,-0.0027110720837828506,-0.0027147536952861814,0.9528117789366368,18.006685256958008,-0.03074214180765833,0.3060037072492774
+2021-03-01,22.489999771118164,22.719999313354492,22.489999771118164,22.649999618530273,17.911792755126953,1356400,0.0,0.0,0.0,False,0.02628020311979884,0.025940811918834746,1.0041320691418272,18.006685256958008,-0.005269848418902434,0.30703700670290196
+2021-03-02,22.489999771118164,22.540000915527344,22.360000610351562,22.520000457763672,17.808984756469727,1124400,0.0,0.0,0.0,False,-0.005739682234085719,-0.005756217512009992,0.9926289879098125,18.006685256958008,-0.01097928339764187,0.30709403017356207
+2021-03-03,22.56999969482422,22.6200008392334,22.389999389648438,22.399999618530273,17.714086532592773,966300,0.0,0.0,0.0,False,-0.005328671183374323,-0.005342919189497803,0.9820109232427812,18.006685256958008,-0.016249449589961107,0.3071421701076985
+2021-03-04,22.68000030517578,22.799999237060547,22.360000610351562,22.5,17.793170928955078,1333400,0.0,0.0,0.0,False,0.004464491929448089,0.004454555648009748,0.9908595950136765,18.006685256958008,-0.011857503197065355,0.3071008137831068
+2021-03-05,22.780000686645508,22.8799991607666,22.459999084472656,22.84000015258789,18.062044143676758,1056700,0.0,0.0,0.0,False,0.015111034216174435,0.01499799982716616,1.0209435424735274,18.062044143676758,0.0,0.3068839979523146
+2021-03-08,22.709999084472656,22.829999923706055,22.600000381469727,22.670000076293945,17.927602767944336,934700,0.0,0.0,0.0,False,-0.00744330899996648,-0.00747114865654236,1.0059010352154099,18.062044143676758,-0.00744330899996648,0.30683126188051235
+2021-03-09,22.899999618530273,22.979999542236328,22.84000015258789,22.90999984741211,18.117401123046875,824400,0.0,0.0,0.0,False,0.010586934436204176,0.010531285270628838,1.0271373779607496,18.117401123046875,0.0,0.2975331580569819
+2021-03-10,22.68000030517578,22.729999542236328,22.549999237060547,22.709999084472656,17.959239959716797,1102100,0.0,0.0,0.0,False,-0.008729793100892613,-0.00876812097063428,1.0094408880640664,18.117401123046875,-0.008729793100892613,0.29421964904596337
+2021-03-11,22.889999389648438,23.0,22.81999969482422,22.969999313354492,18.164846420288086,574400,0.0,0.0,0.0,False,0.011448505673540277,0.0113834674553583,1.0324459834717117,18.164846420288086,0.0,0.2906039637479359
+2021-03-12,22.739999771118164,22.860000610351562,22.68000030517578,22.860000610351562,18.077857971191406,578100,0.0,0.0,0.0,False,-0.004788834823261867,-0.004800338032081997,1.0227129353696638,18.164846420288086,-0.004788834823261867,0.27708511066784197
+2021-03-15,22.829999923706055,22.850000381469727,22.700000762939453,22.809999465942383,18.038320541381836,610700,0.0,0.0,0.0,False,-0.002187063858593019,-0.002189458975573537,1.0182891330124084,18.164846420288086,-0.006965425194288222,0.27360920959087665
+2021-03-16,22.829999923706055,22.860000610351562,22.770000457763672,22.809999465942383,18.038320541381836,603300,0.0,0.0,0.0,False,0.0,0.0,1.0182891330124084,18.164846420288086,-0.006965425194288222,0.2550653586905061
+2021-03-17,22.8700008392334,23.09000015258789,22.829999923706055,23.040000915527344,18.220203399658203,926700,0.0,0.0,0.0,False,0.0100831370558645,0.010032641382261063,1.0386398189589343,18.220203399658203,0.0,0.25419656307958116
+2021-03-18,23.040000915527344,23.200000762939453,22.959999084472656,22.979999542236328,18.17275619506836,651600,0.0,0.0,0.0,False,-0.0026040985135618033,-0.002607495076032895,1.0333310000366955,18.220203399658203,-0.0026040985135618033,0.24986944442149697
+2021-03-19,23.020000457763672,23.15999984741211,22.969999313354492,23.1200008392334,18.28346824645996,998800,0.0,0.0,0.0,False,0.006092199235119056,0.006073716817087923,1.0457184575998628,18.28346824645996,0.0,0.24665994045692427
+2021-03-22,23.190000534057617,23.229999542236328,23.1200008392334,23.139999389648438,18.299285888671875,951500,0.0,0.0,0.0,False,0.0008651335730558429,0.0008647595607044454,1.0474882773185525,18.299285888671875,0.0,0.24646410985958767
+2021-03-23,23.010000228881836,23.030000686645508,22.770000457763672,22.790000915527344,18.022502899169922,702900,0.0,0.0,0.0,False,-0.015125343753074838,-0.01524089844853246,1.0165193132937183,18.299285888671875,-0.015125343753074838,0.24413797031967846
+2021-03-24,22.989999771118164,23.1299991607666,22.93000030517578,22.950000762939453,18.149032592773438,709100,0.0,0.0,0.0,False,0.007020650478538393,0.0069961204561892225,1.0306765905755757,18.299285888671875,-0.008210883026394611,0.2326071968673738
+2021-03-25,22.969999313354492,23.149999618530273,22.959999084472656,23.110000610351562,18.275562286376953,706200,0.0,0.0,0.0,False,0.006971704577460436,0.006947514610228867,1.0448338678574332,18.299285888671875,-0.0012964222997142727,0.22603003586544668
+2021-03-26,23.229999542236328,23.5,23.209999084472656,23.459999084472656,18.552343368530273,1536600,0.0,0.0,0.0,False,0.01514487367426387,0.015031334992414103,1.0758026184709903,18.552343368530273,0.0,0.22295991133957216
+2021-03-29,23.420000076293945,23.489999771118164,23.329999923706055,23.459999084472656,18.552343368530273,476400,0.0,0.0,0.0,False,0.0,0.0,1.0758026184709903,18.552343368530273,0.0,0.2188038163715982
+2021-03-30,23.440000534057617,23.579999923706055,23.420000076293945,23.56999969482422,18.63932991027832,657100,0.0,0.0,0.0,False,0.0046887091307075135,0.004677751372528834,1.085535453161762,18.63932991027832,0.0,0.2188282609698982
+2021-03-31,23.399999618530273,23.520000457763672,23.3700008392334,23.420000076293945,18.520709991455078,799000,0.0,0.0,0.0,False,-0.006363958328664543,-0.006384294636994144,1.072263192444888,18.63932991027832,-0.006363958328664543,0.21895780013757626
+2021-04-01,23.600000381469727,23.700000762939453,23.540000915527344,23.670000076293945,18.71841049194336,691900,0.0,0.0,0.0,False,0.010674563803412251,0.010617992871143959,1.0943836981101036,18.71841049194336,0.0,0.21463808669053494
+2021-04-05,23.68000030517578,23.729999542236328,23.6299991607666,23.709999084472656,18.750043869018555,525200,0.0,0.0,0.0,False,0.0016899606453661953,0.0016885342686623033,1.0979231241362064,18.750043869018555,0.0,0.21229506869929035
+2021-04-06,23.719999313354492,23.81999969482422,23.65999984741211,23.700000762939453,18.74213981628418,751200,0.0,0.0,0.0,False,-0.00042154849287767693,-0.0004216373694216604,1.0970387478050534,18.750043869018555,-0.00042154849287767693,0.2063211745024655
+2021-04-07,23.68000030517578,23.709999084472656,23.600000381469727,23.649999618530273,18.702598571777344,922900,0.0,0.0,0.0,False,-0.0021097508019057853,-0.0021119794612911983,1.0926145186252443,18.750043869018555,-0.002530409932512523,0.19874960256117746
+2021-04-08,23.600000381469727,23.649999618530273,23.559999465942383,23.6200008392334,18.67887306213379,711700,0.0,0.0,0.0,False,-0.001268567549717825,-0.001269372862666553,1.0899598957528478,18.750043869018555,-0.0037957674863025037,0.19792005765176293
+2021-04-09,23.600000381469727,23.6200008392334,23.540000915527344,23.59000015258789,18.6551513671875,502400,0.0,0.0,0.0,False,-0.001269974632162274,-0.0012707817333498313,1.087305699703005,18.750043869018555,-0.005060921590047562,0.1975161428539667
+2021-04-12,23.489999771118164,23.520000457763672,23.450000762939453,23.5,18.583974838256836,553200,0.0,0.0,0.0,False,-0.003815382010561197,-0.00382267914732747,1.0793418310858165,18.750043869018555,-0.008856994251417283,0.19757634740301383
+2021-04-13,23.56999969482422,23.639999389648438,23.56999969482422,23.639999389648438,18.694686889648438,415700,0.0,0.0,0.0,False,0.005957393526151877,0.005939718420970972,1.0917292886489838,18.750043869018555,-0.002952365325479933,0.1975036617692397
+2021-04-14,23.579999923706055,23.65999984741211,23.540000915527344,23.600000381469727,18.663057327270508,949000,0.0,0.0,0.0,False,-0.0016919011569775932,-0.0016933340381637182,1.0881902894454347,18.750043869018555,-0.00463927137214748,0.19580695984279464
+2021-04-15,23.670000076293945,23.75,23.670000076293945,23.739999771118164,18.773773193359375,488500,0.0,0.0,0.0,False,0.005932354176884536,0.0059148270477759725,1.1005781738311562,18.773773193359375,0.0,0.1925609478918129
+2021-04-16,23.799999237060547,23.84000015258789,23.770000457763672,23.829999923706055,18.844942092895508,337800,0.0,0.0,0.0,False,0.0037908681863327853,0.003783700953176576,1.1085411888032377,18.844942092895508,0.0,0.19244635297468904
+2021-04-19,23.8799991607666,23.920000076293945,23.81999969482422,23.8700008392334,18.87657356262207,595600,0.0,0.0,0.0,False,0.00167851243960504,0.0016771053119675312,1.1120804014180634,18.87657356262207,0.0,0.1924466618347222
+2021-04-20,23.690000534057617,23.700000762939453,23.40999984741211,23.469999313354492,18.560253143310547,652900,0.0,0.0,0.0,False,-0.01675730069666226,-0.01689929276431066,1.0766876350359738,18.87657356262207,-0.01675730069666226,0.1931518554554922
+2021-04-21,23.329999923706055,23.6200008392334,23.329999923706055,23.610000610351562,18.67096710205078,521400,0.0,0.0,0.0,False,0.005965110383213679,0.005947389548508782,1.0890753060104181,18.87657356262207,-0.010892149461828926,0.19044332797600863
+2021-04-22,23.780000686645508,23.799999237060547,23.479999542236328,23.489999771118164,18.576066970825195,890900,0.0,0.0,0.0,False,-0.005082764631681114,-0.0050957258175896615,1.0784570279321102,18.87657356262207,-0.015919551861462544,0.19010613562728435
+2021-04-23,23.739999771118164,23.899999618530273,23.700000762939453,23.860000610351562,18.86866569519043,857500,0.0,0.0,0.0,False,0.01575138186273639,0.0156286163206451,1.111195598264357,18.87657356262207,-0.00041892493917961016,0.1906515025012953
+2021-04-26,23.959999084472656,24.040000915527344,23.940000534057617,24.020000457763672,18.99519920349121,593100,0.0,0.0,0.0,False,0.006706012515396598,0.006683627235054213,1.1253533023687683,18.99519920349121,0.0,0.19071570369519875
+2021-04-27,24.040000915527344,24.06999969482422,24.0,24.049999237060547,19.018917083740234,588200,0.0,0.0,0.0,False,0.0012486249812355688,0.0012478460973521842,1.1280070715960573,19.018917083740234,0.0,0.19007239180116217
+2021-04-28,24.049999237060547,24.219999313354492,24.049999237060547,24.149999618530273,19.097999572753906,533100,0.0,0.0,0.0,False,0.004158096313553017,0.004149475320759679,1.1368555299556755,19.097999572753906,0.0,0.1900877896993563
+2021-04-29,24.1299991607666,24.1299991607666,23.950000762939453,24.059999465942383,19.02682876586914,324000,0.0,0.0,0.0,False,-0.0037266105601081456,-0.00373357167286047,1.1288923015723173,19.097999572753906,-0.0037266105601081456,0.18880205119415924
+2021-04-30,24.059999465942383,24.079999923706055,23.8799991607666,23.93000030517578,18.924022674560547,312100,0.0,0.0,0.0,False,-0.005403217350282263,-0.005417867525032007,1.1173894337515793,19.097999572753906,-0.009109692223554289,0.18888301498685542
+2021-05-03,23.65999984741211,23.770000457763672,23.6200008392334,23.770000457763672,18.79749298095703,517500,0.0,0.0,0.0,False,-0.0066861943562142034,-0.006708647091898973,1.1032321564697218,19.097999572753906,-0.015734977407036443,0.18639947532579176
+2021-05-04,23.40999984741211,23.469999313354492,23.229999542236328,23.299999237060547,18.425813674926758,638600,0.0,0.0,0.0,False,-0.01977281259829733,-0.01997091030523432,1.0616453411891333,19.097999572753906,-0.0351966652458261,0.18732130231249905
+2021-05-05,23.389999389648438,23.479999542236328,23.34000015258789,23.479999542236328,18.568159103393555,447900,0.0,0.0,0.0,False,0.007725326597679327,0.007695639061406408,1.0775722247784034,19.097999572753906,-0.027743244382319787,0.18743321631562174
+2021-05-06,23.6200008392334,23.670000076293945,23.549999237060547,23.670000076293945,18.71841049194336,618700,0.0,0.0,0.0,False,0.008091883945692047,0.008059320202866756,1.0943836981101036,19.097999572753906,-0.019875855550446575,0.18737210939994348
+2021-05-07,23.950000762939453,24.219999313354492,23.950000762939453,24.219999313354492,19.153358459472656,599000,0.0,0.0,0.0,False,0.02323637296641734,0.02297051889775689,1.1430495788541744,19.153358459472656,0.0,0.18837467911767136
+2021-05-10,23.989999771118164,24.030000686645508,23.790000915527344,23.809999465942383,18.82912826538086,741300,0.0,0.0,0.0,False,-0.016928111838863558,-0.017073030114091718,1.1067717959071013,19.153358459472656,-0.016928111838863558,0.18914432703040626
+2021-05-11,23.31999969482422,23.56999969482422,23.31999969482422,23.5,18.583974838256836,1083700,0.0,0.0,0.0,False,-0.013019903187698856,-0.013105405089059519,1.0793418310858165,19.153358459472656,-0.02972761264926993,0.18966639925915493
+2021-05-12,23.299999237060547,23.389999389648438,23.020000457763672,23.059999465942383,18.236019134521484,989200,0.0,0.0,0.0,False,-0.018723427402573378,-0.018900929898119687,1.0404094252663474,19.153358459472656,-0.04789443725455278,0.19062669726580114
+2021-05-13,22.8799991607666,23.059999465942383,22.850000381469727,23.040000915527344,18.220203399658203,786400,0.0,0.0,0.0,False,-0.000867280010325322,-0.0008676563152236864,1.0386398189589343,19.153358459472656,-0.04872017937684159,0.1901873363476241
+2021-05-14,22.940000534057617,23.059999465942383,22.940000534057617,22.989999771118164,18.1806640625,896900,0.0,0.0,0.0,False,-0.002170082094634873,-0.0021724401348284404,1.0342158031904019,19.153358459472656,-0.050784534682563276,0.18967235081421147
+2021-05-17,22.979999542236328,23.09000015258789,22.940000534057617,23.09000015258789,18.259746551513672,712700,0.0,0.0,0.0,False,0.004349813006929049,0.00434037991522866,1.04306426155002,19.153358459472656,-0.046655624905147186,0.1889978580743207
+2021-05-18,23.639999389648438,23.65999984741211,23.530000686645508,23.530000686645508,18.60770034790039,716700,0.0,0.0,0.0,False,0.019055784558952515,0.018876497157233215,1.0819964539582125,19.153358459472656,-0.028488899882850527,0.18613155665034428
+2021-05-19,23.100000381469727,23.3799991607666,23.020000457763672,23.350000381469727,18.465354919433594,1089100,0.0,0.0,0.0,False,-0.007649813023932195,-0.007679222926425814,1.0660695703689425,19.153358459472656,-0.03592077814942152,0.18632795073480246
+2021-05-20,23.290000915527344,23.440000534057617,23.290000915527344,23.399999618530273,18.504898071289062,516200,0.0,0.0,0.0,False,0.0021414780288817603,0.0021391883331137664,1.0704940129600287,19.153358459472656,-0.033856223677727115,0.18623550123464766
+2021-05-21,23.43000030517578,23.479999542236328,23.350000381469727,23.420000076293945,18.520709991455078,518700,0.0,0.0,0.0,False,0.0008544721567824709,0.0008541073032724305,1.072263192444888,19.153358459472656,-0.03303068072141102,0.18547524671291096
+2021-05-24,23.549999237060547,23.649999618530273,23.549999237060547,23.59000015258789,18.6551513671875,610200,0.0,0.0,0.0,False,0.007258975265767242,0.007232755713077047,1.0873056997030055,19.153358459472656,-0.026011474350011943,0.18462011923117116
+2021-05-25,23.75,23.770000457763672,23.579999923706055,23.68000030517578,18.726320266723633,647700,0.0,0.0,0.0,False,0.0038149730407073257,0.003807714485993322,1.095268714675087,19.153358459472656,-0.02229573438269905,0.18367046859106084
+2021-05-26,23.600000381469727,23.700000762939453,23.600000381469727,23.690000534057617,18.734230041503906,388200,0.0,0.0,0.0,False,0.00042238809694650215,0.00042229891620598623,1.09615373124007,19.153358459472656,-0.021882763738568345,0.18358682148628502
+2021-05-27,23.93000030517578,24.1299991607666,23.93000030517578,24.110000610351562,19.066370010375977,910400,0.0,0.0,0.0,False,0.017729042940982653,0.017573716630094306,1.133316530752126,19.153358459472656,-0.0045416812555741926,0.18429411873131615
+2021-05-28,24.09000015258789,24.149999618530273,24.059999465942383,24.079999923706055,19.042644500732422,598100,0.0,0.0,0.0,False,-0.0012443642723100057,-0.0012451391364066066,1.1306619078797295,19.153358459472656,-0.005780394021993485,0.18429379133681362
+2021-06-01,24.170000076293945,24.190000534057617,24.059999465942383,24.100000381469727,19.058462142944336,825500,0.0,0.0,0.0,False,0.0008306431499736089,0.000830298356872451,1.1324317275984197,19.153358459472656,-0.004954552316718486,0.18249565924690914
+2021-06-02,23.8700008392334,23.979999542236328,23.850000381469727,23.979999542236328,18.96356201171875,528800,0.0,0.0,0.0,False,-0.004979422290938618,-0.00499186092276103,1.1218134495201113,19.153358459472656,-0.009909303799409575,0.18152873783558185
+2021-06-03,23.8799991607666,23.8799991607666,23.739999771118164,23.799999237060547,18.821216583251953,767800,0.0,0.0,0.0,False,-0.007506260078081972,-0.007534573824141107,1.1058865659308412,19.153358459472656,-0.017341182065980454,0.17705525223120416
+2021-06-04,23.93000030517578,24.030000686645508,23.8700008392334,24.030000686645508,19.003103256225586,507400,0.0,0.0,0.0,False,0.009663916897671987,0.009617519930897024,1.1262376786999209,19.153358459472656,-0.007844848910701585,0.17699120653370837
+2021-06-07,24.1299991607666,24.149999618530273,24.040000915527344,24.149999618530273,19.097999572753906,464300,0.0,0.0,0.0,False,0.0049937273533064985,0.004981300052065187,1.1368555299556755,19.153358459472656,-0.0028902965939829883,0.17512044696577297
+2021-06-08,24.079999923706055,24.1299991607666,24.010000228881836,24.100000381469727,19.058462142944336,442800,0.0,0.0,0.0,False,-0.002070239328415102,-0.0020723852360600113,1.1324317275984201,19.153358459472656,-0.004954552316718486,0.17473228787551068
+2021-06-09,24.030000686645508,24.040000915527344,23.959999084472656,23.989999771118164,18.971471786499023,475000,0.0,0.0,0.0,False,-0.004564395374236252,-0.004574844033466764,1.1226984660850952,19.153358459472656,-0.00949633315527898,0.1746259042341929
+2021-06-10,23.8799991607666,23.93000030517578,23.829999923706055,23.889999389648438,19.11549949645996,388000,0.28,0.0,0.0,False,0.007591804767800525,0.007563132045020655,1.1388135784205229,19.153358459472656,-0.001976622694803254,0.17470961624071996
+2021-06-11,23.760000228881836,23.780000686645508,23.65999984741211,23.75,19.003477096557617,467900,0.0,0.0,0.0,False,-0.005860291535834006,-0.005877530427223407,1.1262795073101781,19.153358459472656,-0.007825330645389372,0.1630672885350019
+2021-06-14,23.6299991607666,23.700000762939453,23.610000610351562,23.700000762939453,18.963468551635742,401700,0.0,0.0,0.0,False,-0.002105327604974061,-0.002107546922610426,1.1218029923675474,19.153358459472656,-0.009914183365737683,0.1627952867511788
+2021-06-15,23.889999389648438,23.940000534057617,23.709999084472656,23.770000457763672,19.019479751586914,817200,0.0,0.0,0.0,False,0.0029536368728462215,0.0029492834576230896,1.1280700279227198,19.153358459472656,-0.0069898293904445685,0.1626852694156896
+2021-06-16,23.549999237060547,23.559999465942383,23.290000915527344,23.389999389648438,18.715423583984375,1103100,0.0,0.0,0.0,False,-0.01598656596152004,-0.01611572954494782,1.0940494960505993,19.153358459472656,-0.022864651983354523,0.16354126757731444
+2021-06-17,23.290000915527344,23.350000381469727,23.1299991607666,23.270000457763672,18.61940574645996,763000,0.0,0.0,0.0,False,-0.0051304122021892384,-0.005143617953533567,1.083306158964073,19.153358459472656,-0.027877759096009536,0.16362206989501724
+2021-06-18,23.06999969482422,23.06999969482422,22.93000030517578,22.93000030517578,18.347354888916016,513300,0.0,0.0,0.0,False,-0.014611146093943872,-0.014718940174265827,1.0528666683170358,19.153358459472656,-0.04208157917902988,0.16426352622366924
+2021-06-21,23.030000686645508,23.299999237060547,22.979999542236328,23.260000228881836,18.611406326293945,732700,0.0,0.0,0.0,False,0.0143917986530826,0.014289219744129618,1.082411112069079,19.153358459472656,-0.028295410140495636,0.16356201665383052
+2021-06-22,22.8799991607666,22.979999542236328,22.809999465942383,22.920000076293945,18.339357376098633,1448700,0.0,0.0,0.0,False,-0.014617323668387416,-0.014725209368181795,1.0519718348333185,19.153358459472656,-0.04249913064052968,0.16361469801546777
+2021-06-23,23.020000457763672,23.06999969482422,22.920000076293945,22.93000030517578,18.347354888916016,1133600,0.0,0.0,0.0,False,0.0004360846813424857,0.00043598962405218294,1.0528666683170353,19.153358459472656,-0.04208157917902988,0.16361289715939778
+2021-06-24,23.030000686645508,23.1200008392334,23.030000686645508,23.1200008392334,18.499387741088867,560300,0.0,0.0,0.0,False,0.008286363516339712,0.008252220093049075,1.0698774677812875,19.153358459472656,-0.03414391892510926,0.16292687898253208
+2021-06-25,23.229999542236328,23.229999542236328,23.1299991607666,23.209999084472656,18.571395874023438,712900,0.0,0.0,0.0,False,0.0038924603312482375,0.003884904308864323,1.0779343837151707,19.153358459472656,-0.03038436244383025,0.16293790765532642
+2021-06-28,23.239999771118164,23.239999771118164,23.110000610351562,23.139999389648438,18.515390396118164,1142200,0.0,0.0,0.0,False,-0.0030156848890184884,-0.0030202412293235848,1.0716679883938287,19.153358459472656,-0.03330841767016446,0.16249242885726117
+2021-06-29,22.850000381469727,22.93000030517578,22.850000381469727,22.93000030517578,18.347354888916016,824600,0.0,0.0,0.0,False,-0.00907545040137947,-0.009116883172589914,1.052866668317035,19.153358459472656,-0.04208157917902988,0.1628059768004395
+2021-06-30,23.25,23.290000915527344,23.18000030517578,23.239999771118164,18.59540367126465,1068000,0.0,0.0,0.0,False,0.013519593633547933,0.01342901936591374,1.0806205914565368,19.153358459472656,-0.02913091139544044,0.1632149120815864
+2021-07-01,23.1299991607666,23.18000030517578,23.079999923706055,23.170000076293945,18.53939437866211,1389900,0.0,0.0,0.0,False,-0.003011996598336286,-0.003016541789117757,1.074353769312641,19.153358459472656,-0.03205516578774725,0.16317470183869512
+2021-07-02,23.079999923706055,23.1299991607666,23.020000457763672,23.1200008392334,18.499387741088867,581700,0.0,0.0,0.0,False,-0.002157925806858474,-0.0021602574837468196,1.069877467781287,19.153358459472656,-0.03414391892510926,0.1628161981826988
+2021-07-06,23.56999969482422,23.6299991607666,23.450000762939453,23.56999969482422,18.859453201293945,903600,0.0,0.0,0.0,False,0.01946364199963968,0.01927664781639853,1.1101648217973028,19.153358459472656,-0.015344841939892495,0.16138764430290017
+2021-07-07,23.15999984741211,23.18000030517578,23.040000915527344,23.1200008392334,18.499387741088867,1224300,0.0,0.0,0.0,False,-0.01909204134191833,-0.0192766478163986,1.069877467781287,19.153358459472656,-0.03414391892510926,0.1615446878734436
+2021-07-08,22.639999389648438,22.75,22.579999923706055,22.719999313354492,18.1793270111084,1668000,0.0,0.0,0.0,False,-0.017301152581908674,-0.01745256648704843,1.0340662018853481,19.153358459472656,-0.05085434235595021,0.16225006723816757
+2021-07-09,23.010000228881836,23.190000534057617,23.010000228881836,23.190000534057617,18.555395126342773,525000,0.0,0.0,0.0,False,0.02068658069710616,0.020475519184141908,1.0761440765139056,19.153358459472656,-0.03121976411578875,0.16289428868902597
+2021-07-12,23.190000534057617,23.31999969482422,23.170000076293945,23.290000915527344,18.635412216186523,636200,0.0,0.0,0.0,False,0.004312335539012668,0.0043030640650267155,1.085097106399167,19.153358459472656,-0.02704205867509213,0.1628663381105171
+2021-07-13,23.280000686645508,23.3700008392334,23.229999542236328,23.270000457763672,18.61940574645996,430600,0.0,0.0,0.0,False,-0.0008589275912372907,-0.0008592966809034516,1.0833061589640716,19.153358459472656,-0.027877759096009536,0.16276005032399965
+2021-07-14,23.309999465942383,23.309999465942383,23.15999984741211,23.209999084472656,18.571395874023438,375100,0.0,0.0,0.0,False,-0.0025784857524602245,-0.0025818157723523,1.0779343837151703,19.153358459472656,-0.03038436244383025,0.1627097521019422
+2021-07-15,22.969999313354492,23.030000686645508,22.920000076293945,23.0,18.40336799621582,559400,0.0,0.0,0.0,False,-0.009047670888468029,-0.00908884963204895,1.059133917283484,19.153358459472656,-0.03915712562075058,0.16266886136136455
+2021-07-16,23.100000381469727,23.110000610351562,22.829999923706055,22.899999618530273,18.32335090637207,934100,0.0,0.0,0.0,False,-0.004347959018164649,-0.004357438880658391,1.0501808873982226,19.153358459472656,-0.04333483106144709,0.16203447050251552
+2021-07-19,22.6299991607666,22.639999389648438,22.479999542236328,22.559999465942383,18.05130386352539,891600,0.0,0.0,0.0,False,-0.014847013749656135,-0.014958333880131005,1.0197418235737388,19.153358459472656,-0.05753845197849483,0.16278940543207684
+2021-07-20,22.56999969482422,22.8799991607666,22.559999465942383,22.829999923706055,18.26734161376953,349100,0.0,0.0,0.0,False,0.011967985907138212,0.011896935885780675,1.0439140652543268,19.153358459472656,-0.0462590854537539,0.16308099878030058
+2021-07-21,22.68000030517578,22.920000076293945,22.68000030517578,22.899999618530273,18.32335090637207,1038000,0.0,0.0,0.0,False,0.0030660888588365243,0.0030613979943503664,1.0501808873982226,19.153358459472656,-0.04333483106144709,0.16309406186356193
+2021-07-22,23.270000457763672,23.309999465942383,23.149999618530273,23.190000534057617,18.555395126342773,763800,0.0,0.0,0.0,False,0.012663852870383518,0.0125843369009365,1.076144076513906,19.153358459472656,-0.03121976411578875,0.16319903791881396
+2021-07-23,23.190000534057617,23.200000762939453,23.110000610351562,23.18000030517578,18.547395706176758,417700,0.0,0.0,0.0,False,-0.0004311102033424108,-0.00043120315806290273,1.0752490296189121,19.153358459472656,-0.03163741516027485,0.16316592766339297
+2021-07-26,23.079999923706055,23.200000762939453,23.079999923706055,23.200000762939453,18.563396453857422,496800,0.0,0.0,0.0,False,0.0008626951154837581,0.0008623232079324668,1.0770393368201767,19.153358459472656,-0.03080201348831635,0.16306680525328263
+2021-07-27,23.110000610351562,23.139999389648438,22.979999542236328,23.1200008392334,18.499387741088867,863200,0.0,0.0,0.0,False,-0.003448114299969829,-0.0034540727469631505,1.069877467781287,19.153358459472656,-0.03414391892510926,0.1629532626890543
+2021-07-28,23.15999984741211,23.25,23.06999969482422,23.200000762939453,18.563396453857422,1015600,0.0,0.0,0.0,False,0.0034600449303727743,0.0034540727469631392,1.0770393368201763,19.153358459472656,-0.03080201348831635,0.1627351215739035
+2021-07-29,23.479999542236328,23.579999923706055,23.479999542236328,23.559999465942383,18.851449966430664,566000,0.0,0.0,0.0,False,0.01551728495856075,0.015398123024474306,1.109269348079755,19.153358459472656,-0.0157626921503512,0.16336273049207048
+2021-07-30,23.540000915527344,23.6299991607666,23.450000762939453,23.489999771118164,18.795438766479492,406600,0.0,0.0,0.0,False,-0.0029711878954092885,-0.002975610636867334,1.1030023125245827,19.153358459472656,-0.018687046125644202,0.16274867328541434
+2021-08-02,23.309999465942383,23.3799991607666,23.15999984741211,23.190000534057617,18.555395126342773,1084300,0.0,0.0,0.0,False,-0.012771377306967757,-0.012853632437476665,1.0761440765139056,19.153358459472656,-0.03121976411578875,0.16305522978545917
+2021-08-03,23.200000762939453,23.3700008392334,23.170000076293945,23.3700008392334,18.699424743652344,888700,0.0,0.0,0.0,False,0.007762142294943208,0.007732171858395916,1.09225940226061,19.153358459472656,-0.023699954072326723,0.1630199854186794
+2021-08-04,23.670000076293945,23.75,23.6200008392334,23.649999618530273,18.923463821411133,695100,0.0,0.0,0.0,False,0.011981067911452259,0.011909863092905329,1.1173269042474687,19.153358459472656,-0.01200283692011328,0.1627782240662102
+2021-08-05,23.610000610351562,23.709999084472656,23.600000381469727,23.65999984741211,18.931467056274414,582300,0.0,0.0,0.0,False,0.00042292652861086744,0.0004228371203944155,1.1182223779650164,19.153358459472656,-0.011584986709654688,0.162526607572395
+2021-08-06,23.639999389648438,23.649999618530273,23.540000915527344,23.579999923706055,18.867456436157227,1041900,0.0,0.0,0.0,False,-0.0033811758976161066,-0.0033869049905339743,1.11106029551485,19.153358459472656,-0.014926991729433792,0.16239152794332282
+2021-08-09,23.56999969482422,23.600000381469727,23.520000457763672,23.56999969482422,18.859453201293945,528300,0.0,0.0,0.0,False,-0.0004241819712350603,-0.00042427196185658667,1.1101648217973024,19.153358459472656,-0.015344841939892495,0.16202803681425454
+2021-08-10,23.75,23.81999969482422,23.739999771118164,23.790000915527344,19.03548240661621,506200,0.0,0.0,0.0,False,0.009333738547106396,0.009290448373762127,1.1298605485352597,19.153358459472656,-0.006154328135499765,0.1622372022376773
+2021-08-11,23.670000076293945,23.670000076293945,23.579999923706055,23.639999389648438,18.91546058654785,489700,0.0,0.0,0.0,False,-0.006305163037351957,-0.006325124529024852,1.116431430529921,19.153358459472656,-0.012420687130571983,0.1621256879222207
+2021-08-12,23.649999618530273,23.649999618530273,23.530000686645508,23.6299991607666,18.907459259033203,649200,0.0,0.0,0.0,False,-0.0004230046357073247,-0.0004230941274060651,1.1155361702236504,19.153358459472656,-0.012838437758044385,0.16026160393459526
+2021-08-13,23.6200008392334,23.649999618530273,23.579999923706055,23.6200008392334,18.899456024169922,412400,0.0,0.0,0.0,False,-0.00042328452245410375,-0.00042337413263553907,1.1146406965061026,19.153358459472656,-0.013256287968503089,0.16025505022241357
+2021-08-16,23.549999237060547,23.600000381469727,23.479999542236328,23.59000015258789,18.87545394897461,827200,0.0,0.0,0.0,False,-0.0012699876210520156,-0.0012707947387561934,1.111955128998567,19.153358459472656,-0.014509440267933993,0.16004977414262006
+2021-08-17,23.09000015258789,23.229999542236328,23.06999969482422,23.18000030517578,18.547395706176758,690400,0.0,0.0,0.0,False,-0.017380151157406876,-0.017532959123307428,1.0752490296189112,19.153358459472656,-0.03163741516027485,0.1609997013104777
+2021-08-18,23.350000381469727,23.489999771118164,23.31999969482422,23.350000381469727,18.68341827392578,672900,0.0,0.0,0.0,False,0.007333782591575577,0.0073070211700047094,1.0904684548255146,19.153358459472656,-0.02453565449324413,0.1608942387496128
+2021-08-19,22.989999771118164,23.18000030517578,22.969999313354492,23.09000015258789,18.47538185119629,1371300,0.0,0.0,0.0,False,-0.011134815892861694,-0.011197272013050248,1.0671914734511976,19.153358459472656,-0.03539727039051266,0.16104975923055426
+2021-08-20,23.239999771118164,23.34000015258789,23.209999084472656,23.31999969482422,18.659414291381836,1352500,0.0,0.0,0.0,False,0.009960954618842166,0.009911671312672099,1.0877826739067022,19.153358459472656,-0.025788906375661336,0.16128772408567477
+2021-08-23,23.079999923706055,23.139999389648438,23.040000915527344,23.100000381469727,18.483381271362305,595100,0.0,0.0,0.0,False,-0.009434005659054057,-0.009478787762732636,1.0680865203461916,19.153358459472656,-0.03497961934602656,0.16146033669254714
+2021-08-24,23.170000076293945,23.290000915527344,23.170000076293945,23.25,18.60340118408203,244100,0.0,0.0,0.0,False,0.006493395929979773,0.006472404655397783,1.0815154249402537,19.153358459472656,-0.02871335993394064,0.1615549646671395
+2021-08-25,23.200000762939453,23.299999237060547,23.190000534057617,23.270000457763672,18.61940574645996,285100,0.0,0.0,0.0,False,0.0008603030284388691,0.0008599331798945134,1.083306158964072,19.153358459472656,-0.027877759096009536,0.1613287361038432
+2021-08-26,23.219999313354492,23.239999771118164,23.1299991607666,23.15999984741211,18.53139305114746,716200,0.0,0.0,0.0,False,-0.004726933636388098,-0.004738140918522526,1.0734585090063704,19.153358459472656,-0.032472916415219655,0.16142678655237175
+2021-08-27,23.100000381469727,23.280000686645508,23.059999465942383,23.260000228881836,18.611406326293945,380500,0.0,0.0,0.0,False,0.004317715075474515,0.004308420488386222,1.082411112069078,19.153358459472656,-0.028295410140495636,0.16080748742977577
+2021-08-30,23.34000015258789,23.43000030517578,23.34000015258789,23.399999618530273,18.723424911499023,478500,0.0,0.0,0.0,False,0.006018813583518412,0.006000772877945737,1.094944756356869,19.153358459472656,-0.02244690135588212,0.16003845142778692
+2021-08-31,23.170000076293945,23.170000076293945,23.059999465942383,23.100000381469727,18.483381271362305,1559300,0.0,0.0,0.0,False,-0.012820498454280904,-0.012903390283101637,1.068086520346192,19.153358459472656,-0.03497961934602656,0.16022991204431342
+2021-09-01,23.329999923706055,23.40999984741211,23.31999969482422,23.31999969482422,18.659414291381836,880200,0.0,0.0,0.0,False,0.009523853749220157,0.009478787762732591,1.0877826739067027,19.153358459472656,-0.025788906375661336,0.16038766986856615
+2021-09-02,23.34000015258789,23.450000762939453,23.34000015258789,23.43000030517578,18.747432708740234,481600,0.0,0.0,0.0,False,0.00471710504863232,0.00470601437219403,1.0976309640982351,19.153358459472656,-0.021193450307492312,0.1604309258847293
+2021-09-03,23.40999984741211,23.450000762939453,23.3799991607666,23.420000076293945,18.73942756652832,440100,0.0,0.0,0.0,False,-0.00042699938366397294,-0.00042709057386049334,1.0967352769694108,19.153358459472656,-0.021611400100937317,0.1586375901042415
+2021-09-07,23.489999771118164,23.549999237060547,23.450000762939453,23.459999084472656,18.77143669128418,314500,0.0,0.0,0.0,False,0.0017081164641887803,0.0017066592923712974,1.1003167450170475,19.153358459472656,-0.019940198425075106,0.15860608868210202
+2021-09-08,23.299999237060547,23.299999237060547,23.139999389648438,23.18000030517578,18.547395706176758,560600,0.0,0.0,0.0,False,-0.011935207133689785,-0.012007003560331277,1.0752490296189117,19.153358459472656,-0.03163741516027485,0.15870885118740707
+2021-09-09,23.329999923706055,23.350000381469727,23.239999771118164,23.299999237060547,18.643409729003906,1080000,0.0,0.0,0.0,False,0.00517668487523415,0.005163331905006471,1.0859919398828843,19.153358459472656,-0.02662450721359233,0.15827680805936484
+2021-09-10,23.59000015258789,23.59000015258789,23.309999465942383,23.31999969482422,18.659414291381836,698200,0.0,0.0,0.0,False,0.0008584568279390581,0.0008580885646200439,1.0877826739067027,19.153358459472656,-0.025788906375661336,0.157058426205418
+2021-09-13,23.31999969482422,23.31999969482422,23.200000762939453,23.280000686645508,18.627408981323242,807200,0.0,0.0,0.0,False,-0.0017152365856079044,-0.0017167092881433157,1.0842016326816197,19.153358459472656,-0.027459908885550832,0.1569695414187713
+2021-09-14,23.43000030517578,23.440000534057617,23.190000534057617,23.229999542236328,18.58740234375,520000,0.0,0.0,0.0,False,-0.002147729596389647,-0.00215003927523556,1.0797253311502657,19.153358459472656,-0.02954866202291284,0.1569677743994287
+2021-09-15,23.229999542236328,23.3799991607666,23.200000762939453,23.3799991607666,18.707426071166992,431800,0.0,0.0,0.0,False,0.006457262031418276,0.0064365032303703345,1.093154662566881,19.153358459472656,-0.02328220344485432,0.15700285177630094
+2021-09-16,23.229999542236328,23.299999237060547,23.149999618530273,23.260000228881836,18.611406326293945,273100,0.0,0.0,0.0,False,-0.005132707434350792,-0.00514592502456814,1.082411112069078,19.153358459472656,-0.028295410140495636,0.15712257168539587
+2021-09-17,23.31999969482422,23.31999969482422,23.200000762939453,23.209999084472656,18.571395874023438,414300,0.0,0.0,0.0,False,-0.0021497812453851184,-0.0021520953422161024,1.0779343837151703,19.153358459472656,-0.03038436244383025,0.15713852835306047
+2021-09-20,23.0,23.030000686645508,22.780000686645508,22.889999389648438,18.315349578857422,989000,0.0,0.0,0.0,False,-0.013787132475279296,-0.013883057695887024,1.0492856270919515,19.153358459472656,-0.04375258168891949,0.15776226087579442
+2021-09-21,23.06999969482422,23.1200008392334,22.93000030517578,22.93000030517578,18.347354888916016,680400,0.0,0.0,0.0,False,0.0017474583229106777,0.0017459332939733895,1.0528666683170345,19.153358459472656,-0.04208157917902988,0.15748034408474598
+2021-09-22,23.0,23.139999389648438,22.90999984741211,22.920000076293945,18.339357376098633,1174500,0.0,0.0,0.0,False,-0.00043589459438719835,-0.00043598962405218787,1.0519718348333176,19.153358459472656,-0.04249913064052968,0.15682676999590225
+2021-09-23,23.18000030517578,23.309999465942383,23.170000076293945,23.239999771118164,18.59540367126465,470600,0.0,0.0,0.0,False,0.01396157400257203,0.01386500898996597,1.0806205914565363,19.153358459472656,-0.02913091139544044,0.157245689777416
+2021-09-24,22.920000076293945,22.989999771118164,22.889999389648438,22.899999618530273,18.32335090637207,422400,0.0,0.0,0.0,False,-0.014630108047236412,-0.014738183476707559,1.0501808873982221,19.153358459472656,-0.04333483106144709,0.1579975278860495
+2021-09-27,23.25,23.399999618530273,23.25,23.329999923706055,18.667415618896484,431900,0.0,0.0,0.0,False,0.018777390351934153,0.018603271446534463,1.0886779342129733,19.153358459472656,-0.025371155748188934,0.15887548197829807
+2021-09-28,22.979999542236328,22.979999542236328,22.860000610351562,22.950000762939453,18.363361358642578,571800,0.0,0.0,0.0,False,-0.016287967572014672,-0.01642207473180259,1.05465761575213,19.153358459472656,-0.041245878758112475,0.1594103232383701
+2021-09-29,22.8700008392334,22.940000534057617,22.780000686645508,22.799999237060547,18.243337631225586,580600,0.0,0.0,0.0,False,-0.006536043433056138,-0.006557496896542592,1.0412282843355145,19.153358459472656,-0.047512337336170996,0.159500879660077
+2021-09-30,22.90999984741211,22.969999313354492,22.770000457763672,22.770000457763672,18.219335556030273,1221100,0.0,0.0,0.0,False,-0.0013156624999490774,-0.0013165287437289623,1.0385427168279788,19.153358459472656,-0.0487654896356019,0.1594024762354918
+2021-10-01,22.81999969482422,22.93000030517578,22.709999084472656,22.90999984741211,18.331356048583984,702700,0.0,0.0,0.0,False,0.006148440057498927,0.006129615521543358,1.0510765745270465,19.153358459472656,-0.04291688126800208,0.15911917527804914
+2021-10-04,23.100000381469727,23.15999984741211,22.969999313354492,22.979999542236328,18.38736343383789,684800,0.0,0.0,0.0,False,0.003055277804078882,0.0030506199278411295,1.0573431832596651,19.153358459472656,-0.03999272645868157,0.1591268084442776
+2021-10-05,22.790000915527344,22.93000030517578,22.790000915527344,22.8700008392334,18.299348831176758,455100,0.0,0.0,0.0,False,-0.00478668967292839,-0.00479818256186961,1.0474953198906864,19.153358459472656,-0.04458798336087799,0.15893428282197997
+2021-10-06,22.920000076293945,23.149999618530273,22.850000381469727,23.1200008392334,18.499387741088867,939800,0.0,0.0,0.0,False,0.010931476948037755,0.01087216024186776,1.0698774677812866,19.153358459472656,-0.03414391892510926,0.15924578708227513
+2021-10-07,23.1299991607666,23.270000457763672,23.1299991607666,23.149999618530273,18.52338981628418,846100,0.0,0.0,0.0,False,0.0012974524093032347,0.0012966114452546583,1.0725630352888218,19.153358459472656,-0.03289076662567836,0.1591722729692242
+2021-10-08,23.25,23.329999923706055,23.239999771118164,23.270000457763672,18.61940574645996,698300,0.0,0.0,0.0,False,0.005183496710271296,0.005170108635962015,1.0833061589640711,19.153358459472656,-0.027877759096009536,0.15922093160917442
+2021-10-11,23.25,23.34000015258789,23.190000534057617,23.190000534057617,18.555395126342773,363300,0.0,0.0,0.0,False,-0.0034378444182815437,-0.0034437673841232284,1.0761440765139048,19.153358459472656,-0.03121976411578875,0.1592647127661071
+2021-10-12,23.15999984741211,23.209999084472656,23.110000610351562,23.149999618530273,18.52338981628418,651300,0.0,0.0,0.0,False,-0.0017248519818990893,-0.0017263412518386705,1.0725630352888218,19.153358459472656,-0.03289076662567836,0.15925240499614962
+2021-10-13,23.59000015258789,23.700000762939453,23.59000015258789,23.6200008392334,18.899456024169922,728600,0.0,0.0,0.0,False,0.02030223472137571,0.02009889195583946,1.1146406965061022,19.153358459472656,-0.013256287968503089,0.1604346762724679
+2021-10-14,23.780000686645508,23.940000534057617,23.780000686645508,23.940000534057617,19.155506134033203,834900,0.0,0.0,0.0,False,0.013548014796607166,0.013457061018735677,1.1432898799518747,19.155506134033203,0.0,0.16079115493206542
+2021-10-15,23.889999389648438,23.979999542236328,23.84000015258789,23.93000030517578,19.147504806518555,1324500,0.0,0.0,0.0,False,-0.0004177037901615943,-0.0004177910526905241,1.1423946196456036,19.155506134033203,-0.0004177037901615943,0.1604289883590821
+2021-10-18,23.850000381469727,23.969999313354492,23.829999923706055,23.920000076293945,19.139503479003906,569300,0.0,0.0,0.0,False,-0.0004178783395277774,-0.000417965675012353,1.141499359339333,19.155506134033203,-0.0008354075803230776,0.16038083723195873
+2021-10-19,24.079999923706055,24.18000030517578,24.079999923706055,24.1200008392334,19.299531936645508,578600,0.0,0.0,0.0,False,0.008361160351790353,0.008326399477001577,1.1594047788760253,19.299531936645508,0.0,0.16054055710863804
+2021-10-20,24.149999618530273,24.290000915527344,24.1200008392334,24.280000686645508,19.427555084228516,528700,0.0,0.0,0.0,False,0.0066334845841478085,0.006611579841770916,1.1737291571876347,19.427555084228516,0.0,0.160636434671786
+2021-10-21,24.0,24.040000915527344,23.940000534057617,23.959999084472656,19.171506881713867,441300,0.0,0.0,0.0,False,-0.0131796410513082,-0.013267263258148343,1.1450801871531389,19.427555084228516,-0.0131796410513082,0.16126099910607478
+2021-10-22,24.06999969482422,24.15999984741211,23.959999084472656,24.040000915527344,19.235517501831055,857600,0.0,0.0,0.0,False,0.003338841360364997,0.003333279805544703,1.1522422696033052,19.427555084228516,-0.009884804421600113,0.16123604474047304
+2021-10-25,24.1299991607666,24.1299991607666,24.030000686645508,24.1200008392334,19.299531936645508,594800,0.0,0.0,0.0,False,0.0033279289111072252,0.0033224036108326104,1.1594047788760249,19.427555084228516,-0.006589771436908087,0.16122198271550123
+2021-10-26,24.1299991607666,24.209999084472656,24.040000915527344,24.100000381469727,19.283527374267578,452400,0.0,0.0,0.0,False,-0.0008292720481755111,-0.0008296160844533827,1.1576140448522065,19.427555084228516,-0.007413578771827023,0.16013833953071832
+2021-10-27,24.09000015258789,24.1299991607666,24.020000457763672,24.030000686645508,19.227519989013672,637300,0.0,0.0,0.0,False,-0.0029044159902323896,-0.002908641991047683,1.151347436119588,19.427555084228516,-0.010296462645329685,0.16018150566460626
+2021-10-28,24.0,24.190000534057617,23.989999771118164,24.190000534057617,19.355545043945312,465700,0.0,0.0,0.0,False,0.0066584278682217946,0.006636358448311763,1.165672027842474,19.427555084228516,-0.0037065930309296835,0.15750707578610934
+2021-10-29,24.040000915527344,24.059999465942383,23.969999313354492,24.049999237060547,19.243520736694336,425600,0.0,0.0,0.0,False,-0.005787711324926947,-0.005804525032762346,1.1531377433208525,19.427555084228516,-0.009472851665394577,0.15706464640365608
+2021-11-01,24.079999923706055,24.110000610351562,24.030000686645508,24.100000381469727,19.283527374267578,429400,0.0,0.0,0.0,False,0.0020789666361289427,0.0020768085754982947,1.1576140448522065,19.427555084228516,-0.007413578771827023,0.15662720828697924
+2021-11-02,24.219999313354492,24.239999771118164,24.110000610351562,24.15999984741211,19.33153533935547,1004500,0.0,0.0,0.0,False,0.002489584200863204,0.0024864903200372403,1.1629856066898312,19.427555084228516,-0.004942451299545958,0.15628799157424397
+2021-11-03,24.110000610351562,24.350000381469727,24.06999969482422,24.31999969482422,19.459562301635742,590900,0.0,0.0,0.0,False,0.006622700164928608,0.006600866432021081,1.1773104118239943,19.459562301635742,0.0,0.15492699195796558
+2021-11-04,24.229999542236328,24.31999969482422,24.170000076293945,24.31999969482422,19.459562301635742,653100,0.0,0.0,0.0,False,0.0,0.0,1.1773104118239943,19.459562301635742,0.0,0.15366393230130831
+2021-11-05,24.25,24.299999237060547,24.219999313354492,24.280000686645508,19.427555084228516,642200,0.0,0.0,0.0,False,-0.0016448066462695365,-0.0016461608258340858,1.1737291571876343,19.459562301635742,-0.0016448066462695365,0.15094149695216685
+2021-11-08,24.440000534057617,24.520000457763672,24.420000076293945,24.510000228881836,19.611589431762695,618300,0.0,0.0,0.0,False,0.009472851665394577,0.009428265556629283,1.194320571054416,19.611589431762695,0.0,0.15117073977844311
+2021-11-09,24.239999771118164,24.280000686645508,24.1299991607666,24.15999984741211,19.33153533935547,816500,0.0,0.0,0.0,False,-0.014280030355604656,-0.014382971162816364,1.1629856066898312,19.611589431762695,-0.014280030355604656,0.14949437148653263
+2021-11-10,24.09000015258789,24.18000030517578,23.920000076293945,23.940000534057617,19.155506134033203,803800,0.0,0.0,0.0,False,-0.009105805733076067,-0.009147516984882718,1.1432898799518738,19.611589431762695,-0.023255804906400113,0.14937656240165872
+2021-11-11,24.139999389648438,24.18000030517578,24.059999465942383,24.09000015258789,19.275527954101562,470600,0.0,0.0,0.0,False,0.006265656424244481,0.006246108808966696,1.1567189979572126,19.611589431762695,-0.01713586136556844,0.1494766941198114
+2021-11-12,24.049999237060547,24.1299991607666,24.030000686645508,24.09000015258789,19.275527954101562,566400,0.0,0.0,0.0,False,0.0,0.0,1.1567189979572126,19.611589431762695,-0.01713586136556844,0.1493690187308601
+2021-11-15,24.170000076293945,24.239999771118164,24.139999389648438,24.139999389648438,19.315534591674805,590400,0.0,0.0,0.0,False,0.0020755144901092315,0.002073363585551437,1.1611952994885666,19.611589431762695,-0.015095912604023987,0.14920706170341114
+2021-11-16,24.1299991607666,24.209999084472656,24.110000610351562,24.1299991607666,19.307531356811523,1027500,0.0,0.0,0.0,False,-0.0004143418772748486,-0.00041442774058914414,1.1602998257710189,19.611589431762695,-0.01550399961253135,0.14831368132901376
+2021-11-17,23.950000762939453,23.950000762939453,23.850000381469727,23.90999984741211,19.131500244140625,951800,0.0,0.0,0.0,False,-0.009117225263953643,-0.009159041521756763,1.1406038856217848,19.611589431762695,-0.024479871419525234,0.14842705968159192
+2021-11-18,23.8799991607666,23.969999313354492,23.790000915527344,23.959999084472656,19.171506881713867,695000,0.0,0.0,0.0,False,0.002091139589823543,0.0020889562007491997,1.1450801871531389,19.611589431762695,-0.022439922657980782,0.14843360143966583
+2021-11-19,23.790000915527344,23.809999465942383,23.709999084472656,23.709999084472656,18.971471786499023,535200,0.0,0.0,0.0,False,-0.010433978739857963,-0.01048879432586323,1.1226984660850925,19.611589431762695,-0.03263976372190136,0.14881462316858293
+2021-11-22,23.84000015258789,23.90999984741211,23.729999542236328,23.729999542236328,18.98747444152832,677100,0.0,0.0,0.0,False,0.0008435115213720756,0.0008431559654583568,1.1244889866976342,19.611589431762695,-0.0318237842172836,0.14862752344059407
+2021-11-23,23.719999313354492,23.809999465942383,23.670000076293945,23.780000686645508,19.027482986450195,714100,0.0,0.0,0.0,False,0.0021071019763623244,0.0021048851504988464,1.1289655016402649,19.611589431762695,-0.02978373819954072,0.148247828734006
+2021-11-24,23.549999237060547,23.6200008392334,23.479999542236328,23.530000686645508,18.82744598388672,1100100,0.0,0.0,0.0,False,-0.010513056440829671,-0.01056870901477709,1.1065835671609414,19.611589431762695,-0.03998367651965973,0.14730666281882235
+2021-11-26,23.1200008392334,23.139999389648438,22.81999969482422,22.899999618530273,18.32335090637207,663300,0.0,0.0,0.0,False,-0.026774480083282315,-0.027139445731911335,1.0501808873982208,19.611589431762695,-0.06568761445230997,0.14962550907231778
+2021-11-29,22.889999389648438,22.979999542236328,22.780000686645508,22.809999465942383,18.2513370513916,1101800,0.0,0.0,0.0,False,-0.003930168414524315,-0.003937911821662444,1.0421233312305067,19.611589431762695,-0.06935961947928837,0.14964933069062925
+2021-11-30,22.510000228881836,22.559999465942383,22.229999542236328,22.479999542236328,17.987289428710938,2009600,0.0,0.0,0.0,False,-0.014467302967293039,-0.014572974824363684,1.0125793143010173,19.611589431762695,-0.08282347581787841,0.1464368309175537
+2021-12-01,22.729999542236328,22.729999542236328,22.239999771118164,22.25,17.803258895874023,1028400,0.0,0.0,0.0,False,-0.010231143139508792,-0.010283841032409638,0.9919883272567891,19.611589431762695,-0.0922072401209828,0.14616418742898907
+2021-12-02,22.1200008392334,22.239999771118164,22.049999237060547,22.170000076293945,17.739246368408203,1386700,0.0,0.0,0.0,False,-0.0035955511201747337,-0.0036020306504211353,0.9848260313953459,19.611589431762695,-0.09547125539565227,0.14620017837195423
+2021-12-03,22.219999313354492,22.239999771118164,21.93000030517578,22.079999923706055,17.667232513427734,1070600,0.0,0.0,0.0,False,-0.0040595780387107094,-0.00406784049460781,0.976768475227632,19.611589431762695,-0.09914326042263066,0.14618356120142628
+2021-12-06,22.350000381469727,22.469999313354492,22.280000686645508,22.440000534057617,17.95528793334961,1171800,0.0,0.0,0.0,False,0.01630450155127261,0.01617301050459577,1.0089986998984877,19.611589431762695,-0.08445524031471718,0.14678551660216277
+2021-12-07,22.530000686645508,22.639999389648438,22.5,22.610000610351562,18.09130859375,799800,0.0,0.0,0.0,False,0.007575520977736616,0.007546970816266869,1.0242179116938144,19.611589431762695,-0.0775195117816645,0.14662430073094015
+2021-12-08,22.520000457763672,22.670000076293945,22.489999771118164,22.65999984741211,18.131319046020508,707400,0.0,0.0,0.0,False,0.0022115842015060228,0.002209142248892296,1.0286946400477217,19.611589431762695,-0.0754793685077233,0.14654976904678846
+2021-12-09,22.719999313354492,22.760000228881836,22.56999969482422,22.56999969482422,18.05930519104004,723600,0.0,0.0,0.0,False,-0.003971793491564735,-0.003979702010950824,1.020637083880008,19.611589431762695,-0.0791513735347017,0.1466132849139344
+2021-12-10,22.56999969482422,22.579999923706055,22.420000076293945,22.450000762939453,17.963285446166992,685200,0.0,0.0,0.0,False,-0.00531691246464383,-0.005331097546623134,1.009893533382205,19.611589431762695,-0.0840474450748051,0.14668364105406947
+2021-12-13,21.139999389648438,21.209999084472656,20.979999542236328,21.010000228881836,17.597272872924805,1008200,1.003,0.0,0.0,False,-0.020375591889304823,-0.020586037809168234,0.9689407630050564,19.611589431762695,-0.10271052052392693,0.14798203280340352
+2021-12-14,21.0,21.010000228881836,20.889999389648438,20.969999313354492,17.563766479492188,809600,0.0,0.0,0.0,False,-0.0019040673901334904,-0.0019058824307856687,0.965191767105114,19.611589431762695,-0.10441902016130722,0.1474697353526068
+2021-12-15,20.920000076293945,21.049999237060547,20.709999084472656,21.010000228881836,17.597272872924805,1099600,0.0,0.0,0.0,False,0.0019076997790730132,0.0019058824307856938,0.9689407630050566,19.611589431762695,-0.10271052052392693,0.14716096353022873
+2021-12-16,21.190000534057617,21.229999542236328,20.90999984741211,21.0,17.588895797729492,1554500,0.0,0.0,0.0,False,-0.0004760439447524245,-0.00047615728964395243,0.9680034606772518,19.611589431762695,-0.10313766974732164,0.14700391861404508
+2021-12-17,20.799999237060547,20.8700008392334,20.719999313354492,20.780000686645508,17.404632568359375,896900,0.0,0.0,0.0,False,-0.010476111262988086,-0.010531372000504144,0.9473864374572514,19.611589431762695,-0.11253329930663136,0.14735917869715054
+2021-12-20,20.600000381469727,20.65999984741211,20.549999237060547,20.639999389648438,17.287370681762695,1238200,0.0,0.0,0.0,False,-0.006737395123747381,-0.006760193830572982,0.9342661255694751,19.611589431762695,-0.11851251312837108,0.14746932789824657
+2021-12-21,20.68000030517578,20.920000076293945,20.68000030517578,20.90999984741211,17.513513565063477,1290400,0.0,0.0,0.0,False,0.013081392622612764,0.012996570136158098,0.9595690201946694,19.611589431762695,-0.10698142922068321,0.14779077376124886
+2021-12-22,20.90999984741211,21.079999923706055,20.860000610351562,21.079999923706055,17.655899047851562,953000,0.0,0.0,0.0,False,0.0081300352587228,0.0080971645618353,0.9755003854207529,19.611589431762695,-0.09972115675355309,0.14755402905799198
+2021-12-23,20.969999313354492,21.09000015258789,20.959999084472656,21.079999923706055,17.655899047851562,549200,0.0,0.0,0.0,False,0.0,0.0,0.9755003854207529,19.611589431762695,-0.09972115675355309,0.14720083156415856
+2021-12-27,21.1200008392334,21.15999984741211,21.079999923706055,21.15999984741211,17.722904205322266,516800,0.0,0.0,0.0,False,0.0037950578041425764,0.003787874739967525,0.9829975235755306,19.611589431762695,-0.09630454650358622,0.14720178440145162
+2021-12-28,21.260000228881836,21.280000686645508,21.15999984741211,21.209999084472656,17.764785766601562,1177400,0.0,0.0,0.0,False,0.0023631319559194175,0.0023603441507027917,0.9876836083920011,19.611589431762695,-0.09416899489900965,0.14719465770498685
+2021-12-29,21.239999771118164,21.290000915527344,21.190000534057617,21.290000915527344,17.831790924072266,419100,0.0,0.0,0.0,False,0.0037717965390089425,0.0037647011504212025,0.9951807465467788,19.611589431762695,-0.09075238464904278,0.14720602655121504
+2021-12-30,21.229999542236328,21.290000915527344,21.209999084472656,21.270000457763672,17.815040588378906,542700,0.0,0.0,0.0,False,-0.0009393524051892754,-0.0009397938731441519,0.9933065687137228,19.611589431762695,-0.09160648858343523,0.14695679859756436
+2021-12-31,21.399999618530273,21.489999771118164,21.360000610351562,21.389999389648438,17.915546417236328,730000,0.0,0.0,0.0,False,0.005641627834571672,0.005625773453986313,1.0045520625346125,19.611589431762695,-0.08648167046468336,0.14669018087757807
+2022-01-03,21.43000030517578,21.450000762939453,21.260000228881836,21.43000030517578,17.94904899597168,748600,0.0,0.0,0.0,False,0.0018700282958223902,0.0018682819696893887,1.0083006316120016,19.611589431762695,-0.08477336533969981,0.1466578505509357
+2022-01-04,21.440000534057617,21.440000534057617,21.239999771118164,21.290000915527344,17.831790924072266,1056000,0.0,0.0,0.0,False,-0.006532829228207637,-0.006554261550531572,0.9951807465467788,19.611589431762695,-0.09075238464904278,0.14653261474201182
+2022-01-05,21.06999969482422,21.18000030517578,20.829999923706055,20.8700008392334,17.480012893676758,1403000,0.0,0.0,0.0,False,-0.019727577106157135,-0.01992476340277061,0.955820664528557,19.611589431762695,-0.10868963708946822,0.1473230712022259
+2022-01-06,20.940000534057617,21.09000015258789,20.84000015258789,21.049999237060547,17.630773544311523,1003400,0.0,0.0,0.0,False,0.008624744818655161,0.00858776418727507,0.9726891186711684,19.611589431762695,-0.10100231265514192,0.1475484532915804
+2022-01-07,21.149999618530273,21.270000457763672,21.110000610351562,21.229999542236328,17.781532287597656,794600,0.0,0.0,0.0,False,0.00855088648874247,0.008514534738337272,0.9895573594025029,19.611589431762695,-0.09331508547701395,0.14492585730303997
+2022-01-10,21.15999984741211,21.239999771118164,20.979999542236328,21.219999313354492,17.77315902709961,624800,0.0,0.0,0.0,False,-0.0004708964538386873,-0.00047100736039217467,0.9886204838972517,19.611589431762695,-0.0937420401880118,0.14361942674976627
+2022-01-11,21.34000015258789,21.639999389648438,21.31999969482422,21.6299991607666,18.11656379699707,890200,0.0,0.0,0.0,False,0.01932153813364601,0.019137247287486996,1.0270436904102218,19.611589431762695,-0.07623174245858422,0.1447319120805113
+2022-01-12,21.770000457763672,21.809999465942383,21.670000076293945,21.780000686645508,18.242197036743164,756900,0.0,0.0,0.0,False,0.006934716823447484,0.006910782263954921,1.0411006643919727,19.611589431762695,-0.06982567118204508,0.14488461786192805
+2022-01-13,21.790000915527344,21.809999465942383,21.520000457763672,21.540000915527344,18.041183471679688,1925300,0.0,0.0,0.0,False,-0.011019153266385473,-0.011080313842591548,1.0186094633389162,19.611589431762695,-0.08007540467574736,0.1448566746971619
+2022-01-14,21.579999923706055,21.690000534057617,21.510000228881836,21.600000381469727,18.091432571411133,1964900,0.0,0.0,0.0,False,0.0027852440950075774,0.002781372489917236,1.0242317834268073,19.611589431762695,-0.07751319012876823,0.1444188542407741
+2022-01-18,21.420000076293945,21.510000228881836,21.3700008392334,21.3799991607666,17.907169342041016,1018000,0.0,0.0,0.0,False,-0.010185109921106994,-0.01023733305467819,1.0036147602068066,19.611589431762695,-0.08690881968807795,0.14476993551311143
+2022-01-19,21.559999465942383,21.6299991607666,21.489999771118164,21.5,18.007678985595703,902800,0.0,0.0,0.0,False,0.005612815830066342,0.005597122673774931,1.01486068085025,19.611589431762695,-0.08178380705692923,0.14470419364556733
+2022-01-20,21.6299991607666,21.81999969482422,21.459999084472656,21.459999084472656,17.97417449951172,911200,0.0,0.0,0.0,False,-0.0018605666011030086,-0.0018622996050547107,1.0111118983615843,19.611589431762695,-0.08349220943811109,0.14460438844370294
+2022-01-21,21.520000457763672,21.549999237060547,21.260000228881836,21.280000686645508,17.823413848876953,1491100,0.0,0.0,0.0,False,-0.008387625848344848,-0.00842299992391784,0.9942434442189729,19.611589431762695,-0.09117953387243738,0.1438770244471686
+2022-01-24,21.100000381469727,21.149999618530273,20.56999969482422,21.139999389648438,17.70615577697754,2775100,0.0,0.0,0.0,False,-0.0065788783727760425,-0.006600614578784659,0.9811235591537504,19.611589431762695,-0.09715855318178035,0.1439593419118948
+2022-01-25,21.0,21.15999984741211,20.889999389648438,21.049999237060547,17.630773544311523,2501800,0.0,0.0,0.0,False,-0.004257402544940447,-0.004266491088052399,0.9726891186711677,19.611589431762695,-0.10100231265514192,0.14392099470930933
+2022-01-26,21.219999313354492,21.260000228881836,20.81999969482422,20.860000610351562,17.471635818481445,1340300,0.0,0.0,0.0,False,-0.009026134073477632,-0.009067116416104618,0.9548833622007513,19.611589431762695,-0.10911678631286292,0.1436861215119253
+2022-01-27,20.93000030517578,20.979999542236328,20.729999542236328,20.75,17.379505157470703,976400,0.0,0.0,0.0,False,-0.005273155986532552,-0.005287108143107622,0.9445749572963895,19.611589431762695,-0.11381455246441863,0.14357724608277034
+2022-01-28,20.579999923706055,20.760000228881836,20.399999618530273,20.739999771118164,17.37112808227539,1374100,0.0,0.0,0.0,False,-0.00048200884429161484,-0.00048212504789687974,0.9436376549685848,19.611589431762695,-0.11424170168781322,0.14153559389214773
+2022-01-31,20.790000915527344,21.110000610351562,20.790000915527344,21.09000015258789,17.664278030395508,899000,0.0,0.0,0.0,False,0.016875700111798286,0.016734887484399146,0.9764379011598334,19.611589431762695,-0.09929391027396006,0.14245395831572105
+2022-02-01,21.1200008392334,21.389999389648438,21.059999465942383,21.389999389648438,17.915546417236328,1631600,0.0,0.0,0.0,False,0.0142246621349853,0.014124440919047477,1.0045520625346116,19.611589431762695,-0.08648167046468336,0.14296478789436767
+2022-02-02,21.3799991607666,21.3799991607666,21.219999313354492,21.239999771118164,17.7899112701416,1102800,0.0,0.0,0.0,False,-0.007012632725165169,-0.0070373367954953865,0.9904948751415841,19.611589431762695,-0.09288783899742081,0.14314489598845015
+2022-02-03,21.329999923706055,21.450000762939453,21.299999237060547,21.329999923706055,17.865293502807617,864000,0.0,0.0,0.0,False,0.004237358552346304,0.00422840622915464,0.9989293156241668,19.611589431762695,-0.08904407952405924,0.1431064036427689
+2022-02-04,21.3700008392334,21.540000915527344,21.329999923706055,21.459999084472656,17.97417449951172,730300,0.0,0.0,0.0,False,0.006094554040603439,0.006076057360758187,1.0111118983615848,19.611589431762695,-0.08349220943811109,0.14320487674659707
+2022-02-07,21.799999237060547,21.8799991607666,21.729999542236328,21.770000457763672,18.23381996154785,1356900,0.0,0.0,0.0,False,0.0144454735344417,0.01434213170716128,1.0401633620641677,19.611589431762695,-0.07025282040543968,0.14331089230628902
+2022-02-08,21.989999771118164,22.170000076293945,21.979999542236328,22.1299991607666,18.53534698486328,1028400,0.0,0.0,0.0,False,0.01653668973102196,0.01640144761198495,1.0739009105832213,19.611589431762695,-0.054877879768191806,0.1440878659261478
+2022-02-09,22.34000015258789,22.530000686645508,22.34000015258789,22.510000228881836,18.853620529174805,1107100,0.0,0.0,0.0,False,0.017171167314614433,0.017025409015270433,1.109512210112777,19.611589431762695,-0.038649029708948235,0.14467886339965003
+2022-02-10,22.309999465942383,22.559999465942383,22.219999313354492,22.260000228881836,18.644229888916016,1442000,0.0,0.0,0.0,False,-0.01110612361879093,-0.011168257079284058,1.0860837067319156,19.611589431762695,-0.049325912426045226,0.14491766736114006
+2022-02-11,22.299999237060547,22.40999984741211,21.989999771118164,22.040000915527344,18.459962844848633,1663300,0.0,0.0,0.0,False,-0.009883328255726465,-0.009932492550555278,1.0654662566893616,19.611589431762695,-0.05872173649775181,0.1452451147625794
+2022-02-14,22.059999465942383,22.079999923706055,21.719999313354492,21.780000686645508,18.242197036743164,1519200,0.0,0.0,0.0,False,-0.011796654735209189,-0.011866787365945203,1.0411006643919722,19.611589431762695,-0.06982567118204508,0.14566675608326465
+2022-02-15,21.809999465942383,22.06999969482422,21.809999465942383,22.040000915527344,18.459962844848633,1538400,0.0,0.0,0.0,False,0.011937477030143251,0.011866787365945174,1.0654662566893616,19.611589431762695,-0.05872173649775181,0.1461289173290846
+2022-02-16,22.09000015258789,22.270000457763672,22.059999465942383,22.239999771118164,18.627477645874023,1079600,0.0,0.0,0.0,False,0.00907449285967199,0.009033567050325082,1.0842093154875827,19.611589431762695,-0.0501801136166361,0.14628088865457095
+2022-02-17,21.940000534057617,22.059999465942383,21.899999618530273,21.940000534057617,18.37620735168457,962000,0.0,0.0,0.0,False,-0.013489228062238956,-0.013581034230110504,1.0560949407015277,19.611589431762695,-0.06299245068211123,0.1469092563120509
+2022-02-18,21.920000076293945,21.920000076293945,21.729999542236328,21.780000686645508,18.242197036743164,1140700,0.0,0.0,0.0,False,-0.007292599195073968,-0.00731932018615986,1.0411006643919722,19.611589431762695,-0.06982567118204508,0.14708999930300223
+2022-02-22,21.6299991607666,21.760000228881836,21.510000228881836,21.56999969482422,18.066307067871094,1533400,0.0,0.0,0.0,False,-0.009641929013144424,-0.00968871338127929,1.0214205166772228,19.611589431762695,-0.07879434603035695,0.1473267295630805
+2022-02-23,21.56999969482422,21.6200008392334,21.31999969482422,21.3700008392334,17.898792266845703,986800,0.0,0.0,0.0,False,-0.009272221511351209,-0.009315476142536739,1.0026774578790016,19.611589431762695,-0.08733596891147266,0.14657699110197386
+2022-02-24,20.3700008392334,20.920000076293945,20.350000381469727,20.860000610351562,17.471635818481445,3696600,0.0,0.0,0.0,False,-0.023865098940529572,-0.024154483821675773,0.9548833622007511,19.611589431762695,-0.10911678631286292,0.14778664719008666
+2022-02-25,21.030000686645508,21.34000015258789,20.979999542236328,21.329999923706055,17.865293502807617,2144100,0.0,0.0,0.0,False,0.022531243692119673,0.022281164646101408,0.9989293156241665,19.611589431762695,-0.08904407952405924,0.14946169966100153
+2022-02-28,20.770000457763672,21.030000686645508,20.75,20.989999771118164,17.580520629882812,1775100,0.0,0.0,0.0,False,-0.015940005289028725,-0.01606841355376594,0.9670663717607229,19.611589431762695,-0.1035647217145178,0.14800333826224057
+2022-03-01,20.760000228881836,20.809999465942383,20.239999771118164,20.34000015258789,17.036102294921875,2090400,0.0,0.0,0.0,False,-0.030967133819436055,-0.03145675003955955,0.906151964194696,19.611589431762695,-0.13132475293764778,0.15109798998657825
+2022-03-02,20.360000610351562,20.360000610351562,20.100000381469727,20.260000228881836,16.969099044799805,1635300,0.0,0.0,0.0,False,-0.003933015249740657,-0.003940769893651275,0.8986550394511952,19.611589431762695,-0.13474126593141633,0.15105622785748424
+2022-03-03,20.149999618530273,20.149999618530273,19.59000015258789,19.670000076293945,16.474931716918945,1037800,0.0,0.0,0.0,False,-0.029121600774220102,-0.029554051050278037,0.8433631653843363,19.611589431762695,-0.15993898535136863,0.1537415757150983
+2022-03-04,19.309999465942383,19.420000076293945,19.100000381469727,19.229999542236328,16.106401443481445,1452700,0.0,0.0,0.0,False,-0.0223691533154603,-0.02262313758005804,0.8021286921217818,19.611589431762695,-0.17873043898238505,0.1545462112469508
+2022-03-07,19.190000534057617,19.219999313354492,18.860000610351562,18.8799991607666,15.813255310058594,1498700,0.0,0.0,0.0,False,-0.018200597722062395,-0.018368266160633848,0.7693288727530869,19.611589431762695,-0.19367803588384147,0.15540987557267516
+2022-03-08,18.760000228881836,18.959999084472656,18.540000915527344,18.75,15.70437240600586,2085400,0.0,0.0,0.0,False,-0.006885546455667191,-0.006909361212029066,0.7571460766043923,19.611589431762695,-0.19923000322598805,0.15514604027173606
+2022-03-09,19.239999771118164,19.469999313354492,19.200000762939453,19.329999923706055,16.19015884399414,1726600,0.0,0.0,0.0,False,0.030933196528280194,0.030464408103617092,0.8115002215208924,19.611589431762695,-0.1744596275418272,0.15808084069226608
+2022-03-10,19.299999237060547,19.450000762939453,19.059999465942383,19.399999618530273,16.248788833618164,1066300,0.0,0.0,0.0,False,0.0036213350461211657,0.0036147937996366232,0.8180602707591422,19.611589431762695,-0.1714700692590566,0.15768701534740995
+2022-03-11,19.6299991607666,19.670000076293945,19.09000015258789,19.1299991607666,16.022645950317383,920400,0.0,0.0,0.0,False,-0.013917522445297537,-0.014015279242252791,0.7927573761339481,19.611589431762695,-0.18300115316674448,0.15820588845913716
+2022-03-14,19.059999465942383,19.209999084472656,18.8799991607666,18.899999618530273,15.83000659942627,860000,0.0,0.0,0.0,False,-0.012022942495792832,-0.012095802653472192,0.7712031572917812,19.611589431762695,-0.1928238833213497,0.15862081952016188
+2022-03-15,19.049999237060547,19.329999923706055,19.030000686645508,19.309999465942383,16.17340850830078,806900,0.0,0.0,0.0,False,0.02169309953964005,0.021461152691718784,0.8096260436878366,19.611589431762695,-0.17531373147621976,0.16016102380745054
+2022-03-16,19.84000015258789,20.25,19.709999084472656,20.229999542236328,16.943967819213867,2375300,0.0,0.0,0.0,False,0.047643594145142965,0.046543446135305734,0.8958431324677807,19.611589431762695,-0.13602271360160034,0.16688810724978909
+2022-03-17,20.149999618530273,20.399999618530273,20.079999923706055,20.399999618530273,17.08635711669922,1610800,0.0,0.0,0.0,False,0.008403539183064801,0.00836842602704032,0.911774924516418,19.611589431762695,-0.12876224662207336,0.16709399661392654
+2022-03-18,20.3799991607666,20.709999084472656,20.329999923706055,20.700000762939453,17.337629318237305,1595900,0.0,0.0,0.0,False,0.014706013682255659,0.014598928847135392,0.9398895127137497,19.611589431762695,-0.11594981230039991,0.16764024322072762
+2022-03-21,20.790000915527344,20.81999969482422,20.450000762939453,20.540000915527344,17.203615188598633,828300,0.0,0.0,0.0,False,-0.007729668640319987,-0.00775969737047505,0.9248948095816405,19.611589431762695,-0.1227832273127305,0.16780795873439186
+2022-03-22,20.6299991607666,20.860000610351562,20.610000610351562,20.799999237060547,17.4213809967041,1858200,0.0,0.0,0.0,False,0.01265814224034667,0.012578697669198882,0.9492604018790298,19.611589431762695,-0.11167929262843723,0.16762512287571965
+2022-03-23,20.670000076293945,20.860000610351562,20.600000381469727,20.719999313354492,17.354379653930664,1187700,0.0,0.0,0.0,False,-0.003845926036868952,-0.0038533406271587063,0.9417636905468056,19.611589431762695,-0.11509570836600735,0.1675152183577159
+2022-03-24,21.040000915527344,21.040000915527344,20.799999237060547,20.940000534057617,17.538639068603516,992200,0.0,0.0,0.0,False,0.010617459013069208,0.010561489615094231,0.9623802869442524,19.611589431762695,-0.10570027331909437,0.16770978449897836
+2022-03-25,20.979999542236328,20.989999771118164,20.739999771118164,20.860000610351562,17.471635818481445,1020100,0.0,0.0,0.0,False,-0.0038203220820032247,-0.003827638151513788,0.9548833622007513,19.611589431762695,-0.10911678631286292,0.16704911034256892
+2022-03-28,20.700000762939453,20.8799991607666,20.649999618530273,20.8700008392334,17.480012893676758,792300,0.0,0.0,0.0,False,0.0004794671364687364,0.000479352228829417,0.9558206645285561,19.611589431762695,-0.10868963708946822,0.16705032596539052
+2022-03-29,21.059999465942383,21.40999984741211,21.049999237060547,21.40999984741211,17.932300567626953,1524400,0.0,0.0,0.0,False,0.025874561803887808,0.02554547982388023,1.0064266671902211,19.611589431762695,-0.08562737201789394,0.1690024223560411
+2022-03-30,21.329999923706055,21.40999984741211,21.1200008392334,21.200000762939453,17.756406784057617,808600,0.0,0.0,0.0,False,-0.009808768423549385,-0.009857191298575945,0.9867460926529183,19.611589431762695,-0.09459624137860267,0.16916569925164063
+2022-03-31,21.06999969482422,21.06999969482422,20.809999465942383,20.84000015258789,17.454885482788086,866800,0.0,0.0,0.0,False,-0.01698098635250056,-0.01712681655255304,0.9530091843676953,19.611589431762695,-0.10997089024725537,0.16965535113229774
+2022-04-01,20.950000762939453,21.030000686645508,20.84000015258789,20.979999542236328,17.5721435546875,917300,0.0,0.0,0.0,False,0.006717779501620891,0.006695315769053942,0.9661290694329179,19.611589431762695,-0.10399187093791251,0.16978664453111272
+2022-04-04,20.989999771118164,21.40999984741211,20.989999771118164,21.399999618530273,17.923919677734375,810100,0.0,0.0,0.0,False,0.02001896478662868,0.0198212200514007,1.0054889380398624,19.611589431762695,-0.0860547157536854,0.17098610737564443
+2022-04-05,21.40999984741211,21.440000534057617,21.06999969482422,21.1200008392334,17.689407348632812,863700,0.0,0.0,0.0,False,-0.013083763669889725,-0.013170110090169163,0.9792495947319708,19.611589431762695,-0.09801255985997437,0.17146584268123471
+2022-04-06,20.989999771118164,20.989999771118164,20.729999542236328,20.8799991607666,17.488386154174805,886900,0.0,0.0,0.0,False,-0.011363930430012048,-0.01142899327011596,0.9567575400338071,19.611589431762695,-0.10826268237847037,0.17182800372031368
+2022-04-07,20.799999237060547,20.850000381469727,20.579999923706055,20.690000534057617,17.32925033569336,764700,0.0,0.0,0.0,False,-0.00909951421923838,-0.009141167675440072,0.9389519969746676,19.611589431762695,-0.11637705877999294,0.1720550438776414
+2022-04-08,20.579999923706055,20.65999984741211,20.489999771118164,20.559999465942383,17.220365524291992,709600,0.0,0.0,0.0,False,-0.006283296120265236,-0.006303119104744851,0.926768987414696,19.611589431762695,-0.12192912337833794,0.17212430284230126
+2022-04-11,20.3700008392334,20.399999618530273,20.209999084472656,20.31999969482422,17.019351959228516,924200,0.0,0.0,0.0,False,-0.011673013838174096,-0.011741678335002961,0.9042777863616396,19.611589431762695,-0.13217885687204034,0.17238930506010183
+2022-04-12,20.3799991607666,20.459999084472656,20.09000015258789,20.1200008392334,16.851839065551758,1074800,0.0,0.0,0.0,False,-0.009842495418042385,-0.009891252970523366,0.8855349409746953,19.611589431762695,-0.14072038249695762,0.17264720559084398
+2022-04-13,20.139999389648438,20.420000076293945,20.100000381469727,20.3700008392334,17.061227798461914,672100,0.0,0.0,0.0,False,0.012425274897039928,0.012348714704188657,0.9089632309442799,19.611589431762695,-0.13004359703605894,0.17300599133425004
+2022-04-14,20.360000610351562,20.3799991607666,20.15999984741211,20.209999084472656,16.927217483520508,703100,0.0,0.0,0.0,False,-0.00785467004628393,-0.007885680458157943,0.8939689546347245,19.611589431762695,-0.1368768175359928,0.17312005351804222
+2022-04-18,20.059999465942383,20.059999465942383,19.8799991607666,19.93000030517578,16.692699432373047,487600,0.0,0.0,0.0,False,-0.013854495068417294,-0.01395136434249334,0.8677289710930023,19.611589431762695,-0.14883495341087705,0.17363190519793636
+2022-04-19,19.799999237060547,20.049999237060547,19.729999542236328,20.040000915527344,16.784832000732422,607300,0.0,0.0,0.0,False,0.005519333091249301,0.005504157386601228,0.878037589408641,19.611589431762695,-0.14413709000312291,0.17295629060431747
+2022-04-20,20.219999313354492,20.219999313354492,19.959999084472656,20.020000457763672,16.768077850341797,886500,0.0,0.0,0.0,False,-0.0009981720633184255,-0.0009986705688095315,0.8761629847530314,19.611589431762695,-0.14499138844991222,0.17284157105434794
+2022-04-21,20.1200008392334,20.1299991607666,19.649999618530273,19.690000534057617,16.491683959960938,1214600,0.0,0.0,0.0,False,-0.016483337735411663,-0.016620699492173756,0.8452375566286692,19.611589431762695,-0.15908478416077776,0.17352844900094366
+2022-04-22,19.799999237060547,19.90999984741211,19.549999237060547,19.559999465942383,16.382797241210938,1075600,0.0,0.0,0.0,False,-0.006602522763252017,-0.0066244158362226664,0.8330543336574208,19.611589431762695,-0.1646369460153212,0.1728764768224242
+2022-04-25,19.5,19.649999618530273,19.420000076293945,19.6200008392334,16.433055877685547,1869700,0.0,0.0,0.0,False,0.0030677689368079353,0.0030630729353966807,0.8386777208016962,19.611589431762695,-0.16207424518734992,0.1727624346786171
+2022-04-26,19.5,19.5,19.079999923706055,19.09000015258789,15.989145278930664,1081400,0.0,0.0,0.0,False,-0.027013271424316754,-0.027384836585265263,0.7890090204678359,19.611589431762695,-0.18470936103552948,0.17477258727462125
+2022-04-27,19.190000534057617,19.350000381469727,19.1200008392334,19.190000534057617,16.07290267944336,1203300,0.0,0.0,0.0,False,0.005238391361861217,0.005224718717486946,0.7983805498669465,19.611589431762695,-0.18043854959497174,0.17480562477180547
+2022-04-28,19.299999237060547,19.479999542236328,19.100000381469727,19.420000076293945,16.265541076660156,1657200,0.0,0.0,0.0,False,0.011985289842087798,0.011914035030466813,0.8199346620034751,19.611589431762695,-0.17061586806846563,0.17523121671933012
+2022-04-29,19.739999771118164,19.940000534057617,19.489999771118164,19.530000686645508,16.3576717376709,1851600,0.0,0.0,0.0,False,0.005664162082068325,0.005648181033789014,0.8302430669078371,19.611589431762695,-0.16591810191690992,0.17527369345255997
+2022-05-02,19.389999389648438,19.579999923706055,19.31999969482422,19.530000686645508,16.3576717376709,1338500,0.0,0.0,0.0,False,0.0,0.0,0.8302430669078371,19.611589431762695,-0.16591810191690992,0.17516493444929512
+2022-05-03,19.610000610351562,19.700000762939453,19.530000686645508,19.600000381469727,16.416301727294922,925600,0.0,0.0,0.0,False,0.0035842502872216464,0.003577842169793903,0.8368031161460869,19.611589431762695,-0.16292854363413933,0.17413783185459464
+2022-05-04,19.639999389648438,19.979999542236328,19.420000076293945,19.969999313354492,16.726200103759766,902700,0.0,0.0,0.0,False,0.01887747810760465,0.018701509629359465,0.8714773267591147,19.611589431762695,-0.14712674554209193,0.1750150527836731
+2022-05-05,19.649999618530273,19.649999618530273,19.1299991607666,19.31999969482422,16.18178367614746,1025300,0.0,0.0,0.0,False,-0.03254872142118692,-0.03309021340428409,0.8105631326043647,19.611589431762695,-0.17488667950902348,0.17774334588322843
+2022-05-06,19.15999984741211,19.170000076293945,18.950000762939453,19.100000381469727,15.99752140045166,1025600,0.0,0.0,0.0,False,-0.011387018846841346,-0.011452347350697667,0.7899462160900028,19.611589431762695,-0.1842822604402341,0.17646584741185914
+2022-05-09,18.8799991607666,18.8799991607666,18.489999771118164,18.510000228881836,15.503355979919434,1112000,0.0,0.0,0.0,False,-0.030890124048733925,-0.03137728244507479,0.7346545554344208,19.611589431762695,-0.20947988260398798,0.17830148168752286
+2022-05-10,18.479999542236328,18.540000915527344,18.219999313354492,18.31999969482422,15.344217300415039,892100,0.0,0.0,0.0,False,-0.010264789101825267,-0.010317835367523898,0.7168486922583661,19.611589431762695,-0.2175944048898082,0.1781316872382498
+2022-05-11,18.399999618530273,18.530000686645508,18.110000610351562,18.110000610351562,15.168328285217285,1308600,0.0,0.0,0.0,False,-0.01146288609931223,-0.011529091400325375,0.6971686512492552,19.611589431762695,-0.22656303111002096,0.17754100944073228
+2022-05-12,17.81999969482422,18.1200008392334,17.670000076293945,17.979999542236328,15.05944538116455,1609100,0.0,0.0,0.0,False,-0.007178306139302704,-0.007204194141213389,0.6849858551005605,19.611589431762695,-0.23211499845216765,0.17766023667794403
+2022-05-13,18.100000381469727,18.610000610351562,18.100000381469727,18.559999465942383,15.545233726501465,845900,0.0,0.0,0.0,False,0.03225805021641159,0.03174868446172894,0.7393402134283376,19.611589431762695,-0.20734452551180826,0.18068307410167134
+2022-05-16,18.469999313354492,18.559999465942383,18.3799991607666,18.489999771118164,15.486602783203125,825200,0.0,0.0,0.0,False,-0.003771634722891659,-0.003778765271997422,0.7327800574844494,19.611589431762695,-0.21033413242267818,0.1806441698409025
+2022-05-17,18.65999984741211,18.860000610351562,18.639999389648438,18.81999969482422,15.76300048828125,1142700,0.0,0.0,0.0,False,0.01784753628329039,0.01769013901739327,0.7637059124313652,19.611589431762695,-0.1962405421994159,0.18051624640362485
+2022-05-18,18.829999923706055,18.829999923706055,18.440000534057617,18.469999313354492,15.469852447509766,564000,0.0,0.0,0.0,False,-0.018597223351570658,-0.018772326057431035,0.7309058796513934,19.611589431762695,-0.21118823635707074,0.18127621521792003
+2022-05-19,18.559999465942383,18.920000076293945,18.540000915527344,18.799999237060547,15.746246337890625,846300,0.0,0.0,0.0,False,0.017866614521288016,0.017708882550703825,0.7618313077757559,19.611589431762695,-0.1970948406462052,0.1821979320353205
+2022-05-20,19.030000686645508,19.139999389648438,18.760000228881836,19.030000686645508,15.93889045715332,707600,0.0,0.0,0.0,False,0.012234288422068529,0.012160054369386707,0.7833860601461147,19.611589431762695,-0.1872718673511039,0.18264240295682732
+2022-05-23,19.040000915527344,19.09000015258789,18.920000076293945,19.0,15.913763046264648,575300,0.0,0.0,0.0,False,-0.0015764843202994427,-0.0015777282792652884,0.7805745799852537,19.611589431762695,-0.18855312050889106,0.1824777555269062
+2022-05-24,18.770000457763672,18.770000457763672,18.579999923706055,18.700000762939453,15.662491798400879,591800,0.0,0.0,0.0,False,-0.015789555690459367,-0.0159155386277601,0.7524600984935603,19.611589431762695,-0.2013655062024654,0.183057529952017
+2022-05-25,18.489999771118164,18.739999771118164,18.489999771118164,18.690000534057617,15.654117584228516,776000,0.0,0.0,0.0,False,-0.0005346667873893374,-0.0005348097726446889,0.7515231162826708,19.611589431762695,-0.20179250954156247,0.18305444184003036
+2022-05-26,18.790000915527344,19.059999465942383,18.760000228881836,19.030000686645508,15.93889045715332,696300,0.0,0.0,0.0,False,0.018191563426846358,0.018028076679669984,0.7833860601461147,19.611589431762695,-0.1872718673511039,0.1831016338602287
+2022-05-27,19.1200008392334,19.229999542236328,19.100000381469727,19.219999313354492,16.098026275634766,556600,0.0,0.0,0.0,False,0.00998412147377703,0.009934609416494896,0.8011916032052542,19.611589431762695,-0.17915749094958133,0.18340873184249945
+2022-05-31,19.170000076293945,19.229999542236328,19.040000915527344,19.079999923706055,15.980768203735352,886400,0.0,0.0,0.0,False,-0.00728400301326948,-0.007310660892818095,0.7880717181400314,19.611589431762695,-0.1851365102589242,0.18352465812508806
+2022-06-01,19.18000030517578,19.219999313354492,18.8799991607666,18.950000762939453,15.871885299682617,492000,0.0,0.0,0.0,False,-0.006813371088586595,-0.006836688073248789,0.7758889219913367,19.611589431762695,-0.19068847760107088,0.18357742869495028
+2022-06-02,18.969999313354492,19.18000030517578,18.899999618530273,19.18000030517578,16.064523696899414,471400,0.0,0.0,0.0,False,0.012137083502024026,0.012064019697619124,0.7974430341278651,19.611589431762695,-0.18086579607456477,0.18389041302069734
+2022-06-03,19.0,19.0,18.81999969482422,18.84000015258789,15.779749870300293,333700,0.0,0.0,0.0,False,-0.017726876437306638,-0.017885879397712117,0.7655799835587829,19.611589431762695,-0.19538648689312255,0.18440049785943996
+2022-06-06,19.020000457763672,19.110000610351562,18.93000030517578,18.959999084472656,15.880260467529297,458900,0.0,0.0,0.0,False,0.006369593818351893,0.006349393688019949,0.7768260109078646,19.611589431762695,-0.1902614256338746,0.18444805310427465
+2022-06-07,18.920000076293945,19.200000762939453,18.920000076293945,19.15999984741211,16.047773361206055,499800,0.0,0.0,0.0,False,0.010548497867479911,0.010493250641069068,0.7955688562948091,19.611589431762695,-0.18171990000895732,0.1847828561713097
+2022-06-08,19.059999465942383,19.239999771118164,19.059999465942383,19.149999618530273,16.039398193359375,664700,0.0,0.0,0.0,False,-0.0005218897138045131,-0.0005220259456419256,0.7946317673782812,19.611589431762695,-0.1821469519761536,0.1847403173402714
+2022-06-09,18.739999771118164,18.739999771118164,18.40999984741211,18.420000076293945,15.653581619262695,545100,0.276,0.0,0.0,False,-0.024054304871389487,-0.024348334354099367,0.7514631477138836,19.611589431762695,-0.2018198385333143,0.1860376472216038
+2022-06-10,18.309999465942383,18.329999923706055,18.049999237060547,18.100000381469727,15.38163948059082,654400,0.0,0.0,0.0,False,-0.017372518653317903,-0.01752519164898319,0.7210358215096253,19.611589431762695,-0.21568623827710254,0.18671171521843982
+2022-06-13,17.889999389648438,17.899999618530273,17.579999923706055,17.6299991607666,14.982226371765137,591700,0.0,0.0,0.0,False,-0.025966874943966767,-0.026309966620129615,0.6763458995583977,19.611589431762695,-0.23605241564459323,0.18840016957178551
+2022-06-14,17.639999389648438,17.709999084472656,17.549999237060547,17.600000381469727,14.956735610961914,548900,0.0,0.0,0.0,False,-0.0017014000570210186,-0.0017028490819119663,0.6734937645493022,19.611589431762695,-0.23735219610817648,0.18836295790819305
+2022-06-15,17.690000534057617,17.950000762939453,17.6299991607666,17.860000610351562,15.177687644958496,1106900,0.0,0.0,0.0,False,0.014772744517503211,0.014664690397978913,0.6982158603846238,19.611589431762695,-0.2260857949444477,0.18839821910465762
+2022-06-16,17.65999984741211,17.65999984741211,17.489999771118164,17.530000686645508,14.897246360778809,1081500,0.0,0.0,0.0,False,-0.018477207512755722,-0.018650043439229335,0.666837573530844,19.611589431762695,-0.24038556830832858,0.18918014313827658
+2022-06-17,17.579999923706055,17.65999984741211,17.440000534057617,17.559999465942383,14.922740936279297,749300,0.0,0.0,0.0,False,0.0017113616089219352,0.0017098988982238662,0.6696901353624933,19.611589431762695,-0.23908559333234847,0.1886884901110814
+2022-06-21,17.790000915527344,18.0,17.790000915527344,17.8700008392334,15.186185836791992,704000,0.0,0.0,0.0,False,0.017653921731779487,0.017499901323057624,0.6991667143285072,19.611589431762695,-0.22565246995245436,0.1889792705343109
+2022-06-22,17.68000030517578,17.809999465942383,17.639999389648438,17.709999084472656,15.050212860107422,435400,0.0,0.0,0.0,False,-0.008953727956834578,-0.008994053468571265,0.6839528378151012,19.611589431762695,-0.2325857670805469,0.18864617854529775
+2022-06-23,17.690000534057617,17.899999618530273,17.639999389648438,17.899999618530273,15.211677551269531,1169600,0.0,0.0,0.0,False,0.010728399170359504,0.010671258219959696,0.7020189560432413,19.611589431762695,-0.22435264086077178,0.188989617645334
+2022-06-24,18.020000457763672,18.260000228881836,18.020000457763672,18.229999542236328,15.49211597442627,448800,0.0,0.0,0.0,False,0.018435732825097473,0.018267854865762562,0.7333969227801058,19.611589431762695,-0.21005301338118854,0.1897436999406483
+2022-06-27,18.309999465942383,18.309999465942383,18.06999969482422,18.110000610351562,15.390140533447266,679700,0.0,0.0,0.0,False,-0.006582408829584052,-0.006604168422169402,0.7219869955704241,19.611589431762695,-0.21525276740081156,0.18978202606846792
+2022-06-28,18.1200008392334,18.200000762939453,17.889999389648438,17.90999984741211,15.220175743103027,920600,0.0,0.0,0.0,False,-0.011043745180549513,-0.011105180067251572,0.7029698099871242,19.611589431762695,-0.22391931586877845,0.19005107780590547
+2022-06-29,17.850000381469727,17.90999984741211,17.780000686645508,17.850000381469727,15.169188499450684,672100,0.0,0.0,0.0,False,-0.003349977326999598,-0.003355601064152415,0.6972648997351025,19.611589431762695,-0.22651916856454035,0.1898841064531663
+2022-06-30,17.59000015258789,17.690000534057617,17.420000076293945,17.68000030517578,15.024720191955566,590400,0.0,0.0,0.0,False,-0.009523799344991257,-0.00956944073945924,0.6811004893947288,19.611589431762695,-0.2338856448003287,0.18955156749416716
+2022-07-01,17.489999771118164,17.65999984741211,17.440000534057617,17.65999984741211,15.007723808288574,728100,0.0,0.0,0.0,False,-0.0011312279663012736,-0.00113186828760227,0.6791987815069627,19.611589431762695,-0.23475229478431536,0.18953861113921616
+2022-07-05,17.40999984741211,17.729999542236328,17.34000015258789,17.729999542236328,15.067208290100098,1101600,0.0,0.0,0.0,False,0.003963591186204374,0.003955756853230873,0.6858544389972288,19.611589431762695,-0.23171916572465934,0.18959236515158473
+2022-07-06,17.719999313354492,17.719999313354492,17.540000915527344,17.670000076293945,15.016221046447754,523400,0.0,0.0,0.0,False,-0.003383987442839409,-0.0033897260783171037,0.6801495287452071,19.611589431762695,-0.23431901842042124,0.18852122358068232
+2022-07-07,17.84000015258789,17.989999771118164,17.829999923706055,17.989999771118164,15.288161277770996,508200,0.0,0.0,0.0,False,0.018109764799151717,0.017947736283477345,0.7105766415381884,19.611589431762695,-0.22045271593283133,0.18857445798843678
+2022-07-08,17.93000030517578,18.09000015258789,17.860000610351562,18.030000686645508,15.32215404510498,411800,0.0,0.0,0.0,False,0.0022234699592951213,0.002221001708009782,0.7143800573137205,19.611589431762695,-0.2187194159648579,0.1878567149745513
+2022-07-11,17.90999984741211,17.90999984741211,17.709999084472656,17.739999771118164,15.075709342956543,362100,0.0,0.0,0.0,False,-0.01608420731334248,-0.01621496212971414,0.6868056130580267,19.611589431762695,-0.23128569484836836,0.18726963744843808
+2022-07-12,17.790000915527344,17.850000381469727,17.700000762939453,17.760000228881836,15.092704772949219,321600,0.0,0.0,0.0,False,0.0011273386615546777,0.0011267036924977325,0.6887072142401545,19.611589431762695,-0.2304190934924808,0.1872101948007537
+2022-07-13,17.510000228881836,17.729999542236328,17.5,17.6200008392334,14.973732948303223,494000,0.0,0.0,0.0,False,-0.007882737152536734,-0.00791397016775233,0.6753955791427069,19.611589431762695,-0.2364854974960905,0.1873453643281879
+2022-07-14,17.3799991607666,17.459999084472656,17.229999542236328,17.459999084472656,14.837759017944336,649200,0.0,0.0,0.0,False,-0.00908083046681385,-0.009122312526461215,0.6601815959236625,19.611589431762695,-0.24341884325228225,0.18752027091412476
+2022-07-15,17.549999237060547,17.670000076293945,17.450000762939453,17.670000076293945,15.016221046447754,363200,0.0,0.0,0.0,False,0.01202755943721634,0.011955803139942735,0.6801495287452071,19.611589431762695,-0.23431901842042124,0.18777611630533145
+2022-07-18,17.75,17.8799991607666,17.65999984741211,17.690000534057617,15.033217430114746,198100,0.0,0.0,0.0,False,0.0011318682386480816,0.0011312281587384687,0.6820512366329734,19.611589431762695,-0.23345236843643447,0.18775028041972805
+2022-07-19,17.84000015258789,18.059999465942383,17.84000015258789,18.040000915527344,15.330653190612793,347300,0.0,0.0,0.0,False,0.019785236386072658,0.0195920525642031,0.7153310179632426,19.611589431762695,-0.21828604234476523,0.18832642946982306
+2022-07-20,18.139999389648438,18.270000457763672,18.09000015258789,18.25,15.509112358093262,338400,0.0,0.0,0.0,False,0.011640676053499277,0.01157344462717326,0.7352986306678719,19.611589431762695,-0.20918636339720176,0.18830482095752132
+2022-07-21,18.170000076293945,18.40999984741211,18.170000076293945,18.3799991607666,15.619586944580078,353200,0.0,0.0,0.0,False,0.007123204986593912,0.007097954799218769,0.7476595185270749,19.611589431762695,-0.20355323575748618,0.18842734193500674
+2022-07-22,18.540000915527344,18.559999465942383,18.239999771118164,18.329999923706055,15.577095985412598,525800,0.0,0.0,0.0,False,-0.002720363817445559,-0.002724070731391154,0.7429052488076595,19.611589431762695,-0.20571986071745318,0.1879705830769665
+2022-07-25,18.3700008392334,18.389999389648438,18.280000686645508,18.309999465942383,15.560101509094238,370300,0.0,0.0,0.0,False,-0.0010909913076400102,-0.001091586871866351,0.7410037543311703,19.611589431762695,-0.20658641344524153,0.1879710606159043
+2022-07-26,18.31999969482422,18.329999923706055,18.18000030517578,18.18000030517578,15.449625015258789,183400,0.0,0.0,0.0,False,-0.007099985419174781,-0.007125310257499386,0.7286426530606904,19.611589431762695,-0.21221963834115554,0.18807633433087528
+2022-07-27,18.420000076293945,18.670000076293945,18.420000076293945,18.649999618530273,15.849040031433105,395600,0.0,0.0,0.0,False,0.025852732074715945,0.02552420045674619,0.7733327884231946,19.611589431762695,-0.19185336371746642,0.1899134482865583
+2022-07-28,18.700000762939453,18.799999237060547,18.59000015258789,18.780000686645508,15.959516525268555,425200,0.0,0.0,0.0,False,0.00697054797112906,0.006946366010928254,0.7856938896936745,19.611589431762695,-0.18622013882155253,0.19002013886269875
+2022-07-29,18.600000381469727,18.729999542236328,18.549999237060547,18.719999313354492,15.908523559570312,440600,0.0,0.0,0.0,False,-0.0031951447662906807,-0.0032002601404763726,0.7799883392078224,19.611589431762695,-0.1888202832859096,0.18935393666603212
+2022-08-01,18.770000457763672,18.889999389648438,18.709999084472656,18.84000015258789,16.010501861572266,293300,0.0,0.0,0.0,False,0.006410293300952219,0.006389834754493564,0.7913985865344193,19.611589431762695,-0.18362038338198894,0.18946848083533152
+2022-08-02,18.719999313354492,18.90999984741211,18.690000534057617,18.790000915527344,15.968016624450684,480700,0.0,0.0,0.0,False,-0.002653585595811525,-0.0026571125949130508,0.7866449570488345,19.611589431762695,-0.18578671657336066,0.18908382698653475
+2022-08-03,18.959999084472656,19.149999618530273,18.959999084472656,19.1200008392334,16.248451232910156,292500,0.0,0.0,0.0,False,0.01756226931966376,0.017409834810634357,0.8180224969631453,19.611589431762695,-0.17148728360617427,0.18976779531252005
+2022-08-04,19.229999542236328,19.40999984741211,19.229999542236328,19.40999984741211,16.494895935058594,317600,0.0,0.0,0.0,False,0.015167273398296599,0.015053400293127527,0.8455969412188391,19.611589431762695,-0.15892100472266368,0.19000455640494676
+2022-08-05,19.31999969482422,19.459999084472656,19.270000457763672,19.399999618530273,16.486398696899414,284000,0.0,0.0,0.0,False,-0.0005151434839378854,-0.000515276215928378,0.8446461939805945,19.611589431762695,-0.15935428108655791,0.19000242814935922
+2022-08-08,19.510000228881836,19.579999923706055,19.360000610351562,19.360000610351562,16.452409744262695,308600,0.0,0.0,0.0,False,-0.002061635974090037,-0.0020637640709452844,0.8408432050276158,19.611589431762695,-0.16108738654213461,0.18998676237842965
+2022-08-09,19.34000015258789,19.34000015258789,19.170000076293945,19.239999771118164,16.350427627563477,276300,0.0,0.0,0.0,False,-0.00619861274332667,-0.006217903903567597,0.8294325308784654,19.611589431762695,-0.16628748095845203,0.1900730343382826
+2022-08-10,19.59000015258789,19.739999771118164,19.540000915527344,19.709999084472656,16.749839782714844,340200,0.0,0.0,0.0,False,0.024428239080306335,0.024134641421999007,0.8741223461240544,19.611589431762695,-0.14592135221906066,0.19145105005631177
+2022-08-11,19.790000915527344,19.950000762939453,19.709999084472656,19.719999313354492,16.75834083557129,307300,0.0,0.0,0.0,False,0.0005075303983037571,0.000507401648312337,0.8750735201848527,19.611589431762695,-0.1454878813427697,0.19136252761124176
+2022-08-12,19.670000076293945,19.770000457763672,19.610000610351562,19.770000457763672,16.80082893371582,367700,0.0,0.0,0.0,False,0.002535340375363848,0.0025321318219933896,0.8798274697873529,19.611589431762695,-0.14332140226710033,0.19138516165164807
+2022-08-15,19.6200008392334,19.670000076293945,19.520000457763672,19.610000610351562,16.664859771728516,1458400,0.0,0.0,0.0,False,-0.008093003180006386,-0.008125929298022349,0.8646140200965005,19.611589431762695,-0.15025450488279601,0.19153986450534333
+2022-08-16,19.469999313354492,19.469999313354492,19.149999618530273,19.229999542236328,16.341930389404297,548400,0.0,0.0,0.0,False,-0.01937786376529016,-0.01956807584611778,0.8284817836402205,19.611589431762695,-0.16672075732234626,0.19247356758515527
+2022-08-17,19.149999618530273,19.15999984741211,18.959999084472656,19.079999923706055,16.214460372924805,1219400,0.0,0.0,0.0,False,-0.007800181095015568,-0.007830761633866316,0.8142192945988898,19.611589431762695,-0.1732204863179494,0.19186743456621214
+2022-08-18,19.170000076293945,19.170000076293945,19.0,19.049999237060547,16.18896484375,695800,0.0,0.0,0.0,False,-0.001572394553282619,-0.0015736320630040355,0.8113666260616021,19.611589431762695,-0.17452050992202872,0.19171083111733245
+2022-08-19,18.81999969482422,18.81999969482422,18.6200008392334,18.670000076293945,15.866034507751465,630400,0.0,0.0,0.0,False,-0.019947559285929728,-0.02014919781645357,0.7752342828996839,19.611589431762695,-0.19098681098967807,0.19240314287249818
+2022-08-22,18.68000030517578,18.68000030517578,18.540000915527344,18.56999969482422,15.781054496765137,511400,0.0,0.0,0.0,False,-0.005356096442675096,-0.0053704917520119725,0.76572595687213,19.611589431762695,-0.19531996365341353,0.19217411785961516
+2022-08-23,18.510000228881836,18.6299991607666,18.450000762939453,18.540000915527344,15.755558013916016,723400,0.0,0.0,0.0,False,-0.001615638730247504,-0.0016169452819675175,0.762873181629204,19.611589431762695,-0.19662003588559207,0.19197188056920605
+2022-08-24,18.450000762939453,18.700000762939453,18.40999984741211,18.579999923706055,15.789552688598633,547200,0.0,0.0,0.0,False,0.0021576306375561405,0.0021553062953529223,0.7666768108160134,19.611589431762695,-0.1948866386614202,0.19186085693939486
+2022-08-25,18.690000534057617,18.739999771118164,18.600000381469727,18.739999771118164,15.925521850585938,408700,0.0,0.0,0.0,False,0.008611337171412492,0.008574471100399843,0.7818902605068658,19.611589431762695,-0.1879535360457244,0.19207563802114447
+2022-08-26,18.760000228881836,18.850000381469727,18.360000610351562,18.389999389648438,15.628085136413574,520600,0.0,0.0,0.0,False,-0.01867673266615244,-0.018853345326390193,0.7486103724709583,19.611589431762695,-0.20311991076549285,0.19288526913373621
+2022-08-29,18.309999465942383,18.40999984741211,18.270000457763672,18.280000686645508,15.534608840942383,326400,0.0,0.0,0.0,False,-0.0059813019096875975,-0.005999261546438137,0.7381514059107983,19.611589431762695,-0.20788629116502322,0.1928964658750239
+2022-08-30,18.3799991607666,18.440000534057617,18.190000534057617,18.229999542236328,15.49211597442627,386000,0.0,0.0,0.0,False,-0.0027353676523943493,-0.002739115606740178,0.733396922780106,19.611589431762695,-0.21005301338118854,0.19279152949496567
+2022-08-31,18.260000228881836,18.329999923706055,18.139999389648438,18.15999984741211,15.43263053894043,354800,0.0,0.0,0.0,False,-0.0038397230942522897,-0.0038471137557676764,0.7267411585842014,19.611589431762695,-0.2130861910689439,0.19243248909049734
+2022-09-01,18.18000030517578,18.190000534057617,18.040000915527344,18.139999389648438,15.415633201599121,208700,0.0,0.0,0.0,False,-0.0011013895070202118,-0.001101996482161596,0.7248393439907967,19.611589431762695,-0.21395288968102977,0.19216206415028844
+2022-09-02,18.139999389648438,18.209999084472656,17.979999542236328,18.030000686645508,15.32215404510498,164600,0.0,0.0,0.0,False,-0.006063919351976033,-0.006082379576304422,0.7143800573137213,19.611589431762695,-0.2187194159648579,0.1921602276457494
+2022-09-06,18.059999465942383,18.09000015258789,17.90999984741211,17.940000534057617,15.245672225952148,281500,0.0,0.0,0.0,False,-0.0049915840114703736,-0.005004083579386057,0.7058225852300506,19.611589431762695,-0.2226192436365999,0.19220727137335614
+2022-09-07,17.8799991607666,18.110000610351562,17.850000381469727,18.09000015258789,15.373143196105957,372400,0.0,0.0,0.0,False,0.008361124932019681,0.008326364350925042,0.7200851809770199,19.611589431762695,-0.21611946601289755,0.1924075773737295
+2022-09-08,18.049999237060547,18.229999542236328,18.030000686645508,18.219999313354492,15.483617782592773,200100,0.0,0.0,0.0,False,0.007186206820398278,0.007160509075593214,0.7324460688362229,19.611589431762695,-0.21048633837318198,0.19223855051374547
+2022-09-09,18.360000610351562,18.579999923706055,18.360000610351562,18.579999923706055,15.789552688598633,304100,0.0,0.0,0.0,False,0.019758619096746477,0.019565951346270337,0.7666768108160136,19.611589431762695,-0.1948866386614202,0.1932322455955761
+2022-09-12,18.690000534057617,18.81999969482422,18.690000534057617,18.81999969482422,15.993507385253906,234500,0.0,0.0,0.0,False,0.012917066156189927,0.012834352375259863,0.7894970920579307,19.611589431762695,-0.1844869361097774,0.19369840124054155
+2022-09-13,18.56999969482422,18.579999923706055,18.350000381469727,18.360000610351562,15.602594375610352,250900,0.0,0.0,0.0,False,-0.024441981375766142,-0.024745644906720227,0.7457582374618632,19.611589431762695,-0.20441969122907622,0.1951648538827966
+2022-09-14,18.3799991607666,18.3799991607666,18.260000228881836,18.31999969482422,15.568597793579102,286800,0.0,0.0,0.0,False,-0.0021789057135518375,-0.00218128298246374,0.7419543948637775,19.611589431762695,-0.20615318570944652,0.19516510015257607
+2022-09-15,18.25,18.34000015258789,18.1299991607666,18.170000076293945,15.441126823425293,216100,0.0,0.0,0.0,False,-0.008187697559145724,-0.008221400849109791,0.7276917991168081,19.611589431762695,-0.21265296333314887,0.19518079475479
+2022-09-16,18.170000076293945,18.239999771118164,18.110000610351562,18.229999542236328,15.49211597442627,372600,0.0,0.0,0.0,False,0.0033021651582851863,0.0032967249838653386,0.7333969227801067,19.611589431762695,-0.21005301338118854,0.1951701183031971
+2022-09-19,18.110000610351562,18.280000686645508,18.059999465942383,18.270000457763672,15.526108741760254,146100,0.0,0.0,0.0,False,0.002194197835214906,0.00219179409868502,0.7372003385556389,19.611589431762695,-0.2083197134132151,0.19518500159029156
+2022-09-20,18.190000534057617,18.190000534057617,18.06999969482422,18.1299991607666,15.407134056091309,248600,0.0,0.0,0.0,False,-0.00766287855172243,-0.007692389260220528,0.7238883833412759,19.611589431762695,-0.21438626330112243,0.19486651431906754
+2022-09-21,18.059999465942383,18.18000030517578,17.8799991607666,17.93000030517578,15.237173080444336,288600,0.0,0.0,0.0,False,-0.011031316728225438,-0.011092612904479224,0.7048716245805298,19.611589431762695,-0.22305261725669245,0.1951300609671007
+2022-09-22,17.950000762939453,17.959999084472656,17.739999771118164,17.809999465942383,15.135193824768066,734600,0.0,0.0,0.0,False,-0.0066927936788453435,-0.006715290857963479,0.6934612705482943,19.611589431762695,-0.22825256578871223,0.1952230859341195
+2022-09-23,17.520000457763672,17.530000686645508,17.31999969482422,17.420000076293945,14.803766250610352,565700,0.0,0.0,0.0,False,-0.02189780837925892,-0.022141123996306623,0.6563781801481314,19.611589431762695,-0.2451521432202558,0.19581425781235964
+2022-09-26,17.25,17.3799991607666,17.18000030517578,17.229999542236328,14.642303466796875,381500,0.0,0.0,0.0,False,-0.010906872013520141,-0.010966788004406643,0.6383122753312684,19.611589431762695,-0.2533851721838325,0.1955860560356076
+2022-09-27,17.239999771118164,17.360000610351562,17.040000915527344,17.100000381469727,14.531826972961426,349600,0.0,0.0,0.0,False,-0.007545021456901724,-0.007573629119085606,0.6259511740607886,19.611589431762695,-0.2590183970797465,0.19470819343905782
+2022-09-28,16.90999984741211,17.25,16.8700008392334,17.200000762939453,14.616808891296387,440900,0.0,0.0,0.0,False,0.0058479858377809,0.005830952742539964,0.6354597134996194,19.611589431762695,-0.2546851471598126,0.19421156553593044
+2022-09-29,17.049999237060547,17.079999923706055,16.850000381469727,17.059999465942383,14.497833251953125,274200,0.0,0.0,0.0,False,-0.008139645269228724,-0.008172953047248256,0.622147651579618,19.611589431762695,-0.26075174567581927,0.1942654758969405
+2022-09-30,17.059999465942383,17.260000228881836,17.059999465942383,17.110000610351562,14.540325164794922,220000,0.0,0.0,0.0,False,0.002930914716933408,0.002926627960430316,0.6269020280046718,19.611589431762695,-0.25858507208775305,0.1943013812142283
+2022-10-03,17.1200008392334,17.200000762939453,17.020000457763672,17.170000076293945,14.591315269470215,969500,0.0,0.0,0.0,False,0.0035068063538736816,0.0035006718459761068,0.6326072583736084,19.611589431762695,-0.2559850735076936,0.19422420428080112
+2022-10-04,17.309999465942383,17.600000381469727,17.309999465942383,17.600000381469727,14.956735610961914,316900,0.0,0.0,0.0,False,0.025043687614390464,0.024735233744897157,0.6734937645493035,19.611589431762695,-0.23735219610817648,0.19590329540754062
+2022-10-05,17.489999771118164,17.610000610351562,17.3700008392334,17.579999923706055,14.939736366271973,511700,0.0,0.0,0.0,False,-0.0011365611542589749,-0.0011372075296975518,0.6715917365446222,19.611589431762695,-0.2382189919764609,0.19586165919764095
+2022-10-06,17.520000457763672,17.579999923706055,17.459999084472656,17.510000228881836,14.880250930786133,265100,0.0,0.0,0.0,False,-0.003981692449415264,-0.003989640491584432,0.6649359723487176,19.611589431762695,-0.24125216966421614,0.19553777476491918
+2022-10-07,17.43000030517578,17.43000030517578,17.219999313354492,17.280000686645508,14.684796333312988,346600,0.0,0.0,0.0,False,-0.013135168108540651,-0.013222197365186816,0.6430667584619607,19.611589431762695,-0.2512184499676672,0.19591550167650357
+2022-10-10,17.170000076293945,17.170000076293945,17.020000457763672,17.1200008392334,14.548823356628418,510700,0.0,0.0,0.0,False,-0.009259439055079755,-0.009302574138485252,0.6278528819485547,19.611589431762695,-0.2581517470957597,0.19600163507093354
+2022-10-11,17.06999969482422,17.190000534057617,16.940000534057617,16.989999771118164,14.438344955444336,410100,0.0,0.0,0.0,False,-0.00759363135258273,-0.007622609765274853,0.615491567266798,19.611589431762695,-0.26378506924787215,0.19609963569231037
+2022-10-12,16.860000610351562,16.920000076293945,16.790000915527344,16.899999618530273,14.361862182617188,427000,0.0,0.0,0.0,False,-0.0052971980558137455,-0.005311277954119753,0.6069339884774889,19.611589431762695,-0.2676849455477134,0.19614690523863781
+2022-10-13,16.5,16.790000915527344,16.34000015258789,16.770000457763672,14.251387596130371,847900,0.0,0.0,0.0,False,-0.007692218814112306,-0.007721956526740671,0.5945731006182859,19.611589431762695,-0.27331807318742896,0.1950989671338884
+2022-10-14,16.75,16.790000915527344,16.479999542236328,16.510000228881836,14.030436515808105,661600,0.0,0.0,0.0,False,-0.015503829282017434,-0.0156252704808792,0.5698511114886029,19.611589431762695,-0.28458442572305853,0.1950804104328455
+2022-10-17,16.579999923706055,16.780000686645508,16.579999923706055,16.690000534057617,14.183402061462402,521500,0.0,0.0,0.0,False,0.010902408166841404,0.010843405375889537,0.5869662690672213,19.611589431762695,-0.27678467312337596,0.19545172453666568
+2022-10-18,16.780000686645508,16.84000015258789,16.6200008392334,16.739999771118164,14.225893020629883,525200,0.0,0.0,0.0,False,0.0029958227922575187,0.002991344257524359,0.5917205387866367,19.611589431762695,-0.27461804816340907,0.19549375114169432
+2022-10-19,16.6200008392334,16.6200008392334,16.399999618530273,16.489999771118164,14.01344108581543,552800,0.0,0.0,0.0,False,-0.014934172111821908,-0.015046809699768064,0.5679495103064751,19.611589431762695,-0.2854510270789461,0.19574949597427946
+2022-10-20,16.520000457763672,16.739999771118164,16.459999084472656,16.510000228881836,14.030436515808105,324700,0.0,0.0,0.0,False,0.0012127949080171785,0.0012120600663541982,0.5698511114886029,19.611589431762695,-0.28458442572305853,0.1956068867063643
+2022-10-21,16.229999542236328,16.489999771118164,16.15999984741211,16.489999771118164,14.01344108581543,732800,0.0,0.0,0.0,False,-0.0012113258182329112,-0.0012120600663542336,0.5679495103064751,19.611589431762695,-0.2854510270789461,0.19523771194531292
+2022-10-24,16.360000610351562,16.40999984741211,16.18000030517578,16.3700008392334,13.911462783813477,345600,0.0,0.0,0.0,False,-0.007277177773643118,-0.007303785596978866,0.5565392629798782,19.611589431762695,-0.29065092698286665,0.19528031295520695
+2022-10-25,16.440000534057617,16.709999084472656,16.440000534057617,16.690000534057617,14.183402061462402,494100,0.0,0.0,0.0,False,0.01954785646016588,0.019359251039222626,0.5869662690672213,19.611589431762695,-0.27678467312337596,0.19632950866158355
+2022-10-26,16.770000457763672,17.010000228881836,16.770000457763672,16.8799991607666,14.344867706298828,1470300,0.0,0.0,0.0,False,0.011384126610578305,0.011319815068150154,0.6050324940009997,19.611589431762695,-0.26855149827550173,0.19672873803073848
+2022-10-27,16.889999389648438,17.010000228881836,16.860000610351562,16.8799991607666,14.344867706298828,534700,0.0,0.0,0.0,False,0.0,0.0,0.6050324940009997,19.611589431762695,-0.26855149827550173,0.19672338685853594
+2022-10-28,17.079999923706055,17.18000030517578,17.0,17.15999984741211,14.582813262939453,695800,0.0,0.0,0.0,False,0.01658750443101975,0.01645143442553454,0.631655977607172,19.611589431762695,-0.2564185930120838,0.19736531834209992
+2022-10-31,17.18000030517578,17.290000915527344,17.18000030517578,17.25,14.659299850463867,567700,0.0,0.0,0.0,False,0.005244981619479061,0.005231274611165486,0.6402139832190348,19.611589431762695,-0.2525185221998457,0.19740756143466756
+2022-11-01,17.510000228881836,17.540000915527344,17.309999465942383,17.34000015258789,14.735783576965332,835900,0.0,0.0,0.0,False,0.0052174201552364075,0.005203856576170103,0.6487716687139824,19.611589431762695,-0.24861859727190527,0.19748167701847094
+2022-11-02,17.399999618530273,17.649999618530273,17.229999542236328,17.239999771118164,14.650799751281738,1135200,0.0,0.0,0.0,False,-0.005767173848592488,-0.005783868212836008,0.639262915863875,19.611589431762695,-0.2529519444480375,0.19750823052148067
+2022-11-03,16.959999084472656,17.110000610351562,16.889999389648438,16.979999542236328,14.429848670959473,499600,0.0,0.0,0.0,False,-0.015081161716303915,-0.015196038886450436,0.6145409267341919,19.611589431762695,-0.26421829698366706,0.19785695151666982
+2022-11-04,17.459999084472656,17.530000686645508,17.31999969482422,17.530000686645508,14.897246360778809,439400,0.0,0.0,0.0,False,0.03239103198358473,0.031877502253094554,0.6668375735308456,19.611589431762695,-0.24038556830832858,0.2006705292807143
+2022-11-07,17.510000228881836,17.610000610351562,17.489999771118164,17.579999923706055,14.939736366271973,300600,0.0,0.0,0.0,False,0.0028522053313846385,0.0028481455115529175,0.6715917365446225,19.611589431762695,-0.2382189919764609,0.2007059607594918
+2022-11-08,17.639999389648438,17.760000228881836,17.530000686645508,17.649999618530273,14.999226570129395,396800,0.0,0.0,0.0,False,0.00398201162315881,0.0039741043990301015,0.6782480342687194,19.33153533935547,-0.22410577810683696,0.20049433883183956
+2022-11-09,17.610000610351562,17.610000610351562,17.3700008392334,17.399999618530273,14.786771774291992,556600,0.0,0.0,0.0,False,-0.014164383399641434,-0.014265655722254902,0.6544766856716426,19.315534591674805,-0.2344622042889124,0.2004866722667189
+2022-11-10,17.8700008392334,18.1200008392334,17.850000381469727,18.100000381469727,15.38163948059082,925900,0.0,0.0,0.0,False,0.04022972122509216,0.039441574554964075,0.7210358215096273,19.315534591674805,-0.20366483218018383,0.20450986258835022
+2022-11-11,18.329999923706055,18.559999465942383,18.270000457763672,18.530000686645508,15.747063636779785,834600,0.0,0.0,0.0,False,0.02375716559018759,0.023479355516141345,0.7619227545078762,19.315534591674805,-0.1847461657329985,0.2058591098969109
+2022-11-14,18.6299991607666,18.709999084472656,18.56999969482422,18.579999923706055,15.789552688598633,601700,0.0,0.0,0.0,False,0.0026982206206118686,0.002694586958167495,0.7666768108160147,19.315534591674805,-0.18254643102634638,0.20588624536886135
+2022-11-15,18.969999313354492,19.260000228881836,18.969999313354492,19.1200008392334,16.248451232910156,1254200,0.0,0.0,0.0,False,0.029063429050962597,0.028649096401099753,0.8180224969631469,19.307531356811523,-0.1584397335613883,0.20801038581380513
+2022-11-16,19.100000381469727,19.219999313354492,19.0,19.079999923706055,16.214460372924805,620500,0.0,0.0,0.0,False,-0.0020919446104811223,-0.002094135783015487,0.8142192945988913,19.171506881713867,-0.15424173629301652,0.2080156421475137
+2022-11-17,18.989999771118164,19.239999771118164,18.950000762939453,19.200000762939453,16.316438674926758,611900,0.0,0.0,0.0,False,0.006289342947992216,0.006269647568162064,0.8256295419254882,19.171506881713867,-0.14892247252146495,0.20795337853243653
+2022-11-18,19.200000762939453,19.200000762939453,19.020000457763672,19.09000015258789,16.222957611083984,403800,0.0,0.0,0.0,False,-0.005729256592397536,-0.005745731739982748,0.8151700418371359,19.027482986450195,-0.1473933981369665,0.20800084698990004
+2022-11-21,18.850000381469727,18.850000381469727,18.709999084472656,18.770000457763672,15.951016426086426,431900,0.0,0.0,0.0,False,-0.016762737813711626,-0.01690482256085663,0.784742822338516,19.027482986450195,-0.1616854190622362,0.20839785259144405
+2022-11-22,18.799999237060547,18.829999923706055,18.700000762939453,18.809999465942383,15.985007286071777,862000,0.0,0.0,0.0,False,0.0021309526037327498,0.0021286853446095687,0.7885460247027716,19.027482986450195,-0.15989901042323984,0.2084107965781325
+2022-11-23,18.65999984741211,18.829999923706055,18.600000381469727,18.81999969482422,15.993507385253906,482800,0.0,0.0,0.0,False,0.0005317544765548465,0.0005316131452433306,0.7894970920579316,18.853620529174805,-0.15170100297155398,0.20839622707436511
+2022-11-25,18.739999771118164,18.760000228881836,18.670000076293945,18.760000228881836,15.94251823425293,266900,0.0,0.0,0.0,False,-0.0031881156379737208,-0.0031932085059496536,0.7837919683946333,18.853620529174805,-0.15440547826965778,0.2081751410685449
+2022-11-28,18.690000534057617,18.790000915527344,18.56999969482422,18.600000381469727,15.806547164916992,350400,0.0,0.0,0.0,False,-0.008528832605867787,-0.00856541122914356,0.7685783052925041,18.853620529174805,-0.1616174123979347,0.20666375755300387
+2022-11-29,18.8700008392334,18.920000076293945,18.809999465942383,18.8799991607666,16.044496536254883,853600,0.0,0.0,0.0,False,0.01505384881690186,0.014941664108067066,0.79520221572123,18.853620529174805,-0.14899652767345017,0.2072187772724231
+2022-11-30,19.030000686645508,19.270000457763672,18.93000030517578,19.219999313354492,16.333433151245117,977400,0.0,0.0,0.0,False,0.018008456316303878,0.017848224887841446,0.8275310364019777,18.853620529174805,-0.13367126881703462,0.20755409338365616
+2022-12-01,19.329999923706055,19.469999313354492,19.290000915527344,19.3799991607666,16.469402313232422,712100,0.0,0.0,0.0,False,0.008324591696567962,0.008290133385282273,0.8427444860928299,18.853620529174805,-0.12645943585493058,0.20749194340140745
+2022-12-02,19.1200008392334,19.280000686645508,19.079999923706055,19.25,16.358928680419922,443700,0.0,0.0,0.0,False,-0.006707810685014359,-0.006730409161333841,0.830383704939265,18.853620529174805,-0.13231898058489633,0.20756604182373797
+2022-12-05,19.260000228881836,19.34000015258789,19.040000915527344,19.100000381469727,16.23145866394043,750700,0.0,0.0,0.0,False,-0.007792076056426733,-0.0078225929108626,0.8161212158979341,18.853620529174805,-0.13908001708089657,0.20766859717378625
+2022-12-06,19.030000686645508,19.030000686645508,18.8700008392334,18.940000534057617,16.09548568725586,485300,0.0,0.0,0.0,False,-0.008377126141265734,-0.008412411460355844,0.8009073393845281,18.853620529174805,-0.14629205237534637,0.20715917643540985
+2022-12-07,18.860000610351562,18.90999984741211,18.790000915527344,18.799999237060547,15.976509094238281,441000,0.0,0.0,0.0,False,-0.007391923134806744,-0.007419378782320311,0.7875951707588884,18.853620529174805,-0.15260259590376146,0.2071250262036687
+2022-12-08,18.8799991607666,19.049999237060547,18.8799991607666,19.020000457763672,16.163471221923828,321300,0.0,0.0,0.0,False,0.011702314102707945,0.01163437156791204,0.8085141709355927,18.853620529174805,-0.14268608531120786,0.20746273006792446
+2022-12-09,18.989999771118164,19.139999389648438,18.989999771118164,19.030000686645508,16.171968460083008,284800,0.0,0.0,0.0,False,0.0005257062695576131,0.0005255681344269029,0.8094649181738374,18.853620529174805,-0.14223539001127694,0.20743310620208355
+2022-12-12,19.0,19.059999465942383,18.90999984741211,19.049999237060547,16.18896484375,876400,0.0,0.0,0.0,False,0.0010509780370240307,0.0010504261462564136,0.8113666260616035,18.853620529174805,-0.14133389824524234,0.2073778535723229
+2022-12-13,19.350000381469727,19.459999084472656,19.15999984741211,19.25,16.536884307861328,615600,0.205,0.0,0.0,False,0.021491149524958564,0.021263471043153227,0.8502949770668131,18.853620529174805,-0.12288017666041762,0.20754046463610415
+2022-12-14,19.139999389648438,19.25,19.0,19.170000076293945,16.46816062927246,1593700,0.0,0.0,0.0,False,-0.004155781543213499,-0.004164440802317189,0.8426055553516183,18.853620529174805,-0.126525295033439,0.20757165614240897
+2022-12-15,18.989999771118164,19.030000686645508,18.770000457763672,18.809999465942383,16.15889549255371,950500,0.0,0.0,0.0,False,-0.018779579801342594,-0.018958155360365655,0.8080021972824953,18.853620529174805,-0.1429287829598126,0.2083929508470689
+2022-12-16,18.729999542236328,18.729999542236328,18.559999465942383,18.6200008392334,15.995677947998047,444600,0.0,0.0,0.0,False,-0.010100785949811786,-0.010152145025588203,0.7897399540909555,18.853620529174805,-0.15158587586688033,0.20862543685613216
+2022-12-19,18.739999771118164,18.739999771118164,18.56999969482422,18.600000381469727,15.978494644165039,303800,0.0,0.0,0.0,False,-0.0010742466739371848,-0.0010748240904576419,0.7878173318980608,18.853620529174805,-0.1524972819178516,0.2083763084703157
+2022-12-20,18.639999389648438,18.729999542236328,18.610000610351562,18.610000610351562,15.987086296081543,455300,0.0,0.0,0.0,False,0.0005377009604370375,0.0005375564510751714,0.7887786429945083,18.853620529174805,-0.15204157889236602,0.20827601214982022
+2022-12-21,18.709999084472656,18.84000015258789,18.68000030517578,18.84000015258789,16.184667587280273,268800,0.0,0.0,0.0,False,0.012358805572167286,0.012283058987574057,0.8108858104549226,18.853620529174805,-0.14156182563261488,0.20823091276772773
+2022-12-22,18.799999237060547,18.809999465942383,18.59000015258789,18.700000762939453,16.06439971923828,280800,0.0,0.0,0.0,False,-0.007430975483025182,-0.007458722726189385,0.7974291623948739,18.853620529174805,-0.14794085866003182,0.20818528783248635
+2022-12-23,18.690000534057617,18.829999923706055,18.649999618530273,18.790000915527344,16.1417179107666,1117000,0.0,0.0,0.0,False,0.00481301467092643,0.004801469146845846,0.8060802153234314,18.853620529174805,-0.14383988551226556,0.20824763131934643
+2022-12-27,18.809999465942383,18.8799991607666,18.770000457763672,18.84000015258789,16.184667587280273,283600,0.0,0.0,0.0,False,0.0026607872068575844,0.002657253579343535,0.8108858104549226,18.853620529174805,-0.14156182563261488,0.20822848836738753
+2022-12-28,18.90999984741211,18.950000762939453,18.700000762939453,18.719999313354492,16.081579208374023,590500,0.0,0.0,0.0,False,-0.006369508570399529,-0.006389880442061107,0.7993513577652152,18.853620529174805,-0.14702965494140607,0.2083005202903774
+2022-12-29,18.790000915527344,19.0,18.770000457763672,18.969999313354492,16.29634666442871,426400,0.0,0.0,0.0,False,0.013354873502899212,0.013266483270381326,0.8233814675354396,18.853620529174805,-0.13563834388142437,0.20870906893109373
+2022-12-30,18.920000076293945,18.959999084472656,18.809999465942383,18.809999465942383,16.15889549255371,267900,0.0,0.0,0.0,False,-0.008434477659647777,-0.008470249150923164,0.8080021972824962,18.853620529174805,-0.1429287829598126,0.20886767287687094
+2023-01-03,18.84000015258789,18.940000534057617,18.709999084472656,18.81999969482422,16.16748809814453,967300,0.0,0.0,0.0,False,0.0005317569876468475,0.0005316156550007538,0.808963615084582,18.853620529174805,-0.1424730293512405,0.20878419441717938
+2023-01-04,19.0,19.030000686645508,18.860000610351562,19.030000686645508,16.347890853881836,292400,0.0,0.0,0.0,False,0.011158366385809027,0.01109657108045778,0.8291486938802934,18.853620529174805,-0.13290442922702872,0.20908846305862655
+2023-01-05,19.100000381469727,19.170000076293945,19.079999923706055,19.110000610351562,16.416616439819336,263700,0.0,0.0,0.0,False,0.004203942059056498,0.004195130182418579,0.8368383290067651,18.853620529174805,-0.12925920968783455,0.20904199817412028
+2023-01-06,19.079999923706055,19.3700008392334,18.989999771118164,19.3700008392334,16.639972686767578,235800,0.0,0.0,0.0,False,0.01360549829296609,0.013513774529580469,0.8618294297565214,18.853620529174805,-0.11741234735162642,0.2085795895702346
+2023-01-09,19.450000762939453,19.56999969482422,19.40999984741211,19.420000076293945,16.682926177978516,486600,0.0,0.0,0.0,False,0.002581343853111928,0.002578017907444674,0.8666354517105663,18.853620529174805,-0.11513408513963008,0.2084129933621639
+2023-01-10,19.260000228881836,19.31999969482422,19.190000534057617,19.280000686645508,16.56265640258789,299800,0.0,0.0,0.0,False,-0.007209153484679542,-0.007235265001970018,0.8531785902392408,18.853620529174805,-0.12151321933321979,0.20834952811033275
+2023-01-11,19.350000381469727,19.43000030517578,19.290000915527344,19.43000030517578,16.691513061523438,353300,0.0,0.0,0.0,False,0.007779951223006343,0.007749843459620096,0.8675962292788217,18.853620529174805,-0.11467863502957643,0.20850192241672594
+2023-01-12,19.420000076293945,19.530000686645508,19.280000686645508,19.520000457763672,16.768829345703125,489800,0.0,0.0,0.0,False,0.004632071633931867,0.0046213766041664685,0.8762470687961024,18.853620529174805,-0.11057776304798306,0.20763935665054936
+2023-01-13,19.530000686645508,19.760000228881836,19.520000457763672,19.739999771118164,16.957822799682617,217400,0.0,0.0,0.0,False,0.011270521637690933,0.011207482522299857,0.8973933519826229,18.853620529174805,-0.10055351048137195,0.20783456673733894
+2023-01-17,19.649999618530273,19.700000762939453,19.579999923706055,19.68000030517578,16.906278610229492,1001800,0.0,0.0,0.0,False,-0.003039552309397231,-0.003044181130593816,0.8916261256377691,18.853620529174805,-0.1032874251357675,0.20757071403363803
+2023-01-18,19.8799991607666,19.940000534057617,19.639999389648438,19.65999984741211,16.889097213745117,671300,0.0,0.0,0.0,False,-0.0010162731184365503,-0.0010167898741017729,0.8897037168561512,18.853620529174805,-0.10419873002056612,0.20755113199433106
+2023-01-19,19.56999969482422,19.6299991607666,19.5,19.600000381469727,16.837554931640625,255700,0.0,0.0,0.0,False,-0.0030518080067977182,-0.0030564742689620666,0.8839367039225743,18.853620529174805,-0.10693254350878889,0.20732863556515854
+2023-01-20,19.700000762939453,19.899999618530273,19.670000076293945,19.8700008392334,17.069499969482422,659800,0.0,0.0,0.0,False,0.013775458419199138,0.013681439246039904,0.9098887956518629,18.853620529174805,-0.09463012989635422,0.20771712712877166
+2023-01-23,19.90999984741211,20.06999969482422,19.8799991607666,20.06999969482422,17.241310119628906,338500,0.0,0.0,0.0,False,0.010065330001092887,0.010015011930700984,0.9291124566454887,18.853620529174805,-0.08551728338071451,0.20795943197494532
+2023-01-24,19.969999313354492,20.010000228881836,19.8700008392334,19.959999084472656,17.146814346313477,234700,0.0,0.0,0.0,False,-0.005480776846989555,-0.005495851409853544,0.9185394217578668,18.853620529174805,-0.09052935908093362,0.20786313872163106
+2023-01-25,20.059999465942383,20.200000762939453,20.030000686645508,20.200000762939453,17.352989196777344,674300,0.0,0.0,0.0,False,0.012024090673623755,0.011952375595401174,0.9416081137260051,18.853620529174805,-0.07959380162952401,0.20811045707908682
+2023-01-26,20.3700008392334,20.450000762939453,20.280000686645508,20.420000076293945,17.541980743408203,812100,0.0,0.0,0.0,False,0.01089100814204147,0.0108321282348047,0.9627541835012488,18.853620529174805,-0.06956965022908579,0.2083501209922487
+2023-01-27,20.389999389648438,20.459999084472656,20.34000015258789,20.450000762939453,17.5677547454834,1264400,0.0,0.0,0.0,False,0.0014692754742009484,0.0014681971451038433,0.9656380100849524,18.853620529174805,-0.06820259173571508,0.2081545704370306
+2023-01-30,20.290000915527344,20.3799991607666,20.219999313354492,20.239999771118164,17.38735008239746,1057900,0.0,0.0,0.0,False,-0.010269079099724965,-0.01032216986744869,0.9454527178779641,18.853620529174805,-0.07777129302609975,0.20834408530218987
+2023-01-31,20.18000030517578,20.31999969482422,20.170000076293945,20.31999969482422,17.45607566833496,279500,0.0,0.0,0.0,False,0.0039526198996289175,0.00394482882096041,0.9531423530044358,18.853620529174805,-0.07412607348690559,0.20837911139568613
+2023-02-01,20.31999969482422,20.540000915527344,20.09000015258789,20.5,17.610708236694336,608400,0.0,0.0,0.0,False,0.008858380961299206,0.008819375684494557,0.9704440320389975,18.853620529174805,-0.06592432952371874,0.20788493659714968
+2023-02-02,20.3799991607666,20.420000076293945,20.209999084472656,20.399999618530273,17.52480125427246,378200,0.0,0.0,0.0,False,-0.0048781105942619085,-0.004890047410976517,0.960831988130908,18.853620529174805,-0.07048085394771142,0.20745660063792803
+2023-02-03,20.270000457763672,20.3700008392334,20.18000030517578,20.209999084472656,17.36157989501953,353700,0.0,0.0,0.0,False,-0.009313735253524635,-0.009357379289757519,0.9425693181168144,18.853620529174805,-0.0791381491871247,0.20754740650263004
+2023-02-06,20.18000030517578,20.18000030517578,19.940000534057617,20.059999465942383,17.23272132873535,310900,0.0,0.0,0.0,False,-0.007422053008041329,-0.007449733492533672,0.9281514656659566,18.853620529174805,-0.08597283465694094,0.20763522626605438
+2023-02-07,19.989999771118164,20.18000030517578,19.93000030517578,20.15999984741211,17.318628311157227,314500,0.0,0.0,0.0,False,0.00498510831708443,0.004972723806316564,0.9377635095740464,18.853620529174805,-0.08141631023294826,0.20760518206249295
+2023-02-08,20.15999984741211,20.18000030517578,20.09000015258789,20.1299991607666,17.292856216430664,152400,0.0,0.0,0.0,False,-0.001488114085222314,-0.0014892224266831228,0.9348798964016194,18.853620529174805,-0.08278326756014609,0.20709809518845518
+2023-02-09,20.170000076293945,20.18000030517578,19.8799991607666,19.93000030517578,17.121042251586914,527200,0.0,0.0,0.0,False,-0.009935545793788636,-0.009985232713957463,0.91565580858544,18.853620529174805,-0.09189631640813145,0.20665116295445624
+2023-02-10,19.93000030517578,19.940000534057617,19.81999969482422,19.8700008392334,17.069499969482422,447600,0.0,0.0,0.0,False,-0.0030104640446007025,-0.00301500460657148,0.9098887956518631,18.644229888916016,-0.08446205227118386,0.20592912394486884
+2023-02-13,19.700000762939453,19.81999969482422,19.65999984741211,19.809999465942383,17.01795768737793,376200,0.0,0.0,0.0,False,-0.0030195543042644823,-0.0030241223563345085,0.9041217827182859,18.627477645874023,-0.08640568460714815,0.20566212026759947
+2023-02-14,19.639999389648438,19.809999465942383,19.59000015258789,19.770000457763672,16.983592987060547,258800,0.0,0.0,0.0,False,-0.0020193198824833836,-0.0020213614577359357,0.9002767517437731,18.627477645874023,-0.08825052377274478,0.20544363647639255
+2023-02-15,19.3799991607666,19.520000457763672,19.309999465942383,19.510000228881836,16.760238647460938,495300,0.0,0.0,0.0,False,-0.013151183013498935,-0.013238425560161037,0.8752858644052934,18.627477645874023,-0.10024110799707109,0.2055245345959671
+2023-02-16,19.549999237060547,19.770000457763672,19.520000457763672,19.649999618530273,16.880504608154297,441500,0.0,0.0,0.0,False,0.007175671135898787,0.007150048507792679,0.8887422990540654,18.627477645874023,-0.09378473408645749,0.20529600542309442
+2023-02-17,19.75,19.760000228881836,19.670000076293945,19.75,16.96640968322754,506200,0.0,0.0,0.0,False,0.005089011085115613,0.0050761058329998636,0.8983541295508783,18.37620735168457,-0.07671864174561538,0.20515247476783877
+2023-02-21,19.56999969482422,19.6200008392334,19.479999542236328,19.5,16.75164794921875,354500,0.0,0.0,0.0,False,-0.012658054238846805,-0.012738849942431083,0.8743246600144845,18.242197036743164,-0.08170885801321914,0.2051004527050662
+2023-02-22,19.469999313354492,19.5,19.3799991607666,19.420000076293945,16.682926177978516,168400,0.0,0.0,0.0,False,-0.004102388699222859,-0.004110826580628699,0.8666354517105663,18.066307067871094,-0.07657242206143866,0.20501580278343332
+2023-02-23,19.299999237060547,19.329999923706055,19.1299991607666,19.229999542236328,16.51970100402832,368600,0.0,0.0,0.0,False,-0.009783965487160873,-0.009832142979662443,0.8483723548739193,17.932300567626953,-0.07877402892458696,0.20502236951726194
+2023-02-24,19.1299991607666,19.1299991607666,19.020000457763672,19.059999465942383,16.373661041259766,512000,0.0,0.0,0.0,False,-0.00884035145266504,-0.008879659193874113,0.8320320936414438,17.932300567626953,-0.08691799027621627,0.20500378998368382
+2023-02-27,19.09000015258789,19.149999618530273,19.040000915527344,19.079999923706055,16.39084243774414,235800,0.0,0.0,0.0,False,0.001049331389057162,0.0010487812257106083,0.8339545024230619,17.932300567626953,-0.08595986466262984,0.20363425197344723
+2023-02-28,19.049999237060547,19.190000534057617,19.049999237060547,19.1299991607666,16.433795928955078,255200,0.0,0.0,0.0,False,0.0026205786172421863,0.002617150888213941,0.8387605243771068,17.932300567626953,-0.08356455062866353,0.202375100003942
+2023-03-01,19.1299991607666,19.18000030517578,19.059999465942383,19.110000610351562,16.416616439819336,685900,0.0,0.0,0.0,False,-0.0010453755912517293,-0.0010459223774129409,0.8368383290067658,17.932300567626953,-0.08452256987839424,0.20176296907367453
+2023-03-02,18.899999618530273,19.040000915527344,18.8799991607666,19.030000686645508,16.347890853881836,185000,0.0,0.0,0.0,False,-0.004186342915998398,-0.004195130182418678,0.8291486938802939,17.932300567626953,-0.0883550723327402,0.19942555392449499
+2023-03-03,18.989999771118164,19.110000610351562,18.940000534057617,19.100000381469727,16.40802764892578,225100,0.0,0.0,0.0,False,0.0036785659741338517,0.003671816597275486,0.8358773380272333,17.932300567626953,-0.08500152632133162,0.19942336873911454
+2023-03-06,19.110000610351562,19.200000762939453,19.059999465942383,19.110000610351562,16.416616439819336,515200,0.0,0.0,0.0,False,0.0005234505375859566,0.0005233135851431095,0.8368383290067656,17.932300567626953,-0.08452256987839424,0.1972771835120959
+2023-03-07,19.100000381469727,19.25,18.989999771118164,18.989999771118164,16.31352996826172,2012800,0.0,0.0,0.0,False,-0.006279398189969032,-0.00629919653542903,0.8253040897283348,17.932300567626953,-0.09027121719605735,0.19609296400534382
+2023-03-08,19.1299991607666,19.200000762939453,19.110000610351562,19.170000076293945,16.46816062927246,421700,0.0,0.0,0.0,False,0.009478675756355637,0.009434034977917484,0.8426055553516196,17.932300567626953,-0.08164819303763471,0.19544819070312375
+2023-03-09,19.040000915527344,19.110000610351562,18.829999923706055,18.8700008392334,16.210439682006836,364300,0.0,0.0,0.0,False,-0.01564964983445216,-0.015773398383338477,0.8137694236273505,17.932300567626953,-0.09602007724143213,0.19596462445404342
+2023-03-10,18.729999542236328,18.770000457763672,18.540000915527344,18.56999969482422,15.952723503112793,766000,0.0,0.0,0.0,False,-0.015898160935147287,-0.01602589230051364,0.7849338254312734,17.932300567626953,-0.11039169553558992,0.19417884405679806
+2023-03-13,18.3799991607666,18.450000762939453,18.270000457763672,18.290000915527344,15.712187767028809,595200,0.0,0.0,0.0,False,-0.015078035799783618,-0.015192865110664741,0.7580205293111759,17.932300567626953,-0.12380524139808902,0.19472982097174907
+2023-03-14,18.579999923706055,18.700000762939453,18.56999969482422,18.639999389648438,16.012855529785156,611700,0.0,0.0,0.0,False,0.01913595784460287,0.018955168151746377,0.791661936050021,17.932300567626953,-0.10703841543382098,0.19517277962031274
+2023-03-15,18.479999542236328,18.510000228881836,18.290000915527344,18.450000762939453,15.849637985229492,361100,0.0,0.0,0.0,False,-0.010192906833641713,-0.010245210227795835,0.773399692858481,17.932300567626953,-0.11614028967132506,0.19506746554045523
+2023-03-16,18.540000915527344,18.889999389648438,18.540000915527344,18.889999389648438,16.227622985839844,715100,0.0,0.0,0.0,False,0.02384817880147172,0.023568252736099627,0.815692045820245,17.932300567626953,-0.09506184526398975,0.1953189397379282
+2023-03-17,18.8799991607666,18.93000030517578,18.790000915527344,18.809999465942383,16.15889549255371,560800,0.0,0.0,0.0,False,-0.004235216294222743,-0.004244210225898939,0.8080021972824964,17.932300567626953,-0.09889445408219155,0.1894387123199514
+2023-03-20,18.790000915527344,18.940000534057617,18.780000686645508,18.889999389648438,16.227622985839844,625300,0.0,0.0,0.0,False,0.004253229641704381,0.004244210225898959,0.815692045820245,17.932300567626953,-0.09506184526398975,0.18929669635481405
+2023-03-21,19.059999465942383,19.15999984741211,19.030000686645508,19.09000015258789,16.399433135986328,632600,0.0,0.0,0.0,False,0.010587511818360928,0.010531856603952217,0.8349157068138708,17.932300567626953,-0.08548080185583651,0.18901713535991935
+2023-03-22,19.329999923706055,19.600000381469727,19.290000915527344,19.31999969482422,16.597015380859375,596800,0.0,0.0,0.0,False,0.012048114299724189,0.011976113509535397,0.8570229809799235,17.932300567626953,-0.07446257002730361,0.18925548153516739
+2023-03-23,19.43000030517578,19.56999969482422,19.270000457763672,19.350000381469727,16.622791290283203,319300,0.0,0.0,0.0,False,0.001553044859713415,0.0015518401327140267,0.859907020974904,17.932300567626953,-0.07302516887921218,0.18883087483665864
+2023-03-24,19.270000457763672,19.34000015258789,19.209999084472656,19.329999923706055,16.605609893798828,350400,0.0,0.0,0.0,False,-0.0010336047769797796,-0.0010341393147628914,0.8579846121932861,17.932300567626953,-0.07398329449279861,0.18879603988808136
+2023-03-27,19.489999771118164,19.579999923706055,19.479999542236328,19.559999465942383,16.803192138671875,474800,0.0,0.0,0.0,False,0.011898523820364604,0.01182829293283193,0.8800918863593388,17.932300567626953,-0.06296506266426571,0.1888734149213751
+2023-03-28,19.68000030517578,19.729999542236328,19.65999984741211,19.709999084472656,16.932048797607422,438100,0.0,0.0,0.0,False,0.007668582128451007,0.00763932801571194,0.8945095253989197,17.932300567626953,-0.05577933329007867,0.18899557655717242
+2023-03-29,19.700000762939453,19.799999237060547,19.690000534057617,19.790000915527344,17.000776290893555,665000,0.0,0.0,0.0,False,0.004059018144091597,0.0040508025539273285,0.9021993739366683,17.932300567626953,-0.05194672447187687,0.1890396144413312
+2023-03-30,19.809999465942383,19.8700008392334,19.770000457763672,19.829999923706055,17.03513526916504,494700,0.0,0.0,0.0,False,0.0020210240805231816,0.0020189845588421333,0.9060437646773505,17.923919677734375,-0.04958649807348836,0.18725314750332545
+2023-03-31,19.799999237060547,19.889999389648438,19.799999237060547,19.850000381469727,17.052318572998047,733400,0.0,0.0,0.0,False,0.0010086978213852404,0.0010081894275862297,0.9079663868702454,17.923919677734375,-0.04862781804468008,0.18700433885250003
+2023-04-03,19.93000030517578,20.049999237060547,19.93000030517578,20.0,17.181177139282227,1920600,0.0,0.0,0.0,False,0.007556659567000024,0.007528251041038979,0.922384239321103,17.923919677734375,-0.04143862234412965,0.18638820675752282
+2023-04-04,20.190000534057617,20.309999465942383,20.190000534057617,20.239999771118164,17.38735008239746,383600,0.0,0.0,0.0,False,0.011999931171412515,0.011928502852833261,0.9454527178779644,17.923919677734375,-0.0299359517886848,0.18665383634777685
+2023-04-05,20.280000686645508,20.280000686645508,20.09000015258789,20.1200008392334,17.284265518188477,338600,0.0,0.0,0.0,False,-0.005928710454466857,-0.005946355032588079,0.9339186920108102,17.689407348632812,-0.02290307540889147,0.1856644839804737
+2023-04-06,20.020000457763672,20.06999969482422,19.90999984741211,20.020000457763672,17.1983585357666,222600,0.0,0.0,0.0,False,-0.004970242000244318,-0.0049826347333228665,0.9243066481027205,17.610708236694336,-0.023414714240086454,0.18527065255624375
+2023-04-10,19.950000762939453,19.979999542236328,19.889999389648438,19.969999313354492,17.15540313720703,327300,0.0,0.0,0.0,False,-0.0024976452531930704,-0.002500769572476857,0.9195004127373989,17.610708236694336,-0.025853877843402873,0.184938624082832
+2023-04-11,20.0,20.020000457763672,19.940000534057617,19.979999542236328,17.163997650146484,269400,0.0,0.0,0.0,False,0.0005009799461264119,0.0005008544975695936,0.9204620439507618,17.610708236694336,-0.025365850171605753,0.18471388288565874
+2023-04-12,19.950000762939453,19.989999771118164,19.860000610351562,19.889999389648438,17.086679458618164,277500,0.0,0.0,0.0,False,-0.004504672693640299,-0.004514849304713509,0.9118109910222041,17.610708236694336,-0.029756258012626935,0.18466141233323022
+2023-04-13,20.100000381469727,20.15999984741211,20.06999969482422,20.149999618530273,17.310033798217773,571000,0.0,0.0,0.0,False,0.013071839975727695,0.012987140793173126,0.9368018783606837,17.610708236694336,-0.017073387079916902,0.18474399652463513
+2023-04-14,20.040000915527344,20.1200008392334,19.889999389648438,19.950000762939453,17.138225555419922,615500,0.0,0.0,0.0,False,-0.009925355709908601,-0.00997494042298875,0.9175784307783348,17.610708236694336,-0.026829283349884325,0.1847485077137202
+2023-04-17,19.989999771118164,20.049999237060547,19.940000534057617,19.950000762939453,17.138225555419922,1297800,0.0,0.0,0.0,False,0.0,0.0,0.9175784307783348,17.610708236694336,-0.026829283349884325,0.18433594760065153
+2023-04-18,19.920000076293945,19.950000762939453,19.8799991607666,19.920000076293945,17.11245346069336,178300,0.0,0.0,0.0,False,-0.0015037784771371188,-0.0015049102867942415,0.914694817605908,17.610708236694336,-0.028292716528162898,0.1841706466051224
+2023-04-19,20.0,20.049999237060547,19.989999771118164,20.030000686645508,17.20694923400879,130400,0.0,0.0,0.0,False,0.005522047059615565,0.005506856454251503,0.9252678524935298,17.610708236694336,-0.022926903180660263,0.18371431799341537
+2023-04-20,19.950000762939453,20.020000457763672,19.899999618530273,19.93000030517578,17.121042251586914,355700,0.0,0.0,0.0,False,-0.004992574875044342,-0.005005079414246763,0.91565580858544,17.610708236694336,-0.02780501377492217,0.18370873095326282
+2023-04-21,19.989999771118164,20.0,19.8799991607666,20.0,17.181177139282227,188000,0.0,0.0,0.0,False,0.003512338023097694,0.0035061841693034895,0.9223842393211026,17.610708236694336,-0.024390336358938836,0.18373591494764946
+2023-04-24,19.979999542236328,20.030000686645508,19.940000534057617,19.989999771118164,17.172588348388672,252800,0.0,0.0,0.0,False,-0.0004998953694457242,-0.0005000203587920536,0.9214232483415705,17.610708236694336,-0.024878039112179562,0.18297568123417934
+2023-04-25,19.780000686645508,19.780000686645508,19.579999923706055,19.610000610351562,16.84614372253418,515800,0.0,0.0,0.0,False,-0.019009634379614226,-0.01919264044320012,0.8848976949021066,17.610708236694336,-0.04341475106418946,0.18385910550424256
+2023-04-26,19.75,19.809999465942383,19.649999618530273,19.68000030517578,16.906278610229492,201800,0.0,0.0,0.0,False,0.0035696530129250004,0.0035632969231410155,0.8916261256377693,17.610708236694336,-0.040000073648206125,0.18386771175386862
+2023-04-27,19.639999389648438,19.760000228881836,19.579999923706055,19.75,16.96640968322754,445400,0.0,0.0,0.0,False,0.003556730276624176,0.0035504200695371845,0.8983541295508786,17.610708236694336,-0.03658561284459372,0.18185895561860704
+2023-04-28,19.739999771118164,19.899999618530273,19.719999313354492,19.8799991607666,17.07809066772461,1009300,0.0,0.0,0.0,False,0.006582475997115367,0.006560906105776265,0.910850000042672,17.610708236694336,-0.03024396076586766,0.1819005570190722
+2023-05-01,20.020000457763672,20.100000381469727,19.889999389648438,19.950000762939453,17.138225555419922,570000,0.0,0.0,0.0,False,0.003521171591444938,0.003514986781023707,0.9175784307783348,17.610708236694336,-0.026829283349884325,0.18155152534396998
+2023-05-02,19.780000686645508,19.780000686645508,19.579999923706055,19.65999984741211,16.889097213745117,773300,0.0,0.0,0.0,False,-0.014536413986920516,-0.014643102830438869,0.8897037168561515,17.610708236694336,-0.040975695767058506,0.18207228943627835
+2023-05-03,19.670000076293945,19.700000762939453,19.610000610351562,19.639999389648438,16.871917724609375,483800,0.0,0.0,0.0,False,-0.001017194046450287,-0.001017711739406924,0.8877815214858105,17.610708236694336,-0.041951209579725424,0.18207620910466762
+2023-05-04,19.739999771118164,19.780000686645508,19.700000762939453,19.760000228881836,16.975004196166992,327700,0.0,0.0,0.0,False,0.0061099439459246785,0.006091353922650321,0.8993157607642412,17.610708236694336,-0.0360975851727966,0.18214101164180185
+2023-05-05,19.860000610351562,20.059999465942383,19.860000610351562,20.040000915527344,17.21554183959961,170900,0.0,0.0,0.0,False,0.014170108039615714,0.01407065050686056,0.9262292702956154,17.610708236694336,-0.022438983815048608,0.18171666558991134
+2023-05-08,20.049999237060547,20.079999923706055,20.0,20.059999465942383,17.23272132873535,390600,0.0,0.0,0.0,False,0.0009979058048714684,0.0009974082278695765,0.9281514656659566,17.610708236694336,-0.02146347000238169,0.1787224890562356
+2023-05-09,19.969999313354492,20.0,19.920000076293945,19.959999084472656,17.146814346313477,269800,0.0,0.0,0.0,False,-0.004985108317084319,-0.004997575420048311,0.9185394217578668,17.610708236694336,-0.0263415805966436,0.17841612872893864
+2023-05-10,20.020000457763672,20.040000915527344,19.90999984741211,20.010000228881836,17.189769744873047,192000,0.0,0.0,0.0,False,0.0025051533008990656,0.0025020206351497615,0.9233456571231886,17.610708236694336,-0.02390241699332718,0.17565164662140512
+2023-05-11,19.829999923706055,19.850000381469727,19.739999771118164,19.84000015258789,17.043729782104492,300300,0.0,0.0,0.0,False,-0.008495748630496514,-0.008532043215540073,0.9070053958907129,17.610708236694336,-0.03219509669738696,0.17555197655920438
+2023-05-12,19.700000762939453,19.700000762939453,19.549999237060547,19.59000015258789,16.828964233398438,288200,0.0,0.0,0.0,False,-0.012600853888891983,-0.012680917942933785,0.8829754995317654,17.610708236694336,-0.04439026487685638,0.1756333554057551
+2023-05-15,19.6200008392334,19.8700008392334,19.610000610351562,19.860000610351562,17.060909271240234,1047800,0.0,0.0,0.0,False,0.013782490391267332,0.013688375641689999,0.9089275912610537,17.610708236694336,-0.031219582884720043,0.1759670236161442
+2023-05-16,19.600000381469727,19.68000030517578,19.389999389648438,19.399999618530273,16.665739059448242,574000,0.0,0.0,0.0,False,-0.02316231834478688,-0.02343478029660024,0.8647124026951181,17.610708236694336,-0.05365878331213958,0.17466529018913382
+2023-05-17,19.239999771118164,19.260000228881836,19.139999389648438,19.25,16.536884307861328,409000,0.0,0.0,0.0,False,-0.0077317154149165734,-0.007761760091331317,0.850294977066814,17.610708236694336,-0.06097562428497605,0.1748036367467885
+2023-05-18,19.18000030517578,19.18000030517578,19.030000686645508,19.100000381469727,16.40802764892578,178100,0.0,0.0,0.0,False,-0.007792075976143287,-0.007822592829948665,0.8358773380272331,17.610708236694336,-0.0682925735639981,0.17410156483680747
+2023-05-19,19.219999313354492,19.350000381469727,19.219999313354492,19.280000686645508,16.56265640258789,339700,0.0,0.0,0.0,False,0.009423969594068327,0.009379841020198235,0.8531785902392408,17.610708236694336,-0.059512191106697476,0.1733142827332026
+2023-05-22,19.31999969482422,19.389999389648438,19.31999969482422,19.350000381469727,16.622791290283203,300000,0.0,0.0,0.0,False,0.0036307513863487184,0.003624176119168155,0.8599070209749038,17.610708236694336,-0.05609751369071414,0.17245061943161105
+2023-05-23,19.3700008392334,19.399999618530273,19.260000228881836,19.270000457763672,16.554065704345703,151900,0.0,0.0,0.0,False,-0.004134419107919229,-0.0041429894490105255,0.8522173858484321,17.610708236694336,-0.06000000216612367,0.17208727075690436
+2023-05-24,19.229999542236328,19.229999542236328,19.110000610351562,19.110000610351562,16.416616439819336,172100,0.0,0.0,0.0,False,-0.008303051768743686,-0.008337714105212756,0.8368383290067654,17.610708236694336,-0.06780487081075737,0.1722886727338532
+2023-05-25,19.139999389648438,19.18000030517578,19.0,19.010000228881836,16.330707550048828,580800,0.0,0.0,0.0,False,-0.005233044829026534,-0.00524678516494313,0.8272260716873987,17.610708236694336,-0.07268308971120485,0.17162830883352093
+2023-05-26,19.149999618530273,19.270000457763672,19.149999618530273,19.25,16.536884307861328,159900,0.0,0.0,0.0,False,0.012625096443655615,0.012546064409748751,0.850294977066814,17.610708236694336,-0.06097562428497605,0.17207385786491514
+2023-05-30,19.059999465942383,19.09000015258789,18.8700008392334,18.920000076293945,16.253393173217773,235700,0.0,0.0,0.0,False,-0.01714295930030718,-0.01729160104933244,0.8185754455813947,17.610708236694336,-0.0770732809398551,0.17200821448058962
+2023-05-31,18.739999771118164,18.770000457763672,18.6299991607666,18.760000228881836,16.115943908691406,396800,0.0,0.0,0.0,False,-0.008456650439789715,-0.008492610787701695,0.803196388739728,17.610708236694336,-0.0848781495844887,0.17193667834345705
+2023-06-01,18.799999237060547,18.93000030517578,18.719999313354492,18.920000076293945,16.253393173217773,403400,0.0,0.0,0.0,False,0.008528775311276604,0.00849261078770161,0.8185754455813945,17.610708236694336,-0.0770732809398551,0.17198545567349416
+2023-06-02,19.139999389648438,19.209999084472656,19.1200008392334,19.149999618530273,16.450977325439453,427300,0.0,0.0,0.0,False,0.012156486348171125,0.012083189689992443,0.840682933158724,17.610708236694336,-0.06585373487923807,0.17226301932951404
+2023-06-05,19.010000228881836,19.059999465942383,18.979999542236328,19.020000457763672,16.33930206298828,262800,0.0,0.0,0.0,False,-0.006788366444252514,-0.006811512211179371,0.8281877029007609,17.610708236694336,-0.07219506203940762,0.17198580625283283
+2023-06-06,18.979999542236328,19.229999542236328,18.979999542236328,19.209999084472656,16.502519607543945,345800,0.0,0.0,0.0,False,0.009989260491449325,0.009939697619852611,0.846449946092301,17.610708236694336,-0.06292697682886639,0.17132937851076913
+2023-06-07,18.5,18.559999465942383,18.389999389648438,18.43000030517578,16.413463592529297,395800,0.68,0.0,0.0,False,-0.005396510177387515,-0.005411123937684275,0.8364855601661771,17.610708236694336,-0.06798390093536466,0.17131046440728906
+2023-06-08,18.469999313354492,18.65999984741211,18.469999313354492,18.649999618530273,16.609392166137695,150500,0.0,0.0,0.0,False,0.011937064502191674,0.011866379704360316,0.8584078067552243,17.610708236694336,-0.05685836464374905,0.17140037328675184
+2023-06-09,18.649999618530273,18.68000030517578,18.600000381469727,18.6299991607666,16.59157943725586,207300,0.0,0.0,0.0,False,-0.0010724491723514973,-0.001073024657454277,0.8564147588409781,17.610708236694336,-0.057869836109997075,0.17140356747298488
+2023-06-12,18.65999984741211,18.709999084472656,18.649999618530273,18.700000762939453,16.653919219970703,162100,0.0,0.0,0.0,False,0.003757314543235246,0.0037502734684573377,0.8633898930126478,17.610708236694336,-0.05432995674359253,0.16970157889011508
+2023-06-13,18.790000915527344,18.84000015258789,18.75,18.809999465942383,16.751882553100586,463400,0.0,0.0,0.0,False,0.005882299045404826,0.00586506587180495,0.8743509096015332,17.610708236694336,-0.048767242750877515,0.16886111119965605
+2023-06-14,18.959999084472656,19.0,18.81999969482422,18.90999984741211,16.8409423828125,415100,0.0,0.0,0.0,False,0.005316407241371834,0.005302325037497694,0.8843157223502107,17.610708236694336,-0.0437101020320082,0.16684359200738344
+2023-06-15,19.06999969482422,19.190000534057617,19.059999465942383,19.18000030517578,17.081398010253906,291400,0.0,0.0,0.0,False,0.014278038721087905,0.01417706750524073,0.9112200551966818,17.610708236694336,-0.030056157840236075,0.16739439181791071
+2023-06-16,19.270000457763672,19.270000457763672,19.100000381469727,19.1299991607666,17.0368709564209,296300,0.0,0.0,0.0,False,-0.002606756999999571,-0.0026101605070586427,0.9062379689392583,17.610708236694336,-0.03258456574039248,0.16681643370467256
+2023-06-20,18.850000381469727,18.8700008392334,18.700000762939453,18.75,16.698450088500977,552000,0.0,0.0,0.0,False,-0.019864027190531597,-0.020063969177336636,0.8683724060926252,17.610708236694336,-0.0518013322310652,0.16698062432027508
+2023-06-21,18.760000228881836,18.8700008392334,18.75,18.81999969482422,16.76078987121582,384100,0.0,0.0,0.0,False,0.003733267601750301,0.003726316253713743,0.8753475402642952,17.610708236694336,-0.04826145286466066,0.16700749322278974
+2023-06-22,18.739999771118164,18.75,18.670000076293945,18.690000534057617,16.6450138092041,218800,0.0,0.0,0.0,False,-0.006907554053317444,-0.0069315216401866706,0.8623934757611635,17.610708236694336,-0.054835638323623814,0.16628153186959496
+2023-06-23,18.399999618530273,18.399999618530273,18.290000915527344,18.3700008392334,16.360029220581055,219300,0.0,0.0,0.0,False,-0.017121318845975342,-0.017269583385317762,0.8305068432459923,17.610708236694336,-0.07101809872173792,0.16694299735828838
+2023-06-26,18.360000610351562,18.43000030517578,18.350000381469727,18.399999618530273,16.38674545288086,234800,0.0,0.0,0.0,False,0.0016330186174848826,0.0016316866924241473,0.8334960950004464,17.610708236694336,-0.06950105398164408,0.16662474686490047
+2023-06-27,18.420000076293945,18.489999771118164,18.40999984741211,18.469999313354492,16.44908332824707,288700,0.0,0.0,0.0,False,0.003804164502674512,0.0037969469675623673,0.8404710157608395,17.610708236694336,-0.065961282921425,0.16566995837882148
+2023-06-28,18.3799991607666,18.440000534057617,18.34000015258789,18.40999984741211,16.39565086364746,251700,0.0,0.0,0.0,False,-0.0032483551534967514,-0.0032536425123495206,0.8344925122519313,17.610708236694336,-0.0689953724016128,0.1655645781685947
+2023-06-29,18.3799991607666,18.43000030517578,18.360000610351562,18.43000030517578,16.413463592529297,297000,0.0,0.0,0.0,False,0.0010864301167410328,0.0010858403786425902,0.8364855601661778,17.610708236694336,-0.06798390093536466,0.16517368208258335
+2023-06-30,18.459999084472656,18.540000915527344,18.43000030517578,18.510000228881836,16.484710693359375,1293300,0.0,0.0,0.0,False,0.004340771856496284,0.004331377881265883,0.8444573250006089,17.610708236694336,-0.06393823168274348,0.16517961129032271
+2023-07-03,18.510000228881836,18.610000610351562,18.5,18.56999969482422,16.538145065307617,156600,0.0,0.0,0.0,False,0.0032414503925608518,0.003236208217349704,0.8504360419207939,17.610708236694336,-0.060904033896370224,0.16490391565577991
+2023-07-05,18.399999618530273,18.399999618530273,18.309999465942383,18.389999389648438,16.377838134765625,1498900,0.0,0.0,0.0,False,-0.009693162679910938,-0.00974044718699581,0.8324994643376851,17.610708236694336,-0.07000684386786082,0.16520752350359552
+2023-07-06,18.1200008392334,18.1200008392334,17.959999084472656,18.010000228881836,16.039417266845703,352600,0.0,0.0,0.0,False,-0.02066334183640195,-0.020879815928724156,0.794633901491052,17.610708236694336,-0.08922361035853354,0.1665047037432732
+2023-07-07,18.040000915527344,18.219999313354492,18.040000915527344,18.190000534057617,16.199724197387695,524100,0.0,0.0,0.0,False,0.009994560767076832,0.009944945459535027,0.8125704790741604,17.610708236694336,-0.08012080038704295,0.1667446008571261
+2023-07-10,18.170000076293945,18.350000381469727,18.15999984741211,18.329999923706055,16.324403762817383,330900,0.0,0.0,0.0,False,0.007696400501052469,0.007666934303250919,0.8265207474174996,17.610708236694336,-0.07304104165423397,0.16595472642871775
+2023-07-11,18.459999084472656,18.59000015258789,18.399999618530273,18.59000015258789,16.55595588684082,475700,0.0,0.0,0.0,False,0.014184415393525773,0.014084757857173344,0.8524288764237626,17.610708236694336,-0.05989267073630766,0.16652291917251097
+2023-07-12,18.809999465942383,19.0,18.809999465942383,18.989999771118164,16.91219139099121,387300,0.0,0.0,0.0,False,0.02151706048175317,0.021288836537691216,0.8922877005959189,17.610708236694336,-0.03966432447320145,0.16703895876985078
+2023-07-13,19.290000915527344,19.469999313354492,19.290000915527344,19.469999313354492,17.339672088623047,495100,0.0,0.0,0.0,False,0.025276481784586746,0.02496231454395584,0.9401180761912291,17.610708236694336,-0.015390417263659417,0.16886406118005587
+2023-07-14,19.389999389648438,19.40999984741211,19.290000915527344,19.290000915527344,17.179367065429688,326400,0.0,0.0,0.0,False,-0.009244985855213494,-0.009287985965745213,0.9221817120193971,17.610708236694336,-0.02449311892896444,0.16893830063250448
+2023-07-17,19.309999465942383,19.389999389648438,19.290000915527344,19.34000015258789,17.223894119262695,310200,0.0,0.0,0.0,False,0.002591891404579716,0.0025885382468172763,0.9271637982768206,17.610708236694336,-0.021964711028808037,0.16866967644976386
+2023-07-18,19.329999923706055,19.389999389648438,19.280000686645508,19.309999465942383,17.197175979614258,248500,0.0,0.0,0.0,False,-0.0015512252608750332,-0.0015524296564670735,0.9241743331110897,17.610708236694336,-0.023481864075087344,0.16829607724219844
+2023-07-19,19.34000015258789,19.43000030517578,19.31999969482422,19.360000610351562,17.24170684814453,377500,0.0,0.0,0.0,False,0.0025894291355197385,0.0025860823401770575,0.9291568461910669,17.610708236694336,-0.02095323956256001,0.1683070648480856
+2023-07-20,19.360000610351562,19.360000610351562,19.219999313354492,19.260000228881836,17.152647018432617,421100,0.0,0.0,0.0,False,-0.005165371995725532,-0.005178758647574664,0.9191920334423893,17.610708236694336,-0.026010380281429324,0.16729797673274013
+2023-07-21,19.290000915527344,19.329999923706055,19.239999771118164,19.280000686645508,17.170459747314453,254600,0.0,0.0,0.0,False,0.0010384827987595102,0.0010379439485233848,0.9211850813566356,17.610708236694336,-0.024998908815181187,0.1669247292180516
+2023-07-24,19.190000534057617,19.270000457763672,19.149999618530273,19.239999771118164,17.134836196899414,303500,0.0,0.0,0.0,False,-0.0020746998589021848,-0.0020768550300592544,0.9171991989394199,17.610708236694336,-0.027021743441491886,0.16680941424590007
+2023-07-25,19.360000610351562,19.420000076293945,19.34000015258789,19.350000381469727,17.23280143737793,247300,0.0,0.0,0.0,False,0.00571731409350984,0.005701032282628145,0.928160428939582,17.610708236694336,-0.021458921142591292,0.16686320931905532
+2023-07-26,19.459999084472656,19.65999984741211,19.459999084472656,19.6299991607666,17.482162475585938,310000,0.0,0.0,0.0,False,0.01447013935106023,0.014366445992549095,0.9560611790375377,17.610708236694336,-0.007299295370787884,0.1674429730964268
+2023-07-27,19.729999542236328,19.729999542236328,19.510000228881836,19.530000686645508,17.393104553222656,216100,0.0,0.0,0.0,False,-0.005094216604361823,-0.005107236361565527,0.946096579700137,17.610708236694336,-0.012356327783471621,0.16736335540799946
+2023-07-28,19.84000015258789,19.940000534057617,19.84000015258789,19.90999984741211,17.73152732849121,493500,0.0,0.0,0.0,False,0.019457295518059192,0.019270422482729404,0.9839623559580468,17.73152732849121,0.0,0.16651169890415118
+2023-07-31,19.989999771118164,20.100000381469727,19.979999542236328,20.059999465942383,17.865114212036133,458200,0.0,0.0,0.0,False,0.007533862203188413,0.007505624401127481,0.9989092549641478,17.865114212036133,0.0,0.16653462714741593
+2023-08-01,19.90999984741211,19.959999084472656,19.8799991607666,19.899999618530273,17.72262191772461,365500,0.0,0.0,0.0,False,-0.007976008024372039,-0.008007986530425384,0.9829659387065623,17.865114212036133,-0.007976008024372039,0.16670972902611067
+2023-08-02,19.549999237060547,19.549999237060547,19.329999923706055,19.360000610351562,17.24170684814453,192800,0.0,0.0,0.0,False,-0.027135661518519982,-0.027510632537932622,0.9291568461910669,17.865114212036133,-0.034895235288873616,0.16887341689060095
+2023-08-03,19.25,19.389999389648438,19.25,19.329999923706055,17.214990615844727,264900,0.0,0.0,0.0,False,-0.0015495120370103699,-0.0015507137723494687,0.9261675944366128,17.865114212036133,-0.03639067673876961,0.16885730841673596
+2023-08-04,19.389999389648438,19.559999465942383,19.34000015258789,19.34000015258789,17.223894119262695,619100,0.0,0.0,0.0,False,0.0005171947877666838,0.0005170610886394455,0.9271637982768204,17.865114212036133,-0.035892303019335436,0.16797135659728502
+2023-08-07,19.399999618530273,19.450000762939453,19.34000015258789,19.40999984741211,17.286235809326172,495100,0.0,0.0,0.0,False,0.0036194886958667016,0.0036129541098170203,0.9341391458597668,17.865114212036133,-0.03240272610851591,0.1673400426301048
+2023-08-08,19.200000762939453,19.270000457763672,19.1299991607666,19.270000457763672,17.16155433654785,310100,0.0,0.0,0.0,False,-0.007212760149381547,-0.007238897863076589,0.9201886641051507,17.865114212036133,-0.039381773166290546,0.16750438521978134
+2023-08-09,19.309999465942383,19.34000015258789,19.200000762939453,19.239999771118164,17.134836196899414,232300,0.0,0.0,0.0,False,-0.0015568601260981252,-0.001558073292140964,0.9171991989394197,17.865114212036133,-0.04087732138005107,0.16749825897116535
+2023-08-10,19.299999237060547,19.450000762939453,19.229999542236328,19.25,17.14374351501465,289700,0.0,0.0,0.0,False,0.0005198367823817662,0.0005197017140485723,0.9181958296021813,17.865114212036133,-0.04037873413288795,0.1673746116336683
+2023-08-11,19.100000381469727,19.110000610351562,19.030000686645508,19.079999923706055,16.992341995239258,436900,0.0,0.0,0.0,False,-0.0088312986975565,-0.008870525737139472,0.9012556692705571,17.865114212036133,-0.048853436168287634,0.16584717121525258
+2023-08-14,18.850000381469727,18.93000030517578,18.770000457763672,18.90999984741211,16.8409423828125,314000,0.0,0.0,0.0,False,-0.008909873192828544,-0.008949803472416987,0.88431572235021,17.865114212036133,-0.05732803143982279,0.1660917764787786
+2023-08-15,18.56999969482422,18.56999969482422,18.329999923706055,18.360000610351562,16.351123809814453,442700,0.0,0.0,0.0,False,-0.029084985974297095,-0.029516338696659494,0.8295104259945068,17.865114212036133,-0.08474563242375854,0.16861209651927925
+2023-08-16,18.229999542236328,18.260000228881836,18.149999618530273,18.15999984741211,16.173004150390625,1076300,0.0,0.0,0.0,False,-0.01089342001782867,-0.010953187764109881,0.8095808004971519,17.865114212036133,-0.09471588267291875,0.1687693676972166
+2023-08-17,18.15999984741211,18.239999771118164,18.059999465942383,18.06999969482422,16.092849731445312,590400,0.0,0.0,0.0,False,-0.0049560624729930725,-0.004968384479894204,0.8006124049999592,17.865114212036133,-0.0992025273142002,0.16772522006318175
+2023-08-18,18.010000228881836,18.06999969482422,17.93000030517578,18.020000457763672,16.048324584960938,327600,0.0,0.0,0.0,False,-0.002766765813849159,-0.002770600384923441,0.7956305321538126,17.865114212036133,-0.10169482296682897,0.16756582022279745
+2023-08-21,17.989999771118164,18.030000686645508,17.950000762939453,18.010000228881836,16.039417266845703,573400,0.0,0.0,0.0,False,-0.0005550310294435423,-0.0005551851161832839,0.7946339014910511,17.865114212036133,-0.1021934102139922,0.16755923542509818
+2023-08-22,18.020000457763672,18.020000457763672,17.889999389648438,17.90999984741211,15.950358390808105,324800,0.0,0.0,0.0,False,-0.005552500727173393,-0.005567973159711128,0.7846691954480121,17.865114212036133,-0.10717848195664004,0.16645179097385696
+2023-08-23,18.030000686645508,18.260000228881836,18.030000686645508,18.25,16.253156661987305,272300,0.0,0.0,0.0,False,0.01898379106977921,0.01880584741120849,0.8185489825830681,17.865114212036133,-0.09022934479550182,0.16743105667716646
+2023-08-24,18.170000076293945,18.200000762939453,18.06999969482422,18.09000015258789,16.110666275024414,381800,0.0,0.0,0.0,False,-0.008766936166692219,-0.00880559184531307,0.8026058797367592,17.865114212036133,-0.09820524605600944,0.16766029066821592
+2023-08-25,18.209999084472656,18.290000915527344,18.09000015258789,18.229999542236328,16.2353458404541,286100,0.0,0.0,0.0,False,0.0077389453236313965,0.007709153293478896,0.8165561480800985,17.865114212036133,-0.09122630576209911,0.16782041765966066
+2023-08-28,18.399999618530273,18.489999771118164,18.3700008392334,18.479999542236328,16.457992553710938,890600,0.0,0.0,0.0,False,0.013713703141577716,0.01362052126057163,0.8414678598348768,17.865114212036133,-0.07876365309644562,0.1681554409321139
+2023-08-29,18.389999389648438,18.6299991607666,18.360000610351562,18.6200008392334,16.58267593383789,356000,0.0,0.0,0.0,False,0.007575855908310114,0.007547303228588187,0.85541855500077,17.865114212036133,-0.07178449927480646,0.16724562752214728
+2023-08-30,18.520000457763672,18.59000015258789,18.479999542236328,18.56999969482422,16.538145065307617,239100,0.0,0.0,0.0,False,-0.0026853849588537315,-0.0026889970731030547,0.8504360419207928,17.865114212036133,-0.07427711521902869,0.16715398888173974
+2023-08-31,18.639999389648438,18.65999984741211,18.489999771118164,18.579999923706055,16.54705047607422,952000,0.0,0.0,0.0,False,0.0005384770015883777,0.0005383320748718932,0.8514324591722773,17.865114212036133,-0.0737786347357301,0.16712629085477207
+2023-09-01,18.649999618530273,18.709999084472656,18.540000915527344,18.59000015258789,16.55595588684082,203800,0.0,0.0,0.0,False,0.0005381872001586352,0.0005380424293676235,0.852428876423762,17.865114212036133,-0.0732801542524314,0.16707431570476794
+2023-09-05,18.510000228881836,18.510000228881836,18.43000030517578,18.440000534057617,16.422367095947266,210200,0.0,0.0,0.0,False,-0.008068926482205474,-0.008101656452206868,0.8374817640063841,17.865114212036133,-0.08075778855736926,0.16727956797366972
+2023-09-06,18.3700008392334,18.450000762939453,18.280000686645508,18.34000015258789,16.333311080932617,359800,0.0,0.0,0.0,False,-0.005422848880087816,-0.005437605899311813,0.8275173780802603,17.865114212036133,-0.08574270015422036,0.16725628495776407
+2023-09-07,18.299999237060547,18.350000381469727,18.260000228881836,18.31999969482422,16.31549644470215,123700,0.0,0.0,0.0,False,-0.0010906935000623008,-0.0010912887390727483,0.8255241167547371,17.865114212036133,-0.08673987464854671,0.16717764439590402
+2023-09-08,18.290000915527344,18.31999969482422,18.229999542236328,18.25,16.253156661987305,252700,0.0,0.0,0.0,False,-0.0038208940148484194,-0.003828212277870763,0.8185489825830674,17.865114212036133,-0.09022934479550182,0.1670334569132632
+2023-09-11,18.420000076293945,18.459999084472656,18.389999389648438,18.450000762939453,16.431276321411133,169200,0.0,0.0,0.0,False,0.010959080942129384,0.010899465373676823,0.8384786080804223,17.865114212036133,-0.08025909454634161,0.16723265637086457
+2023-09-12,18.329999923706055,18.40999984741211,18.280000686645508,18.3799991607666,16.36893081665039,151900,0.0,0.0,0.0,False,-0.003794319049914674,-0.0038015357391724324,0.8315028336749222,17.865114212036133,-0.08374888498489019,0.1661348975714236
+2023-09-13,18.399999618530273,18.43000030517578,18.34000015258789,18.399999618530273,16.38674545288086,181000,0.0,0.0,0.0,False,0.0010883200882214616,0.0010877282972473333,0.8334960950004451,17.865114212036133,-0.08275171049056396,0.1656460375116702
+2023-09-14,18.579999923706055,18.68000030517578,18.56999969482422,18.670000076293945,16.6272029876709,317300,0.0,0.0,0.0,False,0.014673904313792008,0.014567284335251153,0.8604006412581928,17.865114212036133,-0.06929209685831317,0.1644295747168598
+2023-09-15,18.700000762939453,18.799999237060547,18.690000534057617,18.709999084472656,16.66282844543457,326500,0.0,0.0,0.0,False,0.002142600760337565,0.0021403086647750176,0.8643867370866851,17.865114212036133,-0.06729796139738953,0.16442080271027476
+2023-09-18,18.59000015258789,18.600000381469727,18.549999237060547,18.559999465942383,16.529237747192383,514700,0.0,0.0,0.0,False,-0.008017288222083918,-0.008049599492357154,0.8494394112580306,17.865114212036133,-0.07477570246619192,0.1644120351181982
+2023-09-19,18.459999084472656,18.459999084472656,18.3700008392334,18.3799991607666,16.36893081665039,163100,0.0,0.0,0.0,False,-0.009698386156326011,-0.009745721804916395,0.831502833674922,17.865114212036133,-0.08374888498489019,0.16468932972388062
+2023-09-20,18.469999313354492,18.579999923706055,18.350000381469727,18.3700008392334,16.360029220581055,334000,0.0,0.0,0.0,False,-0.0005438104766305463,-0.0005439583951766605,0.830506843245991,17.865114212036133,-0.08424715194045995,0.16468000417551776
+2023-09-21,18.110000610351562,18.110000610351562,17.979999542236328,18.0,16.030513763427734,271800,0.0,0.0,0.0,False,-0.020141495636131657,-0.02034710104396699,0.7936376976508428,17.865114212036133,-0.10269178393342637,0.16575212690687774
+2023-09-22,18.139999389648438,18.170000076293945,18.040000915527344,18.059999465942383,16.083948135375977,138600,0.0,0.0,0.0,False,0.003333291292893392,0.003327748191903086,0.7996164145710276,17.865114212036133,-0.09970079426976985,0.16539596028643916
+2023-09-25,18.09000015258789,18.270000457763672,18.09000015258789,18.209999084472656,16.217533111572266,448800,0.0,0.0,0.0,False,0.008305484143067643,0.008271183401614163,0.8145631001658515,17.865114212036133,-0.09222337349256093,0.16544220561234627
+2023-09-26,18.209999084472656,18.290000915527344,18.09000015258789,18.110000610351562,16.128477096557617,286800,0.0,0.0,0.0,False,-0.005491341648693804,-0.005506474490407204,0.804598714239728,17.865114212036133,-0.09720828508941204,0.16403686608804927
+2023-09-27,18.079999923706055,18.1200008392334,17.950000762939453,18.020000457763672,16.048324584960938,397500,0.0,0.0,0.0,False,-0.004969626773614455,-0.004982016433784868,0.795630532153812,17.865114212036133,-0.10169482296682897,0.16373340319982754
+2023-09-28,18.170000076293945,18.3700008392334,18.170000076293945,18.31999969482422,16.31549644470215,341300,0.0,0.0,0.0,False,0.016647959625117448,0.016510901413184766,0.8255241167547367,17.865114212036133,-0.08673987464854671,0.1643385382690072
+2023-09-29,18.479999542236328,18.510000228881836,18.31999969482422,18.350000381469727,16.34221649169922,494500,0.0,0.0,0.0,False,0.0016377097128261742,0.0016363701286416874,0.8285137953317443,17.865114212036133,-0.08524421967092177,0.16425521894123526
+2023-10-02,18.1200008392334,18.139999389648438,18.040000915527344,18.059999465942383,16.083948135375977,1269000,0.0,0.0,0.0,False,-0.015803753209023164,-0.015929964019248795,0.7996164145710272,17.865114212036133,-0.09970079426976985,0.16483753372634796
+2023-10-03,18.049999237060547,18.100000381469727,17.93000030517578,17.989999771118164,16.0216064453125,618100,0.0,0.0,0.0,False,-0.0038760190929960636,-0.0038835503220914372,0.7926410669880808,17.865114212036133,-0.10319037118058949,0.16487586561999976
+2023-10-04,17.8799991607666,17.8799991607666,17.719999313354492,17.81999969482422,15.870207786560059,449400,0.0,0.0,0.0,False,-0.009449655330707296,-0.009494586604370966,0.775701226773372,17.865114212036133,-0.11166491307019244,0.16514266080867715
+2023-10-05,17.899999618530273,18.020000457763672,17.899999618530273,17.979999542236328,16.012699127197266,601100,0.0,0.0,0.0,False,0.00897854284919175,0.008938475386374994,0.7916444363253192,17.865114212036133,-0.10368895842775261,0.1635078315958427
+2023-10-06,18.059999465942383,18.280000686645508,18.010000228881836,18.25,16.253156661987305,586700,0.0,0.0,0.0,False,0.015016677255967892,0.014905043152823674,0.818548982583067,17.865114212036133,-0.09022934479550182,0.1641596245962369
+2023-10-09,18.010000228881836,18.1299991607666,17.979999542236328,18.1200008392334,16.137380599975586,291100,0.0,0.0,0.0,False,-0.007123296995130479,-0.007148788804458191,0.8055949180799353,17.865114212036133,-0.09670991136997786,0.1642735957770275
+2023-10-10,18.260000228881836,18.450000762939453,18.260000228881836,18.440000534057617,16.422367095947266,257900,0.0,0.0,0.0,False,0.01766002197234595,0.017505895720713427,0.8374817640063832,17.865114212036133,-0.08075778855736926,0.16461695321591507
+2023-10-11,18.389999389648438,18.440000534057617,18.299999237060547,18.389999389648438,16.377838134765625,340300,0.0,0.0,0.0,False,-0.0027114825117159347,-0.002715165239028471,0.8324994643376828,17.865114212036133,-0.08325029773772707,0.16435733851791745
+2023-10-12,18.40999984741211,18.40999984741211,18.190000534057617,18.229999542236328,16.2353458404541,294400,0.0,0.0,0.0,False,-0.008700311551440465,-0.008738380229060929,0.8165561480800971,17.865114212036133,-0.09122630576209911,0.16441592584850637
+2023-10-13,18.200000762939453,18.260000228881836,18.100000381469727,18.1200008392334,16.137380599975586,274300,0.0,0.0,0.0,False,-0.006034071675542152,-0.006052350252624075,0.8055949180799351,17.865114212036133,-0.09670991136997786,0.16444374488823849
+2023-10-16,18.100000381469727,18.25,18.09000015258789,18.239999771118164,16.244251251220703,455900,0.0,0.0,0.0,False,0.006622552562544071,0.006600719800720858,0.8175525653315818,17.865114212036133,-0.09072782527880052,0.16434940034791706
+2023-10-17,18.1299991607666,18.350000381469727,18.100000381469727,18.290000915527344,16.288782119750977,194100,0.0,0.0,0.0,False,0.002741330938656139,0.0027375803438493443,0.822535078411559,17.865114212036133,-0.08823520933457818,0.16356843875082125
+2023-10-18,17.969999313354492,17.969999313354492,17.770000457763672,17.790000915527344,15.843488693237305,216300,0.0,0.0,0.0,False,-0.02733742911164183,-0.027718049451955742,0.7727116549020026,17.865114212036133,-0.11316051466588517,0.16561800339270863
+2023-10-19,17.670000076293945,17.760000228881836,17.59000015258789,17.6200008392334,15.692092895507812,619700,0.0,0.0,0.0,False,-0.009555710908173531,-0.009601659663288045,0.7557721348042092,17.865114212036133,-0.12163489640969138,0.1659029707187922
+2023-10-20,17.540000915527344,17.559999465942383,17.420000076293945,17.43000030517578,15.522878646850586,292900,0.0,0.0,0.0,False,-0.01078340854747728,-0.010841970878968708,0.736838926558339,17.865114212036133,-0.1311066661755529,0.16556828460345233
+2023-10-23,17.40999984741211,17.56999969482422,17.3700008392334,17.520000457763672,15.603033065795898,384900,0.0,0.0,0.0,False,0.005163631100187471,0.0051503452728993305,0.7458073220555319,17.865114212036133,-0.12662002153427143,0.16563344281070963
+2023-10-24,17.729999542236328,17.81999969482422,17.719999313354492,17.75,15.807865142822266,331600,0.0,0.0,0.0,False,0.013127708962906048,0.013042287372612232,0.7687257724847874,17.865114212036133,-0.11515454336294428,0.166106803708739
+2023-10-25,17.670000076293945,17.670000076293945,17.530000686645508,17.559999465942383,15.638653755187988,299000,0.0,0.0,0.0,False,-0.01070425298454103,-0.010761955645867079,0.7497928843558324,17.865114212036133,-0.12462615298300905,0.1663038127723653
+2023-10-26,17.510000228881836,17.559999465942383,17.440000534057617,17.489999771118164,15.576313018798828,148400,0.0,0.0,0.0,False,-0.003986323718464524,-0.00399429028545005,0.7428176434785243,17.865114212036133,-0.12811567651189648,0.16526219515296658
+2023-10-27,17.40999984741211,17.40999984741211,17.219999313354492,17.229999542236328,15.34476375579834,433400,0.0,0.0,0.0,False,-0.014865473152795183,-0.014977071656234117,0.7169098345891765,17.865114212036133,-0.14107664951505183,0.1655990106800554
+2023-10-30,17.489999771118164,17.559999465942383,17.40999984741211,17.540000915527344,15.620845794677734,212500,0.0,0.0,0.0,False,0.0179919380495559,0.017831998695750275,0.7478003699697782,17.865114212036133,-0.1256229538038096,0.16653866549350607
+2023-10-31,17.520000457763672,17.520000457763672,17.43000030517578,17.520000457763672,15.603033065795898,190200,0.0,0.0,0.0,False,-0.001140317823757342,-0.0011409684808111873,0.7458073220555319,17.865114212036133,-0.12662002153427143,0.16574958544715604
+2023-11-01,17.5,17.639999389648438,17.459999084472656,17.600000381469727,15.674280166625977,594900,0.0,0.0,0.0,False,0.004566234047549411,0.004555840428648254,0.753779086889963,17.865114212036133,-0.1226319641401532,0.16573073637200872
+2023-11-02,17.65999984741211,17.739999771118164,17.639999389648438,17.739999771118164,15.798961639404297,316000,0.0,0.0,0.0,False,0.007954526233606263,0.007923055768075192,0.7677295686445793,17.865114212036133,-0.11565291708237846,0.16583451338672864
+2023-11-03,18.110000610351562,18.31999969482422,18.110000610351562,18.280000686645508,16.279874801635742,274700,0.0,0.0,0.0,False,0.030439542370430006,0.029985451379321876,0.8215384477487979,17.865114212036133,-0.0887337965817413,0.16843005497265803
+2023-11-06,18.450000762939453,18.450000762939453,18.360000610351562,18.389999389648438,16.377838134765625,469900,0.0,0.0,0.0,False,0.006017450031006399,0.005999417482382872,0.8324994643376833,17.865114212036133,-0.08325029773772707,0.16779397562805548
+2023-11-07,18.270000457763672,18.31999969482422,18.200000762939453,18.270000457763672,16.27096939086914,285900,0.0,0.0,0.0,False,-0.006525204548800123,-0.006546586762302054,0.8205420304973132,17.865114212036133,-0.08923227706504,0.1648689983570643
+2023-11-08,18.059999465942383,18.079999923706055,17.979999542236328,18.020000457763672,16.048324584960938,194900,0.0,0.0,0.0,False,-0.013683561228573504,-0.01377804405023889,0.7956305321538117,17.865114212036133,-0.10169482296682897,0.16545065588273575
+2023-11-09,18.190000534057617,18.229999542236328,18.0,18.020000457763672,16.048324584960938,739000,0.0,0.0,0.0,False,0.0,0.0,0.7956305321538117,17.865114212036133,-0.10169482296682897,0.16541051941863352
+2023-11-10,17.940000534057617,18.010000228881836,17.850000381469727,18.0,16.030513763427734,195300,0.0,0.0,0.0,False,-0.0011098243582320366,-0.0011104406693253398,0.7936376976508424,17.865114212036133,-0.10269178393342637,0.16477657814008068
+2023-11-13,18.020000457763672,18.149999618530273,17.969999313354492,18.139999389648438,16.155193328857422,245600,0.0,0.0,0.0,False,0.007777640022625709,0.00774755009882438,0.8075879659941818,17.865114212036133,-0.09571284363951604,0.16002298311623
+2023-11-14,18.1200008392334,18.209999084472656,18.06999969482422,18.200000762939453,16.208627700805664,390600,0.0,0.0,0.0,False,0.0033075662333792444,0.0033021082679285784,0.8135666829143668,17.865114212036133,-0.09272185397585964,0.1583038016007608
+2023-11-15,17.969999313354492,18.06999969482422,17.950000762939453,17.979999542236328,16.012699127197266,740500,0.0,0.0,0.0,False,-0.012087918682878951,-0.012161571714937149,0.7916444363253194,17.865114212036133,-0.10368895842775261,0.15875606040336226
+2023-11-16,18.1200008392334,18.18000030517578,18.049999237060547,18.079999923706055,16.10175895690918,413500,0.0,0.0,0.0,False,0.0055618249618296645,0.005546415124849666,0.8016092490739968,17.865114212036133,-0.09870383330317256,0.1561706521160435
+2023-11-17,18.1299991607666,18.209999084472656,18.1200008392334,18.200000762939453,16.208627700805664,210800,0.0,0.0,0.0,False,0.006637085065208215,0.0066151565900875,0.8135666829143668,17.865114212036133,-0.09272185397585964,0.1562964735826441
+2023-11-20,18.100000381469727,18.209999084472656,18.059999465942383,18.18000030517578,16.19081687927246,575000,0.0,0.0,0.0,False,-0.001098848209852954,-0.0010994523861863768,0.8115738484113975,17.865114212036133,-0.09371881494245693,0.15617478707029214
+2023-11-21,18.09000015258789,18.790000915527344,17.979999542236328,18.040000915527344,16.066137313842773,1530900,0.0,0.0,0.0,False,-0.007700634647366256,-0.007730437634216958,0.797623580068058,17.865114212036133,-0.10069775523636715,0.1562600362163163
+2023-11-22,18.1299991607666,18.15999984741211,18.059999465942383,18.09000015258789,16.110666275024414,386200,0.0,0.0,0.0,False,0.0027716034235107934,0.0027677696129767273,0.8026058797367583,17.865114212036133,-0.09820524605600944,0.15537342504112792
+2023-11-24,18.0,18.059999465942383,17.950000762939453,18.059999465942383,16.083948135375977,361800,0.0,0.0,0.0,False,-0.001658413078164056,-0.0016597897674231561,0.7996164145710274,17.865114212036133,-0.09970079426976985,0.15536959150664137
+2023-11-27,18.020000457763672,18.040000915527344,17.989999771118164,18.010000228881836,16.039417266845703,296600,0.0,0.0,0.0,False,-0.0027686528304782243,-0.002772492638761093,0.7946339014910502,17.865114212036133,-0.1021934102139922,0.15539484252603208
+2023-11-28,17.93000030517578,18.049999237060547,17.889999389648438,18.020000457763672,16.048324584960938,591300,0.0,0.0,0.0,False,0.000555339259964649,0.000555185116183242,0.7956305321538117,17.865114212036133,-0.10169482296682897,0.15536139192909193
+2023-11-29,18.139999389648438,18.200000762939453,18.079999923706055,18.110000610351562,16.128477096557617,386300,0.0,0.0,0.0,False,0.004994447312699046,0.004982016433784864,0.8045987142397277,17.865114212036133,-0.09720828508941204,0.15519806222472307
+2023-11-30,18.020000457763672,18.020000457763672,17.889999389648438,17.969999313354492,16.003795623779297,738200,0.0,0.0,0.0,False,-0.007730517396768444,-0.007760552739001785,0.7906482324851116,17.865114212036133,-0.10418733214718678,0.15466960411781916
+2023-12-01,17.940000534057617,18.200000762939453,17.920000076293945,18.190000534057617,16.199724197387695,267900,0.0,0.0,0.0,False,0.012242631574054696,0.012168296648568859,0.812570479074159,17.865114212036133,-0.09322022769529381,0.15410343051382397
+2023-12-04,17.940000534057617,18.049999237060547,17.940000534057617,18.030000686645508,16.05722999572754,232700,0.0,0.0,0.0,False,-0.008796088126187596,-0.00883500207106522,0.7966269494052967,17.865114212036133,-0.10119634248353038,0.15412753253106184
+2023-12-05,17.90999984741211,17.969999313354492,17.889999389648438,17.940000534057617,15.977078437805176,245500,0.0,0.0,0.0,False,-0.0049916179779258,-0.005004117716239032,0.7876588740250192,17.865114212036133,-0.10568282697901499,0.15406268482980823
+2023-12-06,18.0,18.059999465942383,17.90999984741211,17.93000030517578,15.968170166015625,325200,0.0,0.0,0.0,False,-0.0005575657542290502,-0.0005577212518169677,0.7866621366566191,17.865114212036133,-0.10618146760811042,0.15386726775920292
+2023-12-07,17.950000762939453,18.020000457763672,17.899999618530273,18.010000228881836,16.039417266845703,185600,0.0,0.0,0.0,False,0.004461819988724303,0.004451895579586196,0.7946339014910504,17.865114212036133,-0.1021934102139922,0.15370256120337167
+2023-12-08,18.110000610351562,18.209999084472656,18.079999923706055,18.190000534057617,16.199724197387695,246900,0.0,0.0,0.0,False,0.009994560767076832,0.009944945459535027,0.8125704790741588,17.865114212036133,-0.09322022769529381,0.15384263784443306
+2023-12-11,17.959999084472656,18.020000457763672,17.8700008392334,18.020000457763672,16.048324584960938,171100,0.0,0.0,0.0,False,-0.00934581419918079,-0.009389760343351915,0.7956305321538115,17.865114212036133,-0.10169482296682897,0.15368896802252238
+2023-12-12,18.020000457763672,18.110000610351562,17.979999542236328,18.110000610351562,16.128477096557617,236300,0.0,0.0,0.0,False,0.004994447312699046,0.004982016433784864,0.8045987142397275,17.865114212036133,-0.09720828508941204,0.15376872694231786
+2023-12-13,18.06999969482422,18.43000030517578,18.040000915527344,18.420000076293945,16.404556274414062,361700,0.0,0.0,0.0,False,0.01711749821161801,0.016972644524253625,0.8354889295034142,17.865114212036133,-0.08175474952396666,0.15471165792993802
+2023-12-14,18.399999618530273,18.510000228881836,18.3799991607666,18.450000762939453,16.431276321411133,337800,0.0,0.0,0.0,False,0.0016288186373407676,0.0016274935509525594,0.8384786080804221,17.865114212036133,-0.08025909454634161,0.1532222565524582
+2023-12-15,18.280000686645508,18.280000686645508,18.1299991607666,18.139999389648438,16.155193328857422,372900,0.0,0.0,0.0,False,-0.016802285297457642,-0.016945045079491766,0.807587965994182,17.865114212036133,-0.09571284363951604,0.15408782528940776
+2023-12-18,18.190000534057617,18.200000762939453,18.1299991607666,18.200000762939453,16.208627700805664,166700,0.0,0.0,0.0,False,0.0033075662333792444,0.0033021082679285784,0.8135666829143671,17.865114212036133,-0.09272185397585964,0.1529683467034858
+2023-12-19,18.290000915527344,18.3799991607666,18.280000686645508,18.3700008392334,16.360029220581055,355300,0.0,0.0,0.0,False,0.00934079815824651,0.009297442677214,0.8305068432459908,17.865114212036133,-0.08424715194045995,0.15290746609949257
+2023-12-20,17.700000762939453,17.75,17.510000228881836,17.530000686645508,16.0793514251709,531400,0.534,0.0,0.0,False,-0.017156313819847058,-0.017305188590261197,0.799102093393885,17.865114212036133,-0.0999580951831881,0.15387785664535583
+2023-12-21,17.719999313354492,17.90999984741211,17.719999313354492,17.899999618530273,16.418729782104492,309000,0.0,0.0,0.0,False,0.02110647052606396,0.020886814378456957,0.8370747887014831,17.865114212036133,-0.08096138724694957,0.15530844205241023
+2023-12-22,18.049999237060547,18.15999984741211,18.049999237060547,18.110000610351562,16.611352920532227,452600,0.0,0.0,0.0,False,0.011731914769538498,0.011663629417176715,0.8586271935477969,17.865114212036133,-0.07017930457221588,0.1552602373084614
+2023-12-26,18.0,18.100000381469727,17.969999313354492,18.09000015258789,16.593008041381836,235200,0.0,0.0,0.0,False,-0.0011043579194393027,-0.001104968171979273,0.8565746038873172,17.865114212036133,-0.07120615942087005,0.1550788499636701
+2023-12-27,18.239999771118164,18.299999237060547,18.200000762939453,18.280000686645508,16.767284393310547,286200,0.0,0.0,0.0,False,0.010502999305133764,0.01044822599680099,0.8760742056618747,17.865114212036133,-0.061451038358655063,0.15535380491053877
+2023-12-28,18.450000762939453,18.559999465942383,18.450000762939453,18.520000457763672,16.987424850463867,497100,0.0,0.0,0.0,False,0.013129165820146005,0.013043725351437215,0.9007054949989082,17.865114212036133,-0.04912867341093996,0.155872214392491
+2023-12-29,18.600000381469727,18.760000228881836,18.600000381469727,18.700000762939453,17.152530670166016,526000,0.0,0.0,0.0,False,0.009719296547624712,0.009672368014804906,0.9191790153545023,17.865114212036133,-0.039886873009187584,0.15601752066299754
+2024-01-02,18.43000030517578,18.450000762939453,18.350000381469727,18.3799991607666,16.8590087890625,283500,0.0,0.0,0.0,False,-0.017112453360252466,-0.017260563507371353,0.886337153964273,17.865114212036133,-0.056316764115384,0.15643306930753484
+2024-01-03,18.200000762939453,18.280000686645508,18.110000610351562,18.25,16.73976707458496,436400,0.0,0.0,0.0,False,-0.007072878125248927,-0.0070980094986066245,0.8729953211711547,17.865114212036133,-0.06299132063163637,0.1563636731877916
+2024-01-04,18.110000610351562,18.139999389648438,18.049999237060547,18.06999969482422,16.574663162231445,257100,0.0,0.0,0.0,False,-0.009862975489317471,-0.009911936834438499,0.8545220142268373,17.865114212036133,-0.07223301426952433,0.15668594048449058
+2024-01-05,18.139999389648438,18.290000915527344,18.100000381469727,18.110000610351562,16.611352920532227,226400,0.0,0.0,0.0,False,0.002213605063443147,0.0022111586493525856,0.8586271935477965,17.865114212036133,-0.07017930457221588,0.1563097056897365
+2024-01-08,18.100000381469727,18.309999465942383,18.100000381469727,18.270000457763672,16.758113861083984,679200,0.0,0.0,0.0,False,0.008834978177506336,0.008796178122101917,0.8750481242429111,17.865114212036133,-0.061964359019117676,0.15649991638200764
+2024-01-09,18.149999618530273,18.200000762939453,18.1299991607666,18.139999389648438,16.638872146606445,349200,0.0,0.0,0.0,False,-0.007115461529023537,-0.007140897154703602,0.861706291449793,17.865114212036133,-0.06863891553537005,0.15607982451974634
+2024-01-10,18.100000381469727,18.110000610351562,18.049999237060547,18.110000610351562,16.611352920532227,535900,0.0,0.0,0.0,False,-0.0016539117454442698,-0.0016552809673982386,0.8586271935477967,17.865114212036133,-0.07017930457221588,0.15606826682365355
+2024-01-11,18.149999618530273,18.209999084472656,17.989999771118164,18.1200008392334,16.620525360107422,423500,0.0,0.0,0.0,False,0.0005521789597195959,0.0005520265650146698,0.8596534883780365,17.865114212036133,-0.06966587714788874,0.15589966831368068
+2024-01-12,18.139999389648438,18.219999313354492,18.079999923706055,18.1200008392334,16.620525360107422,837200,0.0,0.0,0.0,False,0.0,0.0,0.8596534883780365,17.865114212036133,-0.06966587714788874,0.15570697943979286
+2024-01-16,17.920000076293945,17.950000762939453,17.780000686645508,17.809999465942383,16.336177825927734,612200,0.0,0.0,0.0,False,-0.017108215776510782,-0.017256252154947246,0.827838135229324,17.865114212036133,-0.0855822340658936,0.15657729688745892
+2024-01-17,17.59000015258789,17.59000015258789,17.459999084472656,17.530000686645508,16.0793514251709,1309400,0.0,0.0,0.0,False,-0.015721327442286825,-0.015846218205701132,0.7991020933938848,17.865114212036133,-0.0999580951831881,0.1569431952967857
+2024-01-18,17.530000686645508,17.610000610351562,17.510000228881836,17.59000015258789,16.13438606262207,516800,0.0,0.0,0.0,False,0.003422690131955175,0.0034168460592555955,0.805259862375324,17.865114212036133,-0.09687753063722548,0.1569572962172417
+2024-01-19,17.65999984741211,17.760000228881836,17.600000381469727,17.75,16.281143188476562,935800,0.0,0.0,0.0,False,0.009095922539902546,0.009054803790362338,0.8216803662478851,17.865114212036133,-0.08866279861185622,0.1572259205804741
+2024-01-22,17.65999984741211,17.719999313354492,17.579999923706055,17.709999084472656,16.24445343017578,1014500,0.0,0.0,0.0,False,-0.0022535124147025076,-0.002256055394947463,0.8175751869269257,17.865114212036133,-0.09071650830916467,0.15721288214966364
+2024-01-23,17.65999984741211,17.739999771118164,17.6299991607666,17.68000030517578,16.216938018798828,342700,0.0,0.0,0.0,False,-0.0016938342367271986,-0.0016952703959108037,0.8144965158474831,17.865114212036133,-0.09225668381828145,0.1566026695915159
+2024-01-24,17.8700008392334,17.959999084472656,17.799999237060547,17.809999465942383,16.336177825927734,784900,0.0,0.0,0.0,False,0.007352794158224096,0.007325894146941652,0.8278381352293245,17.865114212036133,-0.0855822340658936,0.15644835590716152
+2024-01-25,17.790000915527344,17.829999923706055,17.729999542236328,17.809999465942383,16.336177825927734,777700,0.0,0.0,0.0,False,0.0,0.0,0.8278381352293245,17.865114212036133,-0.0855822340658936,0.1563573855493199
+2024-01-26,17.8799991607666,17.940000534057617,17.860000610351562,17.899999618530273,16.418729782104492,431500,0.0,0.0,0.0,False,0.005053321349485884,0.005040596172755802,0.8370747887014833,17.865114212036133,-0.08096138724694957,0.15596765136161342
+2024-01-29,17.719999313354492,17.829999923706055,17.690000534057617,17.829999923706055,16.354524612426758,647200,0.0,0.0,0.0,False,-0.003910483364414352,-0.003918149296010888,0.8298909383010811,17.865114212036133,-0.08455527245337491,0.15561556720746952
+2024-01-30,17.81999969482422,17.860000610351562,17.770000457763672,17.829999923706055,16.354524612426758,276300,0.0,0.0,0.0,False,0.0,0.0,0.8298909383010811,17.865114212036133,-0.08455527245337491,0.155606393051196
+2024-01-31,17.81999969482422,17.899999618530273,17.68000030517578,17.719999313354492,16.25362777709961,423800,0.0,0.0,0.0,False,-0.006169352990577526,-0.0061884620831030145,0.8186016951684425,17.865114212036133,-0.09020297412097311,0.15539486566585936
+2024-02-01,17.719999313354492,17.81999969482422,17.65999984741211,17.809999465942383,16.336177825927734,702600,0.0,0.0,0.0,False,0.005078869158332333,0.005066015206358135,0.8278381352293245,17.865114212036133,-0.0855822340658936,0.15542930386180487
+2024-02-02,17.84000015258789,17.93000030517578,17.829999923706055,17.899999618530273,16.418729782104492,229400,0.0,0.0,0.0,False,0.005053321349485884,0.005040596172755802,0.8370747887014833,17.865114212036133,-0.08096138724694957,0.15525276143581532
+2024-02-05,17.610000610351562,17.649999618530273,17.510000228881836,17.579999923706055,16.125211715698242,273200,0.0,0.0,0.0,False,-0.0178770264388034,-0.018038750808940244,0.8042333541338078,17.865114212036133,-0.09739106482541704,0.1561848362186443
+2024-02-06,17.59000015258789,17.719999313354492,17.579999923706055,17.719999313354492,16.25362777709961,413800,0.0,0.0,0.0,False,0.007963682193167898,0.007932139429826374,0.8186016951684427,17.865114212036133,-0.09020297412097311,0.15613737141807418
+2024-02-07,17.81999969482422,17.889999389648438,17.790000915527344,17.889999389648438,16.40955924987793,519800,0.0,0.0,0.0,False,0.009593641180710266,0.009547914429895981,0.8360487072825202,17.865114212036133,-0.08147470790741229,0.15627576948357913
+2024-02-08,17.75,17.75,17.649999618530273,17.719999313354492,16.25362777709961,295100,0.0,0.0,0.0,False,-0.00950247781819491,-0.009547914429896045,0.8186016951684427,17.865114212036133,-0.09020297412097311,0.15646961878935675
+2024-02-09,17.690000534057617,17.75,17.639999389648438,17.75,16.281143188476562,228100,0.0,0.0,0.0,False,0.0016928781533758208,0.0016914468502748892,0.8216803662478855,17.865114212036133,-0.08866279861185622,0.15647573125515457
+2024-02-12,17.809999465942383,17.920000076293945,17.799999237060547,17.84000015258789,16.363697052001953,424800,0.0,0.0,0.0,False,0.0050705200838612186,0.005057708286966129,0.830917233131321,17.865114212036133,-0.08404184502904777,0.1562568726590008
+2024-02-13,17.59000015258789,17.610000610351562,17.399999618530273,17.479999542236328,16.03348731994629,570200,0.0,0.0,0.0,False,-0.020179408785575448,-0.020385794266274727,0.7939704058314094,17.865114212036133,-0.1025253390686881,0.15751267690999934
+2024-02-14,17.690000534057617,17.790000915527344,17.670000076293945,17.790000915527344,16.317834854125977,614200,0.0,0.0,0.0,False,0.01773460311568953,0.01757917993052481,0.8257857589801219,17.865114212036133,-0.08660898215068336,0.1585037881767677
+2024-02-15,18.0,18.170000076293945,18.0,18.1200008392334,16.620525360107422,588700,0.0,0.0,0.0,False,0.01854967332905133,0.018379726559814423,0.8596534883780371,17.865114212036133,-0.06966587714788874,0.1595868583784019
+2024-02-16,18.280000686645508,18.3799991607666,18.270000457763672,18.290000915527344,16.776458740234375,718300,0.0,0.0,0.0,False,0.009381976607142795,0.009338239213931905,0.8771007139033913,17.865114212036133,-0.06093750417046351,0.15931815055250922
+2024-02-20,18.540000915527344,18.579999923706055,18.43000030517578,18.450000762939453,16.9232177734375,622400,0.0,0.0,0.0,False,0.008747914889282171,0.008709873575629612,0.893521431187229,17.865114212036133,-0.052722665381229716,0.1593964496945739
+2024-02-21,18.25,18.309999465942383,18.229999542236328,18.290000915527344,16.776458740234375,228800,0.0,0.0,0.0,False,-0.008672052511991879,-0.00870987357562961,0.8771007139033913,17.865114212036133,-0.06093750417046351,0.15955451098825704
+2024-02-22,18.350000381469727,18.350000381469727,18.239999771118164,18.280000686645508,16.767284393310547,630400,0.0,0.0,0.0,False,-0.0005468583725495302,-0.0005470079541251212,0.8760742056618744,17.865114212036133,-0.061451038358655063,0.15904828025855847
+2024-02-23,18.1200008392334,18.15999984741211,18.059999465942383,18.1299991607666,16.629695892333984,328700,0.0,0.0,0.0,False,-0.00820577129540756,-0.00823962395533429,0.8606795697969998,17.865114212036133,-0.06915255648742613,0.15920878530492158
+2024-02-26,17.989999771118164,17.989999771118164,17.93000030517578,17.959999084472656,16.473764419555664,394400,0.0,0.0,0.0,False,-0.009376688172042957,-0.00942092606637821,0.8432325576829223,17.865114212036133,-0.07788082270098695,0.159184079762298
+2024-02-27,17.950000762939453,18.020000457763672,17.93000030517578,17.979999542236328,16.492111206054688,402200,0.0,0.0,0.0,False,0.001113697272327352,0.0011130775715834998,0.8452853607546786,17.865114212036133,-0.07685386108846826,0.15893765435383733
+2024-02-28,17.809999465942383,17.809999465942383,17.719999313354492,17.790000915527344,16.317834854125977,316300,0.0,0.0,0.0,False,-0.010567255444210777,-0.010623485369492409,0.8257857589801214,17.865114212036133,-0.08660898215068336,0.1592905489868423
+2024-02-29,17.84000015258789,17.8700008392334,17.75,17.790000915527344,16.317834854125977,422900,0.0,0.0,0.0,False,0.0,0.0,0.8257857589801214,17.865114212036133,-0.08660898215068336,0.15926935561497346
+2024-03-01,17.790000915527344,17.940000534057617,17.75,17.940000534057617,16.455421447753906,498000,0.0,0.0,0.0,False,0.008431669695023292,0.008396321724057592,0.8411801814337192,17.865114212036133,-0.0789075707857767,0.15948739502673884
+2024-03-04,17.889999389648438,17.899999618530273,17.809999465942383,17.850000381469727,16.37287139892578,400300,0.0,0.0,0.0,False,-0.005016586727372596,-0.005029212040252975,0.8319437413728374,17.865114212036133,-0.08352831084085621,0.15951174568641363
+2024-03-05,17.81999969482422,17.93000030517578,17.799999237060547,17.809999465942383,16.336177825927734,324200,0.0,0.0,0.0,False,-0.0022411202106219497,-0.002243635278937431,0.8278381352293245,17.865114212036133,-0.0855822340658936,0.1594866274382297
+2024-03-06,18.100000381469727,18.200000762939453,18.100000381469727,18.139999389648438,16.638872146606445,489100,0.0,0.0,0.0,False,0.018529078460341797,0.018359506557330825,0.8617062914497935,17.865114212036133,-0.06863891553537005,0.1605550478523786
+2024-03-07,18.190000534057617,18.260000228881836,18.15999984741211,18.260000228881836,16.748939514160156,347000,0.0,0.0,0.0,False,0.006615073821344186,0.006593290234432301,0.8740216160013947,17.865114212036133,-0.06247789320730923,0.16055810554662647
+2024-03-08,18.299999237060547,18.3799991607666,18.200000762939453,18.200000762939453,16.693906784057617,551500,0.0,0.0,0.0,False,-0.003285744154488901,-0.003291154065452641,0.8678640604312322,17.865114212036133,-0.06555835098940743,0.1603211700506165
+2024-03-11,18.219999313354492,18.270000457763672,18.170000076293945,18.239999771118164,16.730594635009766,231000,0.0,0.0,0.0,False,0.0021976791548390384,0.0021952677902960273,0.871969026340915,17.865114212036133,-0.06350474805596351,0.15955191279912093
+2024-03-12,18.219999313354492,18.260000228881836,18.110000610351562,18.260000228881836,16.748939514160156,338100,0.0,0.0,0.0,False,0.0010964869779346298,0.0010958862751566558,0.8740216160013947,17.865114212036133,-0.06247789320730923,0.15873599492229795
+2024-03-13,18.309999465942383,18.459999084472656,18.309999465942383,18.399999618530273,16.877355575561523,336900,0.0,0.0,0.0,False,0.007667115956374371,0.007637873000472514,0.8883899570360294,17.865114212036133,-0.055289802502865304,0.15816041767862818
+2024-03-14,18.549999237060547,18.549999237060547,18.34000015258789,18.389999389648438,16.868181228637695,328900,0.0,0.0,0.0,False,-0.0005435891234709667,-0.0005437369216019426,0.8873634487945128,17.865114212036133,-0.05580333669105686,0.15703184698821276
+2024-03-15,18.40999984741211,18.40999984741211,18.309999465942383,18.360000610351562,16.840665817260742,475100,0.0,0.0,0.0,False,-0.0016312020249248382,-0.0016325338834985504,0.88428477771507,17.865114212036133,-0.05734351220017375,0.15669295608410844
+2024-03-18,18.31999969482422,18.329999923706055,18.260000228881836,18.280000686645508,16.767284393310547,504600,0.0,0.0,0.0,False,-0.004357394460911657,-0.004366915572381099,0.8760742056618742,17.865114212036133,-0.061451038358655063,0.15496436968338853
+2024-03-19,18.270000457763672,18.309999465942383,18.219999313354492,18.270000457763672,16.758113861083984,322400,0.0,0.0,0.0,False,-0.0005469300819053169,-0.0005470797027198001,0.8750481242429111,17.865114212036133,-0.061964359019117676,0.15490280899537945
+2024-03-20,18.260000228881836,18.43000030517578,18.219999313354492,18.40999984741211,16.886526107788086,416300,0.0,0.0,0.0,False,0.007662690907137337,0.007633481610813144,0.8894160384549923,17.865114212036133,-0.05477648184240269,0.15503002446439512
+2024-03-21,18.559999465942383,18.600000381469727,18.440000534057617,18.459999084472656,16.932390213012695,316800,0.0,0.0,0.0,False,0.002716017784347935,0.002712336072934616,0.8945477260174683,17.865114212036133,-0.05220923795690258,0.15470027039315404
+2024-03-22,18.420000076293945,18.420000076293945,18.34000015258789,18.34000015258789,16.82232093811035,473100,0.0,0.0,0.0,False,-0.006500516082942331,-0.006521736449829049,0.88223218805459,17.865114212036133,-0.05837036704882792,0.15438258534944638
+2024-03-25,18.280000686645508,18.3700008392334,18.280000686645508,18.299999237060547,16.78563117980957,631700,0.0,0.0,0.0,False,-0.0021810164266728993,-0.0021833983069097455,0.8781270087336306,17.865114212036133,-0.06042407674613637,0.15439247381344404
+2024-03-26,18.520000457763672,18.579999923706055,18.5,18.510000228881836,16.978252410888672,489000,0.0,0.0,0.0,False,0.011475364197850002,0.011410021617589833,0.8996792001686675,17.865114212036133,-0.0496421008352671,0.1548075992230146
+2024-03-27,18.559999465942383,18.610000610351562,18.520000457763672,18.600000381469727,17.060802459716797,458200,0.0,0.0,0.0,False,0.004862105170210684,0.004850323311192469,0.9089156402295493,17.865114212036133,-0.04502136078018759,0.15443025891309553
+2024-03-28,18.389999389648438,18.40999984741211,18.350000381469727,18.360000610351562,16.840665817260742,899900,0.0,0.0,0.0,False,-0.012903064962848654,-0.012987032580690717,0.8842847777150695,17.865114212036133,-0.05734351220017375,0.1547887986356672
+2024-04-01,18.420000076293945,18.420000076293945,18.280000686645508,18.34000015258789,16.82232093811035,402300,0.0,0.0,0.0,False,-0.001089320300601715,-0.0010899140411819754,0.8822321880545898,17.865114212036133,-0.05837036704882792,0.15473973158217297
+2024-04-02,18.440000534057617,18.489999771118164,18.40999984741211,18.43000030517578,16.90487289428711,330400,0.0,0.0,0.0,False,0.004907286960013968,0.004895285474501171,0.8914688415267487,17.865114212036133,-0.053749520229883996,0.15480438032097701
+2024-04-03,18.40999984741211,18.5,18.3700008392334,18.450000762939453,16.9232177734375,396400,0.0,0.0,0.0,False,0.0010851829093958543,0.0010845945240544376,0.8935214311872282,17.865114212036133,-0.052722665381229716,0.1548048911728645
+2024-04-04,18.59000015258789,18.68000030517578,18.360000610351562,18.389999389648438,16.868181228637695,662800,0.0,0.0,0.0,False,-0.0032521323980235772,-0.0032574320738751124,0.8873634487945121,17.865114212036133,-0.05580333669105686,0.15465364824238007
+2024-04-05,18.420000076293945,18.540000915527344,18.389999389648438,18.520000457763672,16.987424850463867,580900,0.0,0.0,0.0,False,0.007069145168047353,0.007044275895557568,0.9007054949989071,17.865114212036133,-0.04912867341093996,0.1543470113867018
+2024-04-08,18.540000915527344,18.59000015258789,18.520000457763672,18.549999237060547,17.014942169189453,260000,0.0,0.0,0.0,False,0.0016198640445985735,0.001618553479937247,0.9037843794896268,17.865114212036133,-0.04758839113795865,0.15424267595696767
+2024-04-09,18.739999771118164,18.760000228881836,18.59000015258789,18.690000534057617,17.14335823059082,492100,0.0,0.0,0.0,False,0.007547252298858886,0.00751891428367792,0.9181527205242614,17.865114212036133,-0.040400300433514724,0.15434684560254128
+2024-04-10,18.5,18.530000686645508,18.399999618530273,18.459999084472656,16.932390213012695,748300,0.0,0.0,0.0,False,-0.012306107983071302,-0.01238245513402425,0.8945477260174679,17.865114212036133,-0.05220923795690258,0.15481932589246616
+2024-04-11,18.540000915527344,18.540000915527344,18.350000381469727,18.520000457763672,16.987424850463867,717900,0.0,0.0,0.0,False,0.0032502580414710547,0.0032449873704089843,0.9007054949989068,17.865114212036133,-0.04912867341093996,0.15485274542673627
+2024-04-12,18.270000457763672,18.280000686645508,18.100000381469727,18.1200008392334,16.620525360107422,559200,0.0,0.0,0.0,False,-0.021598299541347288,-0.02183495661124414,0.8596534883780358,17.865114212036133,-0.06966587714788874,0.1562894759073103
+2024-04-15,18.139999389648438,18.139999389648438,17.8799991607666,17.899999618530273,16.418729782104492,710100,0.0,0.0,0.0,False,-0.012141347739059949,-0.01221565598219144,0.8370747887014822,17.865114212036133,-0.08096138724694957,0.15619604045771052
+2024-04-16,17.829999923706055,17.920000076293945,17.770000457763672,17.829999923706055,16.354524612426758,1624200,0.0,0.0,0.0,False,-0.003910483364414352,-0.003918149296010888,0.82989093830108,17.865114212036133,-0.08455527245337491,0.1559341430532032
+2024-04-17,18.040000915527344,18.06999969482422,17.889999389648438,17.959999084472656,16.473764419555664,905900,0.0,0.0,0.0,False,0.0072909369091842535,0.007264486516296697,0.8432325576829212,17.865114212036133,-0.07788082270098695,0.1561109525176468
+2024-04-18,18.139999389648438,18.239999771118164,18.100000381469727,18.110000610351562,16.611352920532227,813700,0.0,0.0,0.0,False,0.008351976966068264,0.008317292196890964,0.858627193547796,17.865114212036133,-0.07017930457221588,0.15633347857224494
+2024-04-19,18.239999771118164,18.309999465942383,18.170000076293945,18.209999084472656,16.703079223632812,573300,0.0,0.0,0.0,False,0.005521904419188539,0.005506714597155918,0.8688903552614715,17.865114212036133,-0.06504492356508029,0.15633347345012172
+2024-04-22,18.40999984741211,18.56999969482422,18.389999389648438,18.540000915527344,17.005769729614258,649000,0.0,0.0,0.0,False,0.01812183861004346,0.017959595259510984,0.9027580846593868,17.865114212036133,-0.04810181856228579,0.15730842315953758
+2024-04-23,18.719999313354492,18.93000030517578,18.670000076293945,18.90999984741211,17.345151901245117,694000,0.0,0.0,0.0,False,0.01995688387099892,0.019760355688040934,0.9407312067895386,17.865114212036133,-0.029104897098318316,0.15852952310494203
+2024-04-24,18.90999984741211,18.940000534057617,18.809999465942383,18.8799991607666,17.3176326751709,376400,0.0,0.0,0.0,False,-0.001586565873328727,-0.0015878258017799308,0.9376521088875422,17.865114212036133,-0.03064528613516415,0.1585372890810728
+2024-04-25,18.84000015258789,19.0,18.780000686645508,18.959999084472656,17.391014099121094,362200,0.0,0.0,0.0,False,0.004237381940512375,0.004228429518634561,0.945862680940738,17.865114212036133,-0.02653775997668273,0.15742700358451617
+2024-04-26,18.950000762939453,18.969999313354492,18.850000381469727,18.950000762939453,17.38184356689453,347700,0.0,0.0,0.0,False,-0.0005273144035359278,-0.0005274534826704524,0.9448365995217749,17.865114212036133,-0.02705108063714534,0.15739162303895035
+2024-04-29,18.959999084472656,19.059999465942383,18.90999984741211,19.049999237060547,17.47356414794922,357400,0.0,0.0,0.0,False,0.005276803965108767,0.005262930418986649,0.95509912100162,17.865114212036133,-0.02191701992160333,0.15743829469900403
+2024-04-30,18.950000762939453,19.0,18.809999465942383,18.809999465942383,17.253427505493164,522600,0.0,0.0,0.0,False,-0.012598267908719207,-0.012678298964786346,0.9304682584871402,17.865114212036133,-0.03423917134158938,0.15782137928026108
+2024-05-01,18.700000762939453,19.010000228881836,18.700000762939453,18.81999969482422,17.262601852416992,481900,0.0,0.0,0.0,False,0.0005317405437792466,0.000531599219872512,0.9314947667286568,17.865114212036133,-0.033725637153397825,0.15778443199081543
+2024-05-02,19.06999969482422,19.219999313354492,18.950000762939453,19.170000076293945,17.583637237548828,745300,0.0,0.0,0.0,False,0.01859716095386199,0.018426348260341945,0.9674150857870518,17.865114212036133,-0.015755677301949045,0.15818170400501497
+2024-05-03,19.299999237060547,19.329999923706055,19.18000030517578,19.309999465942383,17.712051391601562,260000,0.0,0.0,0.0,False,0.007303048414722291,0.007276510284486629,0.9817832134104096,17.865114212036133,-0.008567693361369533,0.15833567277120175
+2024-05-06,19.34000015258789,19.360000610351562,19.290000915527344,19.309999465942383,17.712051391601562,530000,0.0,0.0,0.0,False,0.0,0.0,0.9817832134104096,17.865114212036133,-0.008567693361369533,0.1582262009119586
+2024-05-07,19.270000457763672,19.270000457763672,19.139999389648438,19.170000076293945,17.583637237548828,381000,0.0,0.0,0.0,False,-0.0072501005791809625,-0.007276510284486665,0.9674150857870518,17.865114212036133,-0.015755677301949045,0.15777917611939793
+2024-05-08,19.020000457763672,19.1299991607666,19.0,19.1200008392334,17.53777503967285,387400,0.0,0.0,0.0,False,-0.0026082315766865483,-0.002611638938747805,0.9622836116358526,17.865114212036133,-0.01832281442358452,0.15780054237750663
+2024-05-09,19.18000030517578,19.299999237060547,19.170000076293945,19.260000228881836,17.666189193725586,495400,0.0,0.0,0.0,False,0.007322146267827234,0.007295469496508719,0.9766517392592107,17.865114212036133,-0.01113483048300501,0.15788080055236495
+2024-05-10,19.299999237060547,19.329999923706055,19.200000762939453,19.239999771118164,17.64784049987793,301100,0.0,0.0,0.0,False,-0.001038633383037335,-0.0010391731364591626,0.9745987227761772,17.865114212036133,-0.012161898859388232,0.1578678966997276
+2024-05-13,19.350000381469727,19.389999389648438,19.280000686645508,19.309999465942383,17.712051391601562,261600,0.0,0.0,0.0,False,0.00363845603228774,0.003631852863184936,0.9817832134104099,17.865114212036133,-0.008567693361369533,0.1576666367608268
+2024-05-14,19.489999771118164,19.530000686645508,19.40999984741211,19.510000228881836,17.89550018310547,1198000,0.0,0.0,0.0,False,0.010357286541687216,0.010304017349899889,1.002309110015207,17.89550018310547,0.0,0.15746635287614585
+2024-05-15,19.399999618530273,19.559999465942383,19.3799991607666,19.559999465942383,17.941360473632812,366400,0.0,0.0,0.0,False,0.002562671624604107,0.0025593935808484497,1.0074403707551292,17.941360473632812,0.0,0.1569000611787208
+2024-05-16,19.59000015258789,19.639999389648438,19.540000915527344,19.610000610351562,17.987226486206055,201700,0.0,0.0,0.0,False,0.002556440055961673,0.0025531779215330975,1.012572271728882,17.987226486206055,0.0,0.15514540908866725
+2024-05-17,19.649999618530273,19.829999923706055,19.649999618530273,19.790000915527344,18.15233039855957,315200,0.0,0.0,0.0,False,0.00917895332446772,0.00913708275603242,1.0310455786731993,18.15233039855957,0.0,0.15518257108412203
+2024-05-20,19.649999618530273,19.65999984741211,19.56999969482422,19.610000610351562,17.987226486206055,381200,0.0,0.0,0.0,False,-0.009095466462345603,-0.009137082756032434,1.012572271728882,18.15233039855957,-0.009095466462345603,0.1552572547091392
+2024-05-21,19.639999389648438,19.670000076293945,19.59000015258789,19.649999618530273,18.023916244506836,285600,0.0,0.0,0.0,False,0.0020397674054373205,0.0020376899045026187,1.0166774510498415,18.15233039855957,-0.007074251692935518,0.1550023369050362
+2024-05-22,19.59000015258789,19.59000015258789,19.489999771118164,19.530000686645508,17.91384506225586,528800,0.0,0.0,0.0,False,-0.006106951494768698,-0.006125675191775876,1.0043616996756866,18.15233039855957,-0.01313800107575358,0.15510333781823182
+2024-05-23,19.700000762939453,19.709999084472656,19.420000076293945,19.479999542236328,17.867982864379883,309000,0.0,0.0,0.0,False,-0.002560153764677109,-0.002563436562501652,0.9992302255244871,18.15233039855957,-0.015664519537516353,0.15506568202597187
+2024-05-24,19.59000015258789,19.639999389648438,19.56999969482422,19.600000381469727,17.978052139282227,422600,0.0,0.0,0.0,False,0.006160139940685205,0.006141243840681589,1.0115457634873657,18.15233039855957,-0.009600875229285877,0.15492976255817123
+2024-05-28,19.649999618530273,19.65999984741211,19.520000457763672,19.579999923706055,17.95970916748047,348500,0.0,0.0,0.0,False,-0.0010202980645316329,-0.001020818922919219,1.0094933872381628,18.15233039855957,-0.010611377539403222,0.15483300692247606
+2024-05-29,19.530000686645508,19.530000686645508,19.440000534057617,19.459999084472656,17.849637985229492,357600,0.0,0.0,0.0,False,-0.00612878422609886,-0.00614764231506447,0.9971776358640076,18.15233039855957,-0.016675126922221395,0.15448475207767176
+2024-05-30,19.600000381469727,19.6299991607666,19.540000915527344,19.610000610351562,17.987226486206055,210600,0.0,0.0,0.0,False,0.00770819559984437,0.007678639247076942,1.012572271728882,18.15233039855957,-0.009095466462345603,0.15365609606454347
+2024-05-31,19.600000381469727,19.600000381469727,19.440000534057617,19.559999465942383,17.941360473632812,500200,0.0,0.0,0.0,False,-0.00254992133492149,-0.002553177921533059,1.0074403707551292,18.15233039855957,-0.01162219507328377,0.15342574699644726
+2024-06-03,19.65999984741211,19.690000534057617,19.56999969482422,19.649999618530273,18.023916244506836,376400,0.0,0.0,0.0,False,0.004601422004498978,0.004590867826035597,1.0166774510498415,18.15233039855957,-0.007074251692935518,0.15326888639311487
+2024-06-04,19.540000915527344,19.600000381469727,19.5,19.600000381469727,17.978052139282227,610300,0.0,0.0,0.0,False,-0.0025446248530247573,-0.0025478679135959668,1.0115457634873657,18.15233039855957,-0.009600875229285877,0.15284668136194218
+2024-06-05,19.549999237060547,19.600000381469727,19.469999313354492,19.59000015258789,17.96887969970703,286800,0.0,0.0,0.0,False,-0.0005102020788533279,-0.0005103322762204894,1.010519468657126,18.15233039855957,-0.010106178921638453,0.15267915110725844
+2024-06-06,19.56999969482422,19.639999389648438,19.559999465942383,19.6299991607666,18.005569458007812,219000,0.0,0.0,0.0,False,0.0020418500715644328,0.002039768328962931,1.0146246479780854,18.15233039855957,-0.008084964152228258,0.15238579758163331
+2024-06-07,19.450000762939453,19.469999313354492,19.350000381469727,19.360000610351562,17.75791358947754,489300,0.0,0.0,0.0,False,-0.01375440355318125,-0.013849871778212336,0.986914687561609,18.15233039855957,-0.021728163845746717,0.1529327583768024
+2024-06-10,19.3799991607666,19.469999313354492,19.34000015258789,19.459999084472656,17.849637985229492,268600,0.0,0.0,0.0,False,0.005165268728771322,0.005151974487486048,0.9971776358640074,18.15233039855957,-0.016675126922221395,0.15256752121418227
+2024-06-11,18.90999984741211,19.049999237060547,18.850000381469727,19.020000457763672,17.766504287719727,6438900,0.351,0.0,0.0,False,-0.004657444457896509,-0.004668324146509767,0.9878758919524178,18.15233039855957,-0.021254907902649278,0.15264275138307778
+2024-06-12,19.309999465942383,19.31999969482422,19.149999618530273,19.200000762939453,17.934640884399414,457200,0.0,0.0,0.0,False,0.009463684805789407,0.009419184677226055,1.0066885228268827,18.15233039855957,-0.011992372845826438,0.15287833418669855
+2024-06-13,19.200000762939453,19.229999542236328,19.09000015258789,19.139999389648438,17.87859535217285,163700,0.0,0.0,0.0,False,-0.0031249877032839546,-0.003129880673663991,1.0004176458687275,18.15233039855957,-0.015079884531434051,0.15281583999165724
+2024-06-14,18.969999313354492,19.0,18.899999618530273,18.989999771118164,17.738481521606445,393100,0.0,0.0,0.0,False,-0.007836959660781018,-0.007867830021432962,0.9847404534733397,18.15233039855957,-0.02279866374545303,0.15294874997387256
+2024-06-17,19.0,19.110000610351562,18.969999313354492,19.110000610351562,17.85057258605957,599200,0.0,0.0,0.0,False,0.006319090183485754,0.006299208445485249,0.9972822073896501,18.15233039855957,-0.016623640374237802,0.15242216203638984
+2024-06-18,19.110000610351562,19.18000030517578,19.059999465942383,19.18000030517578,17.915958404541016,655000,0.0,0.0,0.0,False,0.0036629535644423505,0.003656261287389399,1.0045981593704054,18.15233039855957,-0.013021578432558245,0.1524343413242717
+2024-06-20,18.989999771118164,19.040000915527344,18.969999313354492,19.040000915527344,17.785186767578125,269600,0.0,0.0,0.0,False,-0.007299170605896577,-0.007325939893606095,0.9899662554088946,18.15233039855957,-0.02022570231591747,0.15128364492534258
+2024-06-21,19.030000686645508,19.049999237060547,18.979999542236328,19.020000457763672,17.766504287719727,176200,0.0,0.0,0.0,False,-0.0010504517103220312,-0.0010510038213977712,0.9878758919524171,18.15233039855957,-0.021254907902649278,0.15125013474877644
+2024-06-24,19.15999984741211,19.280000686645508,19.15999984741211,19.200000762939453,17.934640884399414,397600,0.0,0.0,0.0,False,0.009463684805789407,0.009419184677226055,1.0066885228268823,18.15233039855957,-0.011992372845826438,0.15135541016160942
+2024-06-25,19.1299991607666,19.1299991607666,19.059999465942383,19.09000015258789,17.83188819885254,200700,0.0,0.0,0.0,False,-0.005729285922655758,-0.005745761239250276,0.9951916305218953,18.15233039855957,-0.017652951035557307,0.15046189039052343
+2024-06-26,19.049999237060547,19.06999969482422,19.0,19.06999969482422,17.813207626342773,743200,0.0,0.0,0.0,False,-0.0010475936312211998,-0.0010481427409586943,0.9931014804766947,18.15233039855957,-0.018682051547701417,0.15046347570000196
+2024-06-27,19.290000915527344,19.31999969482422,19.239999771118164,19.309999465942383,18.037391662597656,291700,0.0,0.0,0.0,False,0.012585270489035905,0.012506734219389156,1.0181852017205917,18.15233039855957,-0.006331899730683377,0.15091988250153093
+2024-06-28,19.209999084472656,19.25,19.1299991607666,19.200000762939453,17.934640884399414,448100,0.0,0.0,0.0,False,-0.005696543054576231,-0.005712830239180366,1.0066885228268818,18.15233039855957,-0.011992372845826438,0.15099931417305087
+2024-07-01,19.139999389648438,19.190000534057617,19.030000686645508,19.100000381469727,17.841232299804688,257300,0.0,0.0,0.0,False,-0.005208277388814575,-0.005221887743731259,0.9962371323670489,18.15233039855957,-0.017138190630309857,0.15110180222428402
+2024-07-02,19.270000457763672,19.389999389648438,19.260000228881836,19.389999389648438,18.112117767333984,323000,0.0,0.0,0.0,False,0.015183114202950154,0.015069004303893956,1.0265462287239475,18.15233039855957,-0.0022152875329316535,0.15177491411412009
+2024-07-03,19.6299991607666,19.799999237060547,19.6299991607666,19.770000457763672,18.46707534790039,277700,0.0,0.0,0.0,False,0.019597795527068973,0.01940823142163367,1.0662620673406322,18.46707534790039,0.0,0.15295700630214631
+2024-07-05,19.6200008392334,19.670000076293945,19.489999771118164,19.670000076293945,18.37366485595703,265500,0.0,0.0,0.0,False,-0.005058217946458998,-0.005071054034304066,1.0558104634695225,18.46707534790039,-0.005058217946458998,0.15271742028757743
+2024-07-08,19.6299991607666,19.670000076293945,19.579999923706055,19.600000381469727,18.308279037475586,390000,0.0,0.0,0.0,False,-0.003558670466346614,-0.0035650175967951885,1.0484945114887672,18.46707534790039,-0.00859888788198715,0.15128855203580469
+2024-07-09,19.690000534057617,19.760000228881836,19.65999984741211,19.729999542236328,18.429710388183594,154800,0.0,0.0,0.0,False,0.0066325923075263304,0.006610693444655583,1.0620813404276777,18.46707534790039,-0.00202332849208009,0.15111554757846252
+2024-07-10,20.0,20.110000610351562,20.0,20.09000015258789,18.7659854888916,559700,0.0,0.0,0.0,False,0.018246358386815098,0.018081891195099124,1.099706815587885,18.7659854888916,0.0,0.15198174403119175
+2024-07-11,20.149999618530273,20.239999771118164,20.149999618530273,20.190000534057617,18.859397888183594,413300,0.0,0.0,0.0,False,0.004977750800632785,0.004965402759145665,1.110158632870272,18.859397888183594,0.0,0.15143335820133624
+2024-07-12,20.280000686645508,20.31999969482422,20.200000762939453,20.209999084472656,18.878076553344727,315300,0.0,0.0,0.0,False,0.0009904168347196762,0.0009899266955677767,1.112248569504196,18.878076553344727,0.0,0.14996572475970282
+2024-07-15,20.15999984741211,20.18000030517578,20.030000686645508,20.059999465942383,18.737964630126953,170800,0.0,0.0,0.0,False,-0.00742193850214834,-0.00744961813042359,1.0965715905200848,18.878076553344727,-0.00742193850214834,0.1480908263724159
+2024-07-16,19.950000762939453,20.110000610351562,19.940000534057617,20.110000610351562,18.78466796875,134000,0.0,0.0,0.0,False,0.002492444592832488,0.002489343604434015,1.1017971790443628,18.878076553344727,-0.0049479926798038365,0.1477920654005134
+2024-07-17,20.040000915527344,20.079999923706055,19.959999084472656,19.959999084472656,18.64455223083496,192700,0.0,0.0,0.0,False,-0.007459047886719916,-0.007487005696933664,1.086119773237698,18.878076553344727,-0.012370133252181947,0.1479838961199102
+2024-07-18,19.90999984741211,19.90999984741211,19.690000534057617,19.709999084472656,18.411027908325195,208300,0.0,0.0,0.0,False,-0.012525070037539221,-0.012604169908911651,1.0599909769712004,18.878076553344727,-0.024740266504363895,0.14853190036808703
+2024-07-19,19.729999542236328,19.75,19.639999389648438,19.639999389648438,18.34564208984375,184300,0.0,0.0,0.0,False,-0.003551448556105785,-0.0035577699206342578,1.052675024990445,18.878076553344727,-0.028203851276715097,0.1485644031922582
+2024-07-22,19.68000030517578,19.739999771118164,19.639999389648438,19.670000076293945,18.37366485595703,247000,0.0,0.0,0.0,False,0.001527488979456093,0.001526323554796186,1.055810463469523,18.878076553344727,-0.026719443369262463,0.14846838783347477
+2024-07-23,19.65999984741211,19.799999237060547,19.649999618530273,19.690000534057617,18.392349243164062,312400,0.0,0.0,0.0,False,0.0010169112887119525,0.0010163945846924957,1.0579010403372773,18.878076553344727,-0.025729703384140823,0.1484682840816541
+2024-07-24,19.760000228881836,19.780000686645508,19.610000610351562,19.6200008392334,18.326961517333984,210000,0.0,0.0,0.0,False,-0.003555158993861607,-0.003561493589717494,1.0505848749452449,18.878076553344727,-0.029193389191606967,0.14849960002718698
+2024-07-25,19.520000457763672,19.639999389648438,19.469999313354492,19.510000228881836,18.224210739135742,164300,0.0,0.0,0.0,False,-0.005606536473657053,-0.005622312091287542,1.039088196051535,18.878076553344727,-0.03463625186397157,0.14851741212921826
+2024-07-26,19.479999542236328,19.600000381469727,19.479999542236328,19.530000686645508,18.24289321899414,454900,0.0,0.0,0.0,False,0.0010251461709822607,0.001024621067487571,1.0411785595080123,18.878076553344727,-0.03364661291396487,0.14783337834550522
+2024-07-29,19.610000610351562,19.610000610351562,19.520000457763672,19.559999465942383,18.27091407775879,1069100,0.0,0.0,0.0,False,0.0015359876543854512,0.0015348092318888471,1.044313784575813,18.878076553344727,-0.032162306041627065,0.14774309199133168
+2024-07-30,19.610000610351562,19.6200008392334,19.540000915527344,19.600000381469727,18.308279037475586,153100,0.0,0.0,0.0,False,0.0020450514713044043,0.002042963200140932,1.0484945114887676,18.878076553344727,-0.030183028141613666,0.1464897882502131
+2024-07-31,19.850000381469727,19.889999389648438,19.75,19.829999923706055,18.523120880126953,557700,0.0,0.0,0.0,False,0.011734682555995635,0.011666365104991673,1.0725329442987874,18.878076553344727,-0.018802533839438418,0.14676179532263875
+2024-08-01,19.670000076293945,19.68000030517578,19.389999389648438,19.440000534057617,18.158824920654297,1325100,0.0,0.0,0.0,False,-0.01966709399729183,-0.01986306499973859,1.0317722440707793,18.878076553344727,-0.03809983663632277,0.14787601156484578
+2024-08-02,19.489999771118164,19.489999771118164,19.31999969482422,19.40999984741211,18.130800247192383,637500,0.0,0.0,0.0,False,-0.0015433087539732382,-0.0015445008816335278,1.0286365921804248,18.878076553344727,-0.039584345578890234,0.14532941299708013
+2024-08-05,18.239999771118164,18.670000076293945,18.239999771118164,18.56999969482422,17.346160888671875,1251100,0.0,0.0,0.0,False,-0.043276598264988975,-0.04424095570556007,0.9408441013549762,18.878076553344727,-0.08114786802267915,0.15169651671317883
+2024-08-06,18.559999465942383,18.649999618530273,18.489999771118164,18.520000457763672,17.299455642700195,779300,0.0,0.0,0.0,False,-0.002692540803203358,-0.00269617221113254,0.9356182994194213,18.878076553344727,-0.08362191488013848,0.15172109332782677
+2024-08-07,18.799999237060547,18.889999389648438,18.65999984741211,18.670000076293945,17.4395694732666,586600,0.0,0.0,0.0,False,0.00809932020176185,0.00806669674141582,0.9512954918148089,18.878076553344727,-0.07619987534287531,0.1518925647782631
+2024-08-08,18.940000534057617,19.020000457763672,18.920000076293945,18.969999313354492,17.719797134399414,660400,0.0,0.0,0.0,False,0.016068496505167618,0.015940764703857923,0.9826498766055844,18.878076553344727,-0.06135579626834886,0.1525529784292282
+2024-08-09,19.030000686645508,19.100000381469727,19.0,19.079999923706055,17.82254981994629,368000,0.0,0.0,0.0,False,0.005798750672342701,0.005782002631613981,0.9941467689105712,18.878076553344727,-0.05591283256086932,0.15264653473075
+2024-08-12,19.020000457763672,19.09000015258789,18.989999771118164,19.020000457763672,17.766504287719727,178200,0.0,0.0,0.0,False,-0.0031446416361725626,-0.0031495964117381754,0.987875891952416,18.878076553344727,-0.0588816483757747,0.15268286290873076
+2024-08-13,19.18000030517578,19.3700008392334,19.18000030517578,19.350000381469727,18.07475471496582,434600,0.0,0.0,0.0,False,0.017350088810614173,0.017201294615799133,1.0223657152222692,18.878076553344727,-0.04255316139379561,0.1533733231913815
+2024-08-14,19.5,19.579999923706055,19.489999771118164,19.540000915527344,18.252233505249023,552100,0.0,0.0,0.0,False,0.00981915345917539,0.009771258839717618,1.0422236345306115,18.878076553344727,-0.033151843956518934,0.15338874641732633
+2024-08-15,19.799999237060547,19.90999984741211,19.799999237060547,19.81999969482422,18.513782501220703,896600,0.0,0.0,0.0,False,0.014329698110451039,0.014227998385998374,1.071488082687463,18.878076553344727,-0.019297201761769522,0.15114742558480235
+2024-08-16,20.0,20.100000381469727,19.979999542236328,20.09000015258789,18.7659854888916,420100,0.0,0.0,0.0,False,0.013622445205579758,0.013530493826163188,1.0997068155878846,18.878076553344727,-0.005937631629810536,0.15127399981454803
+2024-08-19,20.1299991607666,20.299999237060547,20.1299991607666,20.280000686645508,18.943464279174805,311900,0.0,0.0,0.0,False,0.009457472424683422,0.009413030518026964,1.119564734896227,18.943464279174805,0.0,0.151425693784283
+2024-08-20,20.34000015258789,20.350000381469727,20.270000457763672,20.290000915527344,18.952808380126953,228100,0.0,0.0,0.0,False,0.0004932625212812347,0.0004931409073138823,1.1206102367413808,18.952808380126953,0.0,0.15138600456466866
+2024-08-21,20.309999465942383,20.399999618530273,20.270000457763672,20.329999923706055,18.990169525146484,384300,0.0,0.0,0.0,False,0.001971272239459143,0.0019693318319672633,1.124790536831782,18.990169525146484,0.0,0.1513859612606942
+2024-08-22,20.280000686645508,20.290000915527344,20.110000610351562,20.1299991607666,18.803348541259766,276300,0.0,0.0,0.0,False,-0.009837773361598079,-0.009886483986636704,1.1038873290895626,18.990169525146484,-0.009837773361598079,0.15162456565718174
+2024-08-23,20.3700008392334,20.610000610351562,20.31999969482422,20.610000610351562,19.25171661376953,356700,0.0,0.0,0.0,False,0.023845118412070043,0.023565263626933872,1.154054771577357,19.25171661376953,0.0,0.15228962276506258
+2024-08-26,20.489999771118164,20.510000228881836,20.420000076293945,20.420000076293945,19.07423973083496,143100,0.0,0.0,0.0,False,-0.009218756254059546,-0.00926151195998223,1.1341970656802913,19.25171661376953,-0.009218756254059546,0.15231854274292
+2024-08-27,20.40999984741211,20.489999771118164,20.40999984741211,20.450000762939453,19.10226058959961,132500,0.0,0.0,0.0,False,0.0014690419728420334,0.0014679639862922303,1.137332290748092,19.25171661376953,-0.007763257021092151,0.15215727247090152
+2024-08-28,20.3700008392334,20.399999618530273,20.280000686645508,20.34000015258789,18.999509811401367,208500,0.0,0.0,0.0,False,-0.005378985262832536,-0.005393504091844592,1.1258356118543817,19.25171661376953,-0.013100483838816568,0.1517139445324572
+2024-08-29,20.450000762939453,20.489999771118164,20.420000076293945,20.450000762939453,19.10226058959961,305400,0.0,0.0,0.0,False,0.00540807521973985,0.0053935040918446355,1.137332290748092,19.25171661376953,-0.007763257021092151,0.15162955927683486
+2024-08-30,20.6200008392334,20.649999618530273,20.5,20.6299991607666,19.270397186279297,252800,0.0,0.0,0.0,False,0.008801921421343728,0.008763410327091686,1.1561449216225572,19.270397186279297,0.0,0.15181416163547973
+2024-09-03,20.829999923706055,20.829999923706055,20.600000381469727,20.65999984741211,19.29842185974121,409400,0.0,0.0,0.0,False,0.0014542862397184386,0.0014532297896147869,1.1592805735129117,19.29842185974121,0.0,0.15181623303543765
+2024-09-04,20.6200008392334,20.780000686645508,20.6200008392334,20.739999771118164,19.37314796447754,310800,0.0,0.0,0.0,False,0.003872135518615316,0.0038646580980529277,1.167641600516267,19.37314796447754,0.0,0.15185023514324839
+2024-09-05,20.84000015258789,20.8700008392334,20.75,20.799999237060547,19.429195404052734,322900,0.0,0.0,0.0,False,0.0028930476181756593,0.0028888708097797033,1.173912690885699,19.429195404052734,0.0,0.15161238949546246
+2024-09-06,20.84000015258789,20.8700008392334,20.540000915527344,20.59000015258789,19.233034133911133,301200,0.0,0.0,0.0,False,-0.010096211709347713,-0.010147524120923778,1.1519644081208793,19.429195404052734,-0.010096211709347713,0.1518740752190909
+2024-09-09,20.940000534057617,21.06999969482422,20.93000030517578,21.030000686645508,19.6440372467041,435300,0.0,0.0,0.0,False,0.02136964505607053,0.021144515831566006,1.1979511236957192,19.6440372467041,0.0,0.15326348538234905
+2024-09-10,21.0,21.040000915527344,20.93000030517578,21.030000686645508,19.6440372467041,374800,0.0,0.0,0.0,False,0.0,0.0,1.1979511236957192,19.6440372467041,0.0,0.15319585253882823
+2024-09-11,21.25,21.40999984741211,21.15999984741211,21.389999389648438,19.980310440063477,361800,0.0,0.0,0.0,False,0.017118334135504343,0.016973466379687534,1.23557638544465,19.980310440063477,0.0,0.1537288701859144
+2024-09-12,21.389999389648438,21.559999465942383,21.350000381469727,21.549999237060547,20.129764556884766,567200,0.0,0.0,0.0,False,0.007480069805202438,0.007452232811973417,1.2522986528626383,20.129764556884766,0.0,0.15380229333360879
+2024-09-13,21.600000381469727,21.65999984741211,21.559999465942383,21.6299991607666,20.20449447631836,219000,0.0,0.0,0.0,False,0.0037124090161320122,0.0037055350332184703,1.2606601066885474,20.20449447631836,0.0,0.1538284532014424
+2024-09-16,21.690000534057617,21.739999771118164,21.6200008392334,21.739999771118164,20.3072452545166,190400,0.0,0.0,0.0,False,0.005085540661196708,0.0050726529747235575,1.2721567855822573,20.3072452545166,0.0,0.1532629121929054
+2024-09-17,21.770000457763672,21.780000686645508,21.65999984741211,21.770000457763672,20.335268020629883,257200,0.0,0.0,0.0,False,0.0013799393153559603,0.0013789880741018393,1.2752922240613351,20.335268020629883,0.0,0.15325830291925696
+2024-09-18,21.860000610351562,22.079999923706055,21.809999465942383,21.81999969482422,20.38197135925293,218400,0.0,0.0,0.0,False,0.0022966669815056573,0.0022940336730114205,1.2805178125856136,20.38197135925293,0.0,0.1530068897318624
+2024-09-19,22.190000534057617,22.270000457763672,22.079999923706055,22.25,20.783634185791016,210000,0.0,0.0,0.0,False,0.01970677023622347,0.019515105805271837,1.3254594531378534,20.783634185791016,0.0,0.15378974834606057
+2024-09-20,22.100000381469727,22.100000381469727,21.979999542236328,22.09000015258789,20.634178161621094,191500,0.0,0.0,0.0,False,-0.0071910438200504245,-0.007217024000329066,1.3087369723085884,20.783634185791016,-0.0071910438200504245,0.15400002855200506
+2024-09-23,22.299999237060547,22.420000076293945,22.290000915527344,22.3700008392334,20.89572525024414,341900,0.0,0.0,0.0,False,0.012675430374518903,0.012595769557411679,1.3380012070541634,20.89572525024414,0.0,0.15297684383191443
+2024-09-24,22.34000015258789,22.43000030517578,22.31999969482422,22.43000030517578,20.951770782470703,540100,0.0,0.0,0.0,False,0.0026821530028449114,0.0026785624493225533,1.3442720840123186,20.951770782470703,0.0,0.15296867980405504
+2024-09-25,22.229999542236328,22.229999542236328,22.049999237060547,22.110000610351562,20.652860641479492,329700,0.0,0.0,0.0,False,-0.014266581287787572,-0.014369327352725066,1.3108273357650657,20.951770782470703,-0.014266581287787572,0.1535648237304074
+2024-09-26,22.1299991607666,22.280000686645508,22.1299991607666,22.219999313354492,20.7556095123291,284000,0.0,0.0,0.0,False,0.0049750430525468126,0.00496270841916489,1.322323801247499,20.951770782470703,-0.009362515091360213,0.1534768416054971
+2024-09-27,22.270000457763672,22.3700008392334,22.25,22.270000457763672,20.802316665649414,222400,0.0,0.0,0.0,False,0.0022503387960044474,0.0022478105758468926,1.3275498165943307,20.951770782470703,-0.007133245126294097,0.15336240821871505
+2024-09-30,22.309999465942383,22.31999969482422,22.06999969482422,22.149999618530273,20.690223693847656,376100,0.0,0.0,0.0,False,-0.005388485023250067,-0.005403055273293419,1.3150078492667436,20.951770782470703,-0.01248329276501392,0.15269782964633014
+2024-10-01,22.110000610351562,22.149999618530273,21.969999313354492,22.06999969482422,20.615495681762695,474900,0.0,0.0,0.0,False,-0.0036117546717091553,-0.0036182928051167774,1.3066466088521111,20.951770782470703,-0.016049960845760713,0.15276566531742186
+2024-10-02,22.170000076293945,22.170000076293945,21.969999313354492,22.100000381469727,20.64352035522461,263400,0.0,0.0,0.0,False,0.001359398478432139,0.0013584753328409927,1.3097822607424652,20.951770782470703,-0.014712380659681057,0.1518351173361808
+2024-10-03,21.84000015258789,21.920000076293945,21.799999237060547,21.829999923706055,20.391313552856445,326600,0.0,0.0,0.0,False,-0.012217238049920809,-0.012292481979411685,1.2815631010194903,20.951770782470703,-0.026749874052801492,0.15233436270197614
+2024-10-04,21.850000381469727,21.920000076293945,21.81999969482422,21.920000076293945,20.475379943847656,85100,0.0,0.0,0.0,False,0.00412265697221037,0.004114182106612859,1.2909692030454463,20.951770782470703,-0.022737497635360704,0.15200358895182106
+2024-10-07,21.860000610351562,21.920000076293945,21.799999237060547,21.850000381469727,20.409996032714844,324300,0.0,0.0,0.0,False,-0.0031932941567933693,-0.0031984036007838435,1.2836534644759676,20.951770782470703,-0.02585818427381492,0.1518540193667763
+2024-10-08,21.8799991607666,21.899999618530273,21.770000457763672,21.829999923706055,20.391313552856445,249600,0.0,0.0,0.0,False,-0.0009153593086668188,-0.0009157785058290061,1.2815631010194903,20.951770782470703,-0.026749874052801492,0.1512129348274976
+2024-10-09,21.8799991607666,21.940000534057617,21.850000381469727,21.940000534057617,20.494062423706055,149200,0.0,0.0,0.0,False,0.0050388549312074815,0.005026202386789807,1.2930595665019236,20.951770782470703,-0.021845807856374133,0.1510503693814959
+2024-10-10,21.790000915527344,21.829999923706055,21.68000030517578,21.829999923706055,20.391313552856445,234300,0.0,0.0,0.0,False,-0.005013592167590786,-0.005026202386789839,1.2815631010194903,20.951770782470703,-0.026749874052801492,0.15023827003146265
+2024-10-11,21.84000015258789,21.969999313354492,21.829999923706055,21.959999084472656,20.512744903564453,201200,0.0,0.0,0.0,False,0.005955052890204593,0.0059373916438277075,1.2951499299584004,20.951770782470703,-0.020954118077387562,0.15027883805265774
+2024-10-14,22.040000915527344,22.149999618530273,21.989999771118164,22.09000015258789,20.634178161621094,295500,0.0,0.0,0.0,False,0.005919893150698741,0.005902439432132223,1.308736972308588,20.951770782470703,-0.015158271066774143,0.15004838039197885
+2024-10-15,21.93000030517578,21.950000762939453,21.790000915527344,21.889999389648438,20.447359085083008,1877900,0.0,0.0,0.0,False,-0.009053865633745661,-0.009095100956616588,1.287833977977645,20.951770782470703,-0.02407489575104127,0.15022072462804759
+2024-10-16,21.81999969482422,21.889999389648438,21.81999969482422,21.8799991607666,20.438016891479492,483800,0.0,0.0,0.0,False,-0.00045688998587256613,-0.0004569943919047529,1.286788689543768,20.951770782470703,-0.024520786158134356,0.15012074226579397
+2024-10-17,22.040000915527344,22.040000915527344,21.959999084472656,21.959999084472656,20.512744903564453,399600,0.0,0.0,0.0,False,0.003656324020170132,0.003649655916389106,1.2951499299584,20.951770782470703,-0.020954118077387562,0.15013445297693398
+2024-10-18,22.15999984741211,22.15999984741211,22.040000915527344,22.110000610351562,20.652860641479492,4408600,0.0,0.0,0.0,False,0.006830667400865131,0.006807444086141297,1.3108273357650648,20.951770782470703,-0.014266581287787572,0.1475343052249431
+2024-10-21,21.920000076293945,21.959999084472656,21.780000686645508,21.8799991607666,20.438016891479492,452400,0.0,0.0,0.0,False,-0.010402614617391337,-0.01045710000253047,1.286788689543768,20.951770782470703,-0.024520786158134356,0.14759810825956882
+2024-10-22,21.860000610351562,21.920000076293945,21.850000381469727,21.899999618530273,20.45669937133789,836700,0.0,0.0,0.0,False,0.000914104335934196,0.0009136867969957719,1.2888790530002452,20.951770782470703,-0.023629096379147785,0.14711592730519582
+2024-10-23,21.850000381469727,21.8700008392334,21.760000228881836,21.790000915527344,20.35394859313965,1075600,0.0,0.0,0.0,False,-0.005022842460216559,-0.0050354993335147,1.2773823741065353,20.951770782470703,-0.028533253610774634,0.14718876471177664
+2024-10-24,21.889999389648438,21.920000076293945,21.799999237060547,21.889999389648438,20.447359085083008,415300,0.0,0.0,0.0,False,0.0045893056826744605,0.004578806928423738,1.287833977977645,20.951770782470703,-0.02407489575104127,0.14673511124690758
+2024-10-25,21.93000030517578,21.93000030517578,21.739999771118164,21.739999771118164,20.3072452545166,474200,0.0,0.0,0.0,False,-0.006852416978808007,-0.006876002595439344,1.2721567855822573,20.951770782470703,-0.03076234150544177,0.14647527797049203
+2024-10-28,21.780000686645508,21.850000381469727,21.729999542236328,21.809999465942383,20.372629165649414,390100,0.0,0.0,0.0,False,0.003219733169779415,0.0032145609281220826,1.279472524151736,20.951770782470703,-0.027641654866987553,0.14640229723019144
+2024-10-29,21.700000762939453,21.729999542236328,21.610000610351562,21.6299991607666,20.20449447631836,416000,0.0,0.0,0.0,False,-0.008252969607602245,-0.008287213902845723,1.2606601066885474,20.951770782470703,-0.03566649873706873,0.14582614373453168
+2024-10-30,21.399999618530273,21.5,21.34000015258789,21.440000534057617,20.027015686035156,400600,0.0,0.0,0.0,False,-0.00878412426953945,-0.008822932118249879,1.240802187380205,20.951770782470703,-0.04413732404944226,0.14517530948608637
+2024-10-31,21.399999618530273,21.440000534057617,21.229999542236328,21.360000610351562,19.952289581298828,515000,0.0,0.0,0.0,False,-0.003731265102490222,-0.0037382436367052823,1.2324411603768497,20.951770782470703,-0.047703901094989565,0.14523727221892485
+2024-11-01,21.459999084472656,21.5,21.34000015258789,21.3700008392334,19.96162986755371,2304400,0.0,0.0,0.0,False,0.0004681310491623236,0.00046802151000718183,1.2334862353994502,20.951770782470703,-0.04725810172309608,0.14519456262976266
+2024-11-04,21.510000228881836,21.6299991607666,21.469999313354492,21.479999542236328,20.064380645751953,404000,0.0,0.0,0.0,False,0.005147414258254379,0.005134211608438912,1.24498291429316,20.951770782470703,-0.04235394449146923,0.14508669943446795
+2024-11-05,21.59000015258789,21.68000030517578,21.56999969482422,21.68000030517578,20.251197814941406,353400,0.0,0.0,0.0,False,0.009310886415475172,0.009267807309208603,1.2658856952128263,20.951770782470703,-0.03343741084240148,0.14229256997981274
+2024-11-06,21.389999389648438,21.479999542236328,21.260000228881836,21.459999084472656,20.045696258544922,298600,0.0,0.0,0.0,False,-0.010147624761477791,-0.010199462893070329,1.2428923374254062,20.951770782470703,-0.04324572530565518,0.14262746690982012
+2024-11-07,22.219999313354492,22.350000381469727,22.1200008392334,22.239999771118164,20.7742919921875,602200,0.0,0.0,0.0,False,0.03634674117802206,0.03570178009711014,1.3244141647039762,20.951770782470703,-0.008470825312373642,0.14678673006596116
+2024-11-08,22.25,22.270000457763672,22.09000015258789,22.209999084472656,20.74626922607422,450600,0.0,0.0,0.0,False,-0.0013489155791118757,-0.001349826184710497,1.3212787262248988,20.951770782470703,-0.009808314463253698,0.14606333647986708
+2024-11-11,22.18000030517578,22.219999313354492,22.139999389648438,22.15999984741211,20.69956398010254,517800,0.0,0.0,0.0,False,-0.0022512599958444124,-0.0022537978913193366,1.3160529242893442,20.951770782470703,-0.012037493393120435,0.14609710917121002
+2024-11-12,22.270000457763672,22.360000610351562,22.200000762939453,22.200000762939453,20.736928939819336,525000,0.0,0.0,0.0,False,0.0018051085400985212,0.0018034812896259493,1.3202336512022992,20.951770782470703,-0.010254113835147294,0.1460828701206821
+2024-11-13,22.40999984741211,22.40999984741211,22.290000915527344,22.350000381469727,20.877042770385742,719100,0.0,0.0,0.0,False,0.006756730033315561,0.006734005637254484,1.335910843597687,20.951770782470703,-0.003566668080746793,0.14603932689554827
+2024-11-14,22.450000762939453,22.5,22.329999923706055,22.350000381469727,20.877042770385742,360100,0.0,0.0,0.0,False,0.0,0.0,1.335910843597687,20.951770782470703,-0.003566668080746793,0.1460256790968253
+2024-11-15,22.360000610351562,22.3799991607666,22.280000686645508,22.3700008392334,20.89572525024414,898100,0.0,0.0,0.0,False,0.000894881524355462,0.0008944813566015039,1.3380012070541643,20.951770782470703,-0.0026749783017602224,0.14542914422951336
+2024-11-18,22.309999465942383,22.600000381469727,22.309999465942383,22.59000015258789,21.101226806640625,917100,0.0,0.0,0.0,False,0.009834621863344273,0.00978657671682922,1.3609945648415844,21.101226806640625,0.0,0.14562343883777154
+2024-11-19,22.59000015258789,22.889999389648438,22.549999237060547,22.84000015258789,21.334749221801758,854900,0.0,0.0,0.0,False,0.011066769591218328,0.011005980974515807,1.387123147696805,21.334749221801758,0.0,0.1458592489448759
+2024-11-20,22.780000686645508,22.829999923706055,22.690000534057617,22.81999969482422,21.316068649291992,376700,0.0,0.0,0.0,False,-0.0008755937234394828,-0.0008759772795329624,1.3850329976516043,21.334749221801758,-0.0008755937234394828,0.1458559899012674
+2024-11-21,22.780000686645508,22.889999389648438,22.75,22.8700008392334,21.362773895263672,383900,0.0,0.0,0.0,False,0.002191081607969547,0.002188684689254287,1.3902587995871594,21.362773895263672,0.0,0.14558963010569706
+2024-11-22,22.799999237060547,22.84000015258789,22.639999389648438,22.739999771118164,21.24134063720703,847900,0.0,0.0,0.0,False,-0.005684339433258856,-0.0057005567764442785,1.3766717572369722,21.362773895263672,-0.005684339433258856,0.14574190991193997
+2024-11-25,22.649999618530273,22.65999984741211,22.540000915527344,22.6200008392334,21.129249572753906,445300,0.0,0.0,0.0,False,-0.005277024005574393,-0.0052909966745025286,1.3641300033206623,21.362773895263672,-0.0109313670431882,0.14585653832587692
+2024-11-26,22.450000762939453,22.450000762939453,22.31999969482422,22.440000534057617,20.96111297607422,329500,0.0,0.0,0.0,False,-0.007957528075038689,-0.007989358173291064,1.3453173724461966,21.362773895263672,-0.01880190845808205,0.1460877336182367
+2024-11-27,22.5,22.559999465942383,22.459999084472656,22.549999237060547,21.063861846923828,525500,0.0,0.0,0.0,False,0.004901880494937894,0.004889905396468256,1.3568138379286299,21.362773895263672,-0.01399219267148244,0.14613597566304712
+2024-11-29,22.649999618530273,22.729999542236328,22.600000381469727,22.729999542236328,21.231998443603516,362900,0.0,0.0,0.0,False,0.007982230319472094,0.007950540842473007,1.375626468803095,21.362773895263672,-0.006121651256588478,0.14624596609855836
+2024-12-02,22.610000610351562,22.719999313354492,22.540000915527344,22.700000762939453,21.203977584838867,433200,0.0,0.0,0.0,False,-0.001319746647451825,-0.0013206182800324067,1.3724912437352943,21.362773895263672,-0.007433318875317507,0.14599614064190425
+2024-12-03,22.790000915527344,22.940000534057617,22.780000686645508,22.90999984741211,21.400136947631836,774500,0.0,0.0,0.0,False,0.00925106442921475,0.009208535423841991,1.3944393130888373,21.400136947631836,0.0,0.14579864594985265
+2024-12-04,22.950000762939453,23.059999465942383,22.889999389648438,23.049999237060547,21.530908584594727,329400,0.0,0.0,0.0,False,0.006110785051651746,0.006092189920128078,1.4090712170503479,21.530908584594727,0.0,0.14553977512168248
+2024-12-05,23.190000534057617,23.25,23.149999618530273,23.239999771118164,21.70838737487793,395300,0.0,0.0,0.0,False,0.008242977280122243,0.008209189490571426,1.4289291363586902,21.70838737487793,0.0,0.1455756376458166
+2024-12-06,23.1299991607666,23.1299991607666,22.940000534057617,22.989999771118164,21.474864959716797,207800,0.0,0.0,0.0,False,-0.01075724378455567,-0.010815521244859242,1.4028005535034693,21.70838737487793,-0.01075724378455567,0.14605993877584722
+2024-12-09,23.1200008392334,23.15999984741211,22.959999084472656,22.959999084472656,21.446840286254883,241700,0.0,0.0,0.0,False,-0.001304998821388792,-0.0013058510738904016,1.3996649016131149,21.70838737487793,-0.012048204415484265,0.14604522175891999
+2024-12-10,23.09000015258789,23.1200008392334,23.0,23.040000915527344,21.521570205688477,274000,0.0,0.0,0.0,False,0.0034844256047119604,0.0034783690587927188,1.408026355439024,21.70838737487793,-0.008605759882728492,0.14579632688157365
+2024-12-11,23.0,23.049999237060547,22.950000762939453,23.040000915527344,21.521570205688477,296500,0.0,0.0,0.0,False,0.0,0.0,1.408026355439024,21.70838737487793,-0.008605759882728492,0.14541861827777597
+2024-12-12,23.020000457763672,23.100000381469727,22.93000030517578,22.940000534057617,21.428159713745117,138200,0.0,0.0,0.0,False,-0.004340319551529248,-0.004349766082318259,1.3975747515679142,21.70838737487793,-0.01290872768638296,0.14547412242397992
+2024-12-13,23.049999237060547,23.059999465942383,22.93000030517578,22.93000030517578,21.418819427490234,655100,0.0,0.0,0.0,False,-0.0004358884001079977,-0.00043598342707177614,1.3965296765453141,21.70838737487793,-0.013338989321832306,0.14459855957060008
+2024-12-16,22.979999542236328,22.989999771118164,22.920000076293945,22.93000030517578,21.418819427490234,154500,0.0,0.0,0.0,False,0.0,0.0,1.3965296765453141,21.70838737487793,-0.013338989321832306,0.14460175589906524
+2024-12-17,22.329999923706055,22.420000076293945,22.219999313354492,22.420000076293945,21.489749908447266,387300,0.584,0.0,0.0,False,0.0033115961968470664,0.003306124937900918,1.4044660151077926,21.70838737487793,-0.010071566471293147,0.1434972055079231
+2024-12-18,22.309999465942383,22.309999465942383,21.690000534057617,21.760000228881836,20.857131958007812,943500,0.0,0.0,0.0,False,-0.02943812529855372,-0.02988012291701419,1.3336830432789353,21.70838737487793,-0.03921320373411219,0.1467086119411921
+2024-12-19,21.860000610351562,21.90999984741211,21.760000228881836,21.760000228881836,20.857131958007812,434900,0.0,0.0,0.0,False,0.0,0.0,1.3336830432789353,21.70838737487793,-0.03921320373411219,0.14647541235904993
+2024-12-20,21.719999313354492,21.979999542236328,21.700000762939453,21.780000686645508,20.876304626464844,986100,0.0,0.0,0.0,False,0.0009192380091198604,0.0009188157686010322,1.3358282534335557,21.70838737487793,-0.038330011992324,0.14533597647679514
+2024-12-23,21.81999969482422,21.899999618530273,21.770000457763672,21.860000610351562,20.952983856201172,345200,0.0,0.0,0.0,False,0.003673026960869352,0.0036662978697301883,1.3444078135843776,21.70838737487793,-0.03479777219891289,0.14396308714586348
+2024-12-24,22.010000228881836,22.010000228881836,21.920000076293945,21.969999313354492,21.05841827392578,92000,0.0,0.0,0.0,False,0.005031952415379015,0.005019334453776437,1.3562047621445767,21.70838737487793,-0.029940920517399938,0.14361755971963688
+2024-12-26,22.0,22.010000228881836,21.940000534057617,22.010000228881836,21.096759796142578,220600,0.0,0.0,0.0,False,0.0018207218471042452,0.0018190663422532883,1.3604947556312643,21.70838737487793,-0.028174712758404108,0.14360467265287866
+2024-12-27,21.940000534057617,21.940000534057617,21.84000015258789,21.8799991607666,20.97215461730957,283600,0.0,0.0,0.0,False,-0.005906365718577833,-0.0059238772837633446,1.346552810327721,21.70838737487793,-0.03391466831941492,0.1434512417081519
+2024-12-30,21.979999542236328,21.979999542236328,21.860000610351562,21.920000076293945,21.010496139526367,534500,0.0,0.0,0.0,False,0.0018282109261749113,0.0018265417826342889,1.3508428038144085,21.70838737487793,-0.03214846056041909,0.14293049440669958
+2024-12-31,21.889999389648438,21.950000762939453,21.809999465942383,21.850000381469727,20.94339942932129,210600,0.0,0.0,0.0,False,-0.003193485282760755,-0.0031985953390462254,1.343335421918343,21.70838737487793,-0.035239280207516654,0.1427122502222778
+2025-01-02,21.899999618530273,21.899999618530273,21.690000534057617,21.75,20.847549438476562,595000,0.0,0.0,0.0,False,-0.004576620484568195,-0.004587125275312097,1.3326108650241775,21.70838737487793,-0.03965462388042573,0.14167645887978797
+2025-01-03,21.790000915527344,21.899999618530273,21.770000457763672,21.860000610351562,20.952983856201172,266800,0.0,0.0,0.0,False,0.005057401016640206,0.005044655319457457,1.3444078135843767,21.70838737487793,-0.03479777219891289,0.14151178853402632
+2025-01-06,22.18000030517578,22.18000030517578,22.09000015258789,22.1299991607666,21.211780548095703,340500,0.0,0.0,0.0,False,0.012351304886723202,0.012275649842526208,1.3733643092687733,21.70838737487793,-0.02287626520599706,0.1415542131283935
+2025-01-07,22.149999618530273,22.190000534057617,21.969999313354492,22.0,21.087175369262695,458700,0.0,0.0,0.0,False,-0.0058743384861292824,-0.005891660281826937,1.3594223639652303,21.70838737487793,-0.02861622076700787,0.14171665232399022
+2025-01-08,22.239999771118164,22.31999969482422,22.15999984741211,22.290000915527344,21.365142822265625,830700,0.0,0.0,0.0,False,0.013181824883388815,0.013095700653842678,1.3905238563929712,21.70838737487793,-0.015811609894594292,0.1420246635646061
+2025-01-10,21.729999542236328,21.739999771118164,21.530000686645508,21.68000030517578,20.780452728271484,1163600,0.0,0.0,0.0,False,-0.027366542730751453,-0.027747981779673872,1.325103483128112,21.70838737487793,-0.0427454435275233,0.14460734480666407
+2025-01-13,21.5,21.649999618530273,21.450000762939453,21.649999618530273,20.751697540283203,671200,0.0,0.0,0.0,False,-0.0013837613821165995,-0.0013847196640222625,1.3218860947187347,21.70838737487793,-0.04407005541562514,0.14460276228557906
+2025-01-14,21.670000076293945,21.790000915527344,21.639999389648438,21.770000457763672,20.866718292236328,265500,0.0,0.0,0.0,False,0.005542715323883618,0.005527411002921815,1.3347556483562446,21.70838737487793,-0.038771607863218094,0.14467594664222636
+2025-01-15,21.860000610351562,21.93000030517578,21.75,21.829999923706055,20.92422866821289,630500,0.0,0.0,0.0,False,0.0027560814868508032,0.0027522904582614,1.3411904251749998,21.70838737487793,-0.036122384087014625,0.14468413017750648
+2025-01-16,21.81999969482422,21.979999542236328,21.81999969482422,21.899999618530273,20.991323471069336,426200,0.0,0.0,0.0,False,0.003206560390843549,0.0032014303396939586,1.348697593659788,21.70838737487793,-0.03303165230220728,0.14355952795021476
+2025-01-17,22.010000228881836,22.15999984741211,21.950000762939453,22.020000457763672,21.106346130371094,319900,0.0,0.0,0.0,False,0.005479533458682795,0.005464575432345845,1.3615673607085745,21.70838737487793,-0.027733116887510012,0.14263742216889036
+2025-01-21,22.149999618530273,22.290000915527344,22.1299991607666,22.290000915527344,21.365142822265625,545800,0.0,0.0,0.0,False,0.012261558220261204,0.01218699421047312,1.3905238563929712,21.70838737487793,-0.015811609894594292,0.14305391234214884
+2025-01-22,22.239999771118164,22.25,22.139999389648438,22.18000030517578,21.259706497192383,286500,0.0,0.0,0.0,False,-0.004934969354071561,-0.0049471865261543485,1.3787266944214949,21.70838737487793,-0.020668549438397466,0.14296005006706408
+2025-01-23,22.270000457763672,22.350000381469727,22.219999313354492,22.270000457763672,21.345972061157227,564900,0.0,0.0,0.0,False,0.004057702488801329,0.004049492216458644,1.388378859649627,21.70838737487793,-0.01669471377409215,0.14295073363845254
+2025-01-24,22.399999618530273,22.43000030517578,22.329999923706055,22.389999389648438,21.46099281311035,319500,0.0,0.0,0.0,False,0.005388405438908395,0.005373939923097294,1.4012484132871368,21.70838737487793,-0.011396266221685214,0.142985966889911
+2025-01-27,22.34000015258789,22.469999313354492,22.34000015258789,22.40999984741211,21.48016357421875,375100,0.0,0.0,0.0,False,0.0008932839815634086,0.0008928852408689983,1.4033934100304806,21.70838737487793,-0.010513162342187243,0.1428506089138892
+2025-01-28,22.309999465942383,22.5,22.280000686645508,22.5,21.566429138183594,412200,0.0,0.0,0.0,False,0.004016057124834216,0.004008014293873672,1.413045575258613,21.70838737487793,-0.00653932667788204,0.1428752416846397
+2025-01-29,22.530000686645508,22.56999969482422,22.459999084472656,22.510000228881836,21.576013565063477,301300,0.0,0.0,0.0,False,0.0004444141780945987,0.00044431545536185806,1.4141179669246466,21.70838737487793,-0.0060978186692781655,0.14282293399374113
+2025-01-30,22.610000610351562,22.739999771118164,22.579999923706055,22.670000076293945,21.7293758392334,393900,0.0,0.0,0.0,False,0.0071079985979547455,0.007082855848698696,1.4312775140488445,21.7293758392334,0.0,0.14285793718050763
+2025-01-31,22.780000686645508,22.790000915527344,22.520000457763672,22.579999923706055,21.643110275268555,705000,0.0,0.0,0.0,False,-0.0039699973254219145,-0.003977898683985236,1.421625348820712,21.7293758392334,-0.0039699973254219145,0.14294567894925075
+2025-02-03,22.34000015258789,22.56999969482422,22.309999465942383,22.479999542236328,21.547258377075195,799200,0.0,0.0,0.0,False,-0.004428748778445568,-0.004438584737721817,1.4109005785152693,21.7293758392334,-0.008381163983062101,0.14286673862911492
+2025-02-04,22.59000015258789,22.799999237060547,22.59000015258789,22.719999313354492,21.777299880981445,321100,0.0,0.0,0.0,False,0.010676137997723156,0.01061955043788337,1.436639685790289,21.777299880981445,0.0,0.14313029503196625
+2025-02-05,22.729999542236328,22.760000228881836,22.65999984741211,22.700000762939453,21.75813102722168,791300,0.0,0.0,0.0,False,-0.0008802217843593141,-0.0008806094070334516,1.4344949024582219,21.777299880981445,-0.0008802217843593141,0.14309215252995253
+2025-02-06,22.709999084472656,22.760000228881836,22.670000076293945,22.75,21.80605697631836,482900,0.0,0.0,0.0,False,0.0022026684661802243,0.0022002461483841386,1.439857287610943,21.80605697631836,0.0,0.14181346478240775
+2025-02-07,23.0,23.079999923706055,22.809999465942383,22.889999389648438,21.94024658203125,390200,0.0,0.0,0.0,False,0.006153776717112258,0.006134919555469133,1.45487162458052,21.94024658203125,0.0,0.14173881755123066
+2025-02-10,23.0,23.09000015258789,22.989999771118164,23.079999923706055,22.122364044189453,487300,0.0,0.0,0.0,False,0.00830061145745531,0.008266350840983731,1.4752485601140948,22.122364044189453,0.0,0.1416681043615724
+2025-02-11,22.93000030517578,23.139999389648438,22.899999618530273,23.110000610351562,22.151119232177734,345300,0.0,0.0,0.0,False,0.0012998243736899173,0.001298980333312365,1.4784659485234721,22.151119232177734,0.0,0.1412580515248514
+2025-02-12,23.09000015258789,23.280000686645508,23.0,23.260000228881836,22.29489517211914,3906500,0.0,0.0,0.0,False,0.006490685117732209,0.00646971132833863,1.4945528905703593,22.29489517211914,0.0,0.14135396179965615
+2025-02-13,23.270000457763672,23.520000457763672,23.260000228881836,23.520000457763672,22.54410743713379,2274200,0.0,0.0,0.0,False,0.011177996715871608,0.011115984596845421,1.5224369945887228,22.54410743713379,0.0,0.14164968882559206
+2025-02-14,23.489999771118164,23.510000228881836,23.420000076293945,23.5,22.52493667602539,271700,0.0,0.0,0.0,False,-0.0008503668269793652,-0.0008507285939538748,1.520291997845379,22.54410743713379,-0.0008503668269793652,0.1400147148756735
+2025-02-18,23.770000457763672,23.8799991607666,23.75,23.860000610351562,22.8700008392334,385500,0.0,0.0,0.0,False,0.01531920680493104,0.01520305251529134,1.5589008721691853,22.8700008392334,0.0,0.13975219554030432
+2025-02-19,23.81999969482422,23.81999969482422,23.729999542236328,23.75,22.764564514160156,266900,0.0,0.0,0.0,False,-0.004610245789425926,-0.004620905748518035,1.547103710197709,22.8700008392334,-0.004610245789425926,0.13881120601222458
+2025-02-20,23.889999389648438,23.899999618530273,23.639999389648438,23.760000228881836,22.77414894104004,236400,0.0,0.0,0.0,False,0.00042102395035592544,0.0004209353446417516,1.5481761018637425,22.8700008392334,-0.004191162862964393,0.1385756025098508
+2025-02-21,23.700000762939453,23.760000228881836,23.459999084472656,23.520000457763672,22.54410743713379,365300,0.0,0.0,0.0,False,-0.010100992335731362,-0.010152353517461075,1.5224369945887233,22.8700008392334,-0.01424982029473909,0.13883356772388453
+2025-02-24,23.5,23.579999923706055,23.389999389648438,23.469999313354492,22.496179580688477,242100,0.0,0.0,0.0,False,-0.0021259593700466706,-0.0021282224296856654,1.517074396024725,22.8700008392334,-0.01634548512580869,0.13852131131733256
+2025-02-25,23.459999084472656,23.469999313354492,23.209999084472656,23.329999923706055,22.361989974975586,286200,0.0,0.0,0.0,False,-0.005964995310940857,-0.0059828569606623005,1.502060059055148,22.8700008392334,-0.022212979694619106,0.13869587349304854
+2025-02-26,23.329999923706055,23.549999237060547,23.329999923706055,23.420000076293945,22.448257446289062,303800,0.0,0.0,0.0,False,0.0038577725600457136,0.0038503504379318585,1.5117124376945572,22.8700008392334,-0.018440899758116136,0.1384004666266104
+2025-02-27,23.459999084472656,23.459999084472656,23.229999542236328,23.25,22.285310745239258,214400,0.0,0.0,0.0,False,-0.007258768367196411,-0.007285241411893821,1.4934804989043262,22.8700008392334,-0.025565809905485737,0.13825364733995985
+2025-02-28,23.260000228881836,23.329999923706055,23.110000610351562,23.25,22.285310745239258,643100,0.0,0.0,0.0,False,0.0,0.0,1.4934804989043262,22.8700008392334,-0.025565809905485737,0.13825913485809346
+2025-03-03,23.59000015258789,23.65999984741211,23.190000534057617,23.25,22.285310745239258,628300,0.0,0.0,0.0,False,0.0,0.0,1.4934804989043262,22.8700008392334,-0.025565809905485737,0.1377565443561008
+2025-03-04,23.329999923706055,23.610000610351562,23.15999984741211,23.469999313354492,22.496179580688477,924400,0.0,0.0,0.0,False,0.009462234467350505,0.009417747934624401,1.517074396024725,22.8700008392334,-0.01634548512580869,0.13799337909361836
+2025-03-05,23.68000030517578,24.170000076293945,23.68000030517578,24.1299991607666,23.12879753112793,1292100,0.0,0.0,0.0,False,0.028121128219589453,0.027732989099063864,1.587857367853582,23.12879753112793,0.0,0.14039695046480863
+2025-03-06,24.100000381469727,24.1299991607666,23.81999969482422,23.81999969482422,22.8316593170166,512500,0.0,0.0,0.0,False,-0.01284711034853514,-0.012930348149339865,1.5546108786824973,23.12879753112793,-0.01284711034853514,0.14097292886405693
+2025-03-07,23.850000381469727,23.899999618530273,23.559999465942383,23.829999923706055,22.841245651245117,746900,0.0,0.0,0.0,False,0.00041987023787504185,0.00041978211703206525,1.555683483759808,23.12879753112793,-0.012432634229938233,0.1409297969137166
+2025-03-10,23.6200008392334,23.65999984741211,23.190000534057617,23.329999923706055,22.361989974975586,1434300,0.0,0.0,0.0,False,-0.020982028895757954,-0.02120528002741835,1.502060059055148,23.12879753112793,-0.03315380123503331,0.14163688033099875
+2025-03-11,23.049999237060547,23.170000076293945,22.809999465942383,23.049999237060547,22.09360694885254,635700,0.0,0.0,0.0,False,-0.01200175057870001,-0.012074353076628432,1.4720309582934408,23.12879753112793,-0.04475764816057459,0.14214664812794336
+2025-03-12,23.200000762939453,23.200000762939453,22.989999771118164,23.110000610351562,22.151119232177734,723300,0.0,0.0,0.0,False,0.002603118787183112,0.0025997365417925263,1.4784659485234726,23.12879753112793,-0.0422710388481885,0.14208455276047752
+2025-03-13,23.09000015258789,23.149999618530273,22.989999771118164,23.010000228881836,22.055267333984375,654200,0.0,0.0,0.0,False,-0.004327180815952625,-0.004336570158905932,1.4677411782180299,23.12879753112793,-0.04641530523576687,0.14218662896878703
+2025-03-14,23.149999618530273,23.329999923706055,23.139999389648438,23.280000686645508,22.31406593322754,526000,0.0,0.0,0.0,False,0.011734094868321554,0.011665784233489589,1.496697887313704,23.12879753112793,-0.035225851962424004,0.1425809565251397
+2025-03-17,23.450000762939453,23.700000762939453,23.450000762939453,23.649999618530273,22.668712615966797,565600,0.0,0.0,0.0,False,0.015893413768718778,0.01576843594513771,1.5363789398922667,23.12879753112793,-0.01989229723429964,0.14319276514881205
+2025-03-18,23.639999389648438,23.690000534057617,23.459999084472656,23.56999969482422,22.592031478881836,644100,0.0,0.0,0.0,False,-0.003382686012391778,-0.0033884202297440346,1.5277991663301682,23.12879753112793,-0.023207693851082678,0.14325584237122857
+2025-03-19,23.6200008392334,23.850000381469727,23.610000610351562,23.770000457763672,22.783733367919922,292900,0.0,0.0,0.0,False,0.008485376324713467,0.008449577885295215,1.5492484935297766,23.12879753112793,-0.014919243542324323,0.14341218776492326
+2025-03-20,23.649999618530273,23.739999771118164,23.600000381469727,23.729999542236328,22.745393753051758,237500,0.0,0.0,0.0,False,-0.001682762620552225,-0.0016841800559321575,1.5449587134543656,23.12879753112793,-0.0165769006175166,0.14333228409072737
+2025-03-21,23.729999542236328,23.770000457763672,23.68000030517578,23.760000228881836,22.77414894104004,233900,0.0,0.0,0.0,False,0.001264220276882444,0.0012634218233048239,1.5481761018637434,23.12879753112793,-0.015333637194522853,0.14332091190367183
+2025-03-24,23.809999465942383,23.8700008392334,23.770000457763672,23.829999923706055,22.841245651245117,552300,0.0,0.0,0.0,False,0.0029461785983215805,0.002941847119609445,1.5556834837598088,23.12879753112793,-0.012432634229938233,0.1431868666355823
+2025-03-25,24.020000457763672,24.06999969482422,23.950000762939453,24.040000915527344,23.042531967163086,460400,0.0,0.0,0.0,False,0.008812405373653354,0.008773802751620485,1.5782052026254507,23.12879753112793,-0.003729790268981459,0.14337961652723497
+2025-03-26,24.059999465942383,24.1200008392334,23.889999389648438,23.959999084472656,22.965850830078125,387900,0.0,0.0,0.0,False,-0.003327808645084529,-0.00333335811541089,1.5696254290633518,23.12879753112793,-0.007045186885764498,0.14324215362594367
+2025-03-27,24.0,24.25,23.940000534057617,24.170000076293945,23.167137145996094,458200,0.0,0.0,0.0,False,0.008764592150635409,0.008726406074234128,1.5921471479289937,23.167137145996094,0.0,0.14339500060025775
+2025-03-28,24.079999923706055,24.079999923706055,23.84000015258789,23.8700008392334,22.87958526611328,868400,0.0,0.0,0.0,False,-0.012412059292035149,-0.012489732290438227,1.5599732638352193,23.167137145996094,-0.012412059292035149,0.1436858960928689
+2025-03-31,23.510000228881836,23.770000457763672,23.440000534057617,23.760000228881836,22.77414894104004,456200,0.0,0.0,0.0,False,-0.00460831452348931,-0.004618965539615021,1.548176101863743,23.167137145996094,-0.016963175142422515,0.14375732131357455
+2025-04-01,23.719999313354492,23.899999618530273,23.670000076293945,23.84000015258789,22.850830078125,451600,0.0,0.0,0.0,False,0.0033670253621103097,0.0033613696240024507,1.5567558754258415,23.167137145996094,-0.013653265221238664,0.14307529179339584
+2025-04-02,23.639999389648438,24.0,23.639999389648438,23.959999084472656,22.965850830078125,451200,0.0,0.0,0.0,False,0.005033548083806183,0.005020922131816553,1.5696254290633513,23.167137145996094,-0.008688441504424604,0.14310569333728243
+2025-04-03,23.709999084472656,23.709999084472656,23.350000381469727,23.389999389648438,22.41950035095215,1174300,0.0,0.0,0.0,False,-0.02378969031752254,-0.02407723454974412,1.5084948358739032,23.167137145996094,-0.03227143648921493,0.1452361746570715
+2025-04-04,22.190000534057617,22.229999542236328,21.709999084472656,21.84000015258789,20.933813095092773,1442400,0.0,0.0,0.0,False,-0.06626763454147533,-0.06856542843390295,1.3422628168410333,23.167137145996094,-0.09640051927129456,0.16012631103965294
+2025-04-07,20.729999542236328,21.43000030517578,20.56999969482422,20.780000686645508,19.917795181274414,4163200,0.0,0.0,0.0,False,-0.048534775255852924,-0.04975214073920496,1.2285816174355126,23.167137145996094,-0.1402565169897677,0.16753530063240343
+2025-04-08,21.100000381469727,21.100000381469727,20.079999923706055,20.219999313354492,19.38102912902832,2167000,0.0,0.0,0.0,False,-0.02694906978211775,-0.027318854673833912,1.168523415912098,23.167137145996094,-0.16342580410813146,0.16968008740633125
+2025-04-09,20.280000686645508,22.420000076293945,20.239999771118164,22.239999771118164,21.317216873168945,4708900,0.0,0.0,0.0,False,0.09990118332987086,0.09522034243258798,1.3851614712402505,23.167137145996094,-0.07985105199529863,0.19661030308426122
+2025-04-10,21.780000686645508,21.920000076293945,21.270000457763672,21.530000686645508,20.636676788330078,1741300,0.0,0.0,0.0,False,-0.03192443408010892,-0.032445130785563304,1.3090165410812253,23.167137145996094,-0.10922628642975629,0.19922948411639885
+2025-04-11,21.59000015258789,22.1200008392334,21.559999465942383,22.079999923706055,21.163856506347656,1058100,0.0,0.0,0.0,False,0.025545766085540267,0.025224925604256924,1.3680021375273297,23.167137145996094,-0.08647078950774278,0.20031960147064945
+2025-04-14,22.100000381469727,22.200000762939453,21.920000076293945,22.1200008392334,21.202198028564453,6156600,0.0,0.0,0.0,False,0.0018116510195245183,0.0018100119591213059,1.3722921310140173,23.167137145996094,-0.08481579338218903,0.2003082850402358
+2025-04-15,22.34000015258789,22.450000762939453,22.31999969482422,22.34000015258789,21.413066864013672,604700,0.0,0.0,0.0,False,0.009945612014618854,0.009896479912755836,1.395886028134416,23.167137145996094,-0.0757137263412615,0.19922271435402114
+2025-04-16,22.56999969482422,22.780000686645508,22.549999237060547,22.6200008392334,21.68145179748535,479700,0.0,0.0,0.0,False,0.012533698940749183,0.012455802349137216,1.4259153423074,23.167137145996094,-0.06412900045215597,0.19910621500820455
+2025-04-17,23.020000457763672,23.190000534057617,22.969999313354492,23.100000381469727,22.14153289794922,775200,0.0,0.0,0.0,False,0.021220031977620124,0.020998022308759957,1.4773933434461624,23.167137145996094,-0.04426978791482339,0.20004466569625218
+2025-04-21,23.329999923706055,23.360000610351562,23.040000915527344,23.149999618530273,22.1894588470459,822500,0.0,0.0,0.0,False,0.0021645271498396124,0.0021621879358683493,1.4827557285988835,23.167137145996094,-0.04220108392284305,0.19995571683784608
+2025-04-22,23.40999984741211,23.700000762939453,23.34000015258789,23.520000457763672,22.54410743713379,263100,0.0,0.0,0.0,False,0.015982750752621788,0.015856371406481756,1.5224369945887233,23.167137145996094,-0.026892822576050635,0.2003725684589875
+2025-04-23,23.700000762939453,23.899999618530273,23.520000457763672,23.549999237060547,22.572860717773438,717700,0.0,0.0,0.0,False,0.0012754233326748299,0.0012746106712542302,1.525654169586824,23.167137145996094,-0.025651698976770776,0.20032754686886386
+2025-04-24,23.68000030517578,24.030000686645508,23.68000030517578,24.030000686645508,23.032947540283203,312100,0.0,0.0,0.0,False,0.020382300155137312,0.020177361148342583,1.5771328109594167,23.167137145996094,-0.005792239449667225,0.20053105625280368
+2025-04-25,23.860000610351562,24.0,23.780000686645508,24.0,23.00419044494629,498000,0.0,0.0,0.0,False,-0.0012485199858428553,-0.0012493000362603346,1.5739152091387627,23.167137145996094,-0.007033527708794396,0.19966788801752205
+2025-04-28,23.940000534057617,24.170000076293945,23.940000534057617,24.170000076293945,23.167137145996094,328200,0.0,0.0,0.0,False,0.007083348637708875,0.007058379564177932,1.5921471479289937,23.167137145996094,0.0,0.19973465648752003
+2025-04-29,24.149999618530273,24.170000076293945,24.030000686645508,24.170000076293945,23.167137145996094,271400,0.0,0.0,0.0,False,0.0,0.0,1.5921471479289937,23.167137145996094,0.0,0.19971562792109948
+2025-04-30,24.139999389648438,24.3799991607666,24.010000228881836,24.329999923706055,23.320499420166016,560200,0.0,0.0,0.0,False,0.006619819842367924,0.006598005055379111,1.6093066950531916,23.320499420166016,0.0,0.19978083308571756
+2025-05-01,24.200000762939453,24.469999313354492,24.200000762939453,24.389999389648438,23.378007888793945,1871500,0.0,0.0,0.0,False,0.002466005019523765,0.0024629694186593747,1.6157412584606696,23.378007888793945,0.0,0.19974365604159425
+2025-05-02,24.860000610351562,24.93000030517578,24.790000915527344,24.889999389648438,23.857261657714844,331100,0.0,0.0,0.0,False,0.02050019707413253,0.020292896383013292,1.6693644697540528,23.857261657714844,0.0,0.2001842262689894
+2025-05-05,24.950000762939453,25.079999923706055,24.950000762939453,25.040000915527344,24.001039505004883,579800,0.0,0.0,0.0,False,0.006026586343095497,0.006008499104776808,1.6854516252122171,24.001039505004883,0.0,0.20023665628895881
+2025-05-06,24.989999771118164,25.110000610351562,24.93000030517578,25.030000686645508,23.991455078125,321700,0.0,0.0,0.0,False,-0.0003993338237655575,-0.00039941357875024114,1.6843792335461836,24.001039505004883,-0.0003993338237655575,0.19949718401509126
+2025-05-07,25.0,25.059999465942383,24.8799991607666,24.959999084472656,23.924358367919922,496800,0.0,0.0,0.0,False,-0.0027966919883177788,-0.002800610038113898,1.6768718516501182,24.001039505004883,-0.003194908998377821,0.19944831757999537
+2025-05-08,24.90999984741211,24.90999984741211,24.709999084472656,24.739999771118164,23.713485717773438,740200,0.0,0.0,0.0,False,-0.00881414025419558,-0.00885321456213728,1.6532775277071656,24.001039505004883,-0.011980888876562346,0.19969934947695533
+2025-05-09,25.1200008392334,25.1200008392334,24.889999389648438,24.940000534057617,23.905187606811523,360000,0.0,0.0,0.0,False,0.008084087313001032,0.008051586123300094,1.674726854906774,24.001039505004883,-0.003993656115326649,0.19963378731314171
+2025-05-12,25.190000534057617,25.190000534057617,24.989999771118164,25.1200008392334,24.077720642089844,321500,0.0,0.0,0.0,False,0.007217388882953646,0.00719146817696135,1.6940313987743156,24.077720642089844,0.0,0.1996825714276552
+2025-05-13,25.079999923706055,25.229999542236328,24.940000534057617,25.209999084472656,24.163984298706055,833000,0.0,0.0,0.0,False,0.003582716898268723,0.0035763142560946517,1.703683350591171,24.163984298706055,0.0,0.19960503516436398
+2025-05-14,25.190000534057617,25.280000686645508,25.110000610351562,25.25,24.20232582092285,722700,0.0,0.0,0.0,False,0.001586721864359486,0.0015854643512620106,1.7079733440778586,24.20232582092285,0.0,0.19959112922642838
+2025-05-15,25.469999313354492,25.59000015258789,25.43000030517578,25.59000015258789,24.52821922302246,266600,0.0,0.0,0.0,False,0.013465375373877375,0.013375522906381495,1.744437221658321,24.52821922302246,0.0,0.19994672512164205
+2025-05-16,25.600000381469727,25.68000030517578,25.549999237060547,25.670000076293945,24.604900360107422,461000,0.0,0.0,0.0,False,0.003126241509330052,0.003121364977177496,1.7530169952204195,24.604900360107422,0.0,0.19975111196026962
+2025-05-19,25.540000915527344,25.700000762939453,25.5,25.68000030517578,24.614482879638672,227100,0.0,0.0,0.0,False,0.00038945573406135026,0.00038937991586153665,1.7540891734751765,24.614482879638672,0.0,0.19974960689255294
+2025-05-20,25.600000381469727,25.700000762939453,25.600000381469727,25.670000076293945,24.604900360107422,433700,0.0,0.0,0.0,False,-0.0003893041173405054,-0.00038937991586148374,1.7530169952204195,24.614482879638672,-0.0003893041173405054,0.19975322765536382
+2025-05-21,25.709999084472656,25.75,25.520000457763672,25.59000015258789,24.52821922302246,504700,0.0,0.0,0.0,False,-0.0031164985820989477,-0.003121364977177518,1.7444372216583206,24.614482879638672,-0.0035045894337097927,0.19964608061647052
+2025-05-22,25.68000030517578,25.790000915527344,25.600000381469727,25.700000762939453,24.633655548095703,1068900,0.0,0.0,0.0,False,0.004298572355154073,0.004289359883888677,1.756234383629797,24.633655548095703,0.0,0.19939680778421223
+2025-05-23,25.479999542236328,25.81999969482422,25.399999618530273,25.790000915527344,24.719921112060547,745900,0.0,0.0,0.0,False,0.003501939198444104,0.003495821687310507,1.7658865488579294,24.719921112060547,0.0,0.19940741876773949
+2025-05-27,25.989999771118164,26.139999389648438,25.90999984741211,25.989999771118164,24.91162109375,653500,0.0,0.0,0.0,False,0.007754878376044827,0.007724963862805788,1.787335662646261,24.91162109375,0.0,0.1993700084256381
+2025-05-28,26.010000228881836,26.030000686645508,25.93000030517578,26.0,24.921207427978516,1175400,0.0,0.0,0.0,False,0.0003848137458593026,0.0003847397240389353,1.7884082677235713,24.921207427978516,0.0,0.1993332119193286
+2025-05-29,26.010000228881836,26.010000228881836,25.799999237060547,25.8799991607666,24.806184768676758,273000,0.0,0.0,0.0,False,-0.004615452908297901,-0.004626136998357436,1.7755385006747848,24.921207427978516,-0.004615452908297901,0.19936606670868381
+2025-05-30,25.709999084472656,25.770000457763672,25.59000015258789,25.739999771118164,24.671995162963867,513900,0.0,0.0,0.0,False,-0.005409522139911416,-0.0054242065859684396,1.7605241637052078,24.921207427978516,-0.010000007653516163,0.1994668905082441
+2025-06-02,25.81999969482422,26.030000686645508,25.729999542236328,26.030000686645508,24.949962615966797,843400,0.0,0.0,0.0,False,0.011266517003059251,0.011203522511130541,1.7916256561329487,24.949962615966797,0.0,0.19957152807465128
+2025-06-03,25.989999771118164,26.030000686645508,25.899999618530273,26.010000228881836,24.93079376220703,400800,0.0,0.0,0.0,False,-0.0007682918830306251,-0.0007685871704937185,1.7894808728008815,24.949962615966797,-0.0007682918830306251,0.19948286325679304
+2025-06-04,25.950000762939453,26.15999984741211,25.950000762939453,26.139999389648438,25.055397033691406,226500,0.0,0.0,0.0,False,0.004997966477636284,0.004985518103654956,1.8034226046931479,25.055397033691406,0.0,0.1994765838699027
+2025-06-05,26.299999237060547,26.3700008392334,26.239999771118164,26.350000381469727,25.256683349609375,423300,0.0,0.0,0.0,False,0.00803365101927156,0.008001553039635333,1.8259443235587898,25.256683349609375,0.0,0.19956132312772526
+2025-06-06,26.479999542236328,26.479999542236328,26.260000228881836,26.309999465942383,25.21834373474121,253200,0.0,0.0,0.0,False,-0.0015179987941195128,-0.0015191521216032394,1.8216545434833789,25.256683349609375,-0.0015179987941195128,0.1995434968658087
+2025-06-09,26.309999465942383,26.309999465942383,26.139999389648438,26.209999084472656,25.122493743896484,289900,0.0,0.0,0.0,False,-0.0038008043610208153,-0.0038080457725319845,1.8109299865892132,25.256683349609375,-0.005313033538703604,0.19960261023119247
+2025-06-10,26.190000534057617,26.190000534057617,25.8799991607666,25.889999389648438,24.81576919555664,524200,0.0,0.0,0.0,False,-0.012209160104353245,-0.012284304156464402,1.776610892340818,25.256683349609375,-0.01745732596594296,0.20006544419102473
+2025-06-11,25.90999984741211,25.93000030517578,25.760000228881836,25.760000228881836,24.691165924072266,751400,0.0,0.0,0.0,False,-0.0050211327524228855,-0.005033780996252592,1.7626691604485512,25.256683349609375,-0.022390803167188444,0.19959343044763453
+2025-06-12,25.860000610351562,25.90999984741211,25.809999465942383,25.899999618530273,24.825355529785156,186600,0.0,0.0,0.0,False,0.005434721313911872,0.005420006505876717,1.7776834974181277,25.256683349609375,-0.01707776962848484,0.19959873322273725
+2025-06-13,25.709999084472656,25.920000076293945,25.709999084472656,25.739999771118164,24.671995162963867,221000,0.0,0.0,0.0,False,-0.00617756980911266,-0.006196729942951831,1.760524163705207,25.256683349609375,-0.02314984032353362,0.19965074078645695
+2025-06-16,25.440000534057617,25.649999618530273,25.440000534057617,25.489999771118164,24.875959396362305,308800,0.459,0.0,0.0,False,0.008267034427139386,0.008233049671655194,1.7833455120035082,25.256683349609375,-0.015074186423331692,0.19960569000030645
+2025-06-17,25.610000610351562,25.670000076293945,25.489999771118164,25.5,24.885719299316406,638200,0.0,0.0,0.0,False,0.0003923427755525566,0.0003922658292513515,1.7844375375070096,25.256683349609375,-0.014687757895919695,0.1995570211153191
+2025-06-18,25.469999313354492,25.5,25.34000015258789,25.389999389648438,24.77836799621582,349500,0.0,0.0,0.0,False,-0.004313771356552087,-0.004323102512862523,1.7724261106136034,25.256683349609375,-0.01893816962316841,0.19942450402312328
+2025-06-20,25.489999771118164,25.489999771118164,25.06999969482422,25.100000381469727,24.4953556060791,473000,0.0,0.0,0.0,False,-0.011421752642463812,-0.011487481833518736,1.7407601453586667,25.256683349609375,-0.030143615176695282,0.19977443475847653
+2025-06-23,24.90999984741211,25.190000534057617,24.850000381469727,25.190000534057617,24.583187103271484,849400,0.0,0.0,0.0,False,0.0035856387882193808,0.0035792257108736014,1.7505875212450706,25.256683349609375,-0.026666060504270672,0.19977354513212428
+2025-06-24,25.299999237060547,25.530000686645508,25.280000686645508,25.469999313354492,24.856441497802734,306500,0.0,0.0,0.0,False,0.011115499116665983,0.01105417596288174,1.7811616744077825,25.256683349609375,-0.015846967959584846,0.1998232422593344
+2025-06-25,25.540000915527344,25.540000915527344,25.43000030517578,25.479999542236328,24.866199493408203,246000,0.0,0.0,0.0,False,0.000392574118315725,0.0003924970812577166,1.7822534865000068,25.256683349609375,-0.0154606149507438,0.1998106304937491
+2025-06-26,25.700000762939453,25.84000015258789,25.559999465942383,25.809999465942383,25.188251495361328,467900,0.0,0.0,0.0,False,0.012951396213100264,0.012868244069169223,1.8182875537689478,25.256683349609375,-0.0027094552875687183,0.1999820751023805
+2025-06-27,25.770000457763672,25.93000030517578,25.760000228881836,25.90999984741211,25.285842895507812,809300,0.0,0.0,0.0,False,0.003874480932686275,0.003866994462663623,1.8292069551588526,25.285842895507812,0.0,0.19986759791211947
+2025-06-30,25.8799991607666,26.020000457763672,25.790000915527344,25.979999542236328,25.354154586791992,750700,0.0,0.0,0.0,False,0.0027015785697346306,0.0026979358655765027,1.836850280038254,25.354154586791992,0.0,0.1998554360813277
+2025-07-01,26.040000915527344,26.059999465942383,25.780000686645508,25.799999237060547,25.178491592407227,477400,0.0,0.0,0.0,False,-0.006928371197842065,-0.006952483800151239,1.8171955282654468,25.354154586791992,-0.006928371197842065,0.19971942687113278
+2025-07-02,25.8700008392334,25.940000534057617,25.84000015258789,25.889999389648438,25.26632308959961,678400,0.0,0.0,0.0,False,0.0034883542117698507,0.0034822840167805943,1.8270229041518506,25.354154586791992,-0.0034641855989210324,0.19960280486283657
+2025-07-03,25.8799991607666,25.969999313354492,25.84000015258789,25.8799991607666,25.256563186645508,1428100,0.0,0.0,0.0,False,-0.0003862810951752449,-0.0003863557209357889,1.8259308786483492,25.354154586791992,-0.0038491285446892176,0.19949979387861577
+2025-07-07,25.940000534057617,26.079999923706055,25.899999618530273,25.969999313354492,25.344396591186523,564600,0.0,0.0,0.0,False,0.0034776467364909802,0.003471613706198439,1.8357584679460297,25.354154586791992,-0.0003848677175199988,0.19903415689032758
+2025-07-08,26.190000534057617,26.190000534057617,25.989999771118164,26.079999923706055,25.451745986938477,276300,0.0,0.0,0.0,False,0.004235626418080951,0.004226681402106116,1.8477696814281588,25.451745986938477,0.0,0.19821608301826474
+2025-07-09,26.149999618530273,26.350000381469727,26.110000610351562,26.34000015258789,25.70548439025879,579700,0.0,0.0,0.0,False,0.009969390840633308,0.009920024295546141,1.8761602104064221,25.70548439025879,0.0,0.19829787974520724
+2025-07-10,26.31999969482422,26.31999969482422,26.1200008392334,26.309999465942383,25.676206588745117,228500,0.0,0.0,0.0,False,-0.0011389710098117511,-0.0011396201302253794,1.872884347307195,25.70548439025879,-0.0011389710098117511,0.19825175961613883
+2025-07-11,26.239999771118164,26.299999237060547,26.209999084472656,26.239999771118164,25.607892990112305,311800,0.0,0.0,0.0,False,-0.0026605798795354962,-0.0026641255125394166,1.865240809016517,25.70548439025879,-0.0037965205659951096,0.1982242596593009
+2025-07-14,26.329999923706055,26.489999771118164,26.31999969482422,26.489999771118164,25.851869583129883,782900,0.0,0.0,0.0,False,0.009527398178045487,0.009482298747232812,1.8925390990800026,25.851869583129883,0.0,0.19767055619228288
+2025-07-15,26.520000457763672,26.59000015258789,26.469999313354492,26.559999465942383,25.920183181762695,461800,0.0,0.0,0.0,False,0.002642501286537202,0.002639016018545809,1.9001826373706807,25.920183181762695,0.0,0.1976413040586641
+2025-07-16,26.65999984741211,26.940000534057617,26.56999969482422,26.889999389648438,26.242233276367188,1014600,0.0,0.0,0.0,False,0.012424684360683225,0.01234813141518593,1.936216491228345,26.242233276367188,0.0,0.19795154644833485
+2025-07-17,26.920000076293945,27.149999618530273,26.850000381469727,27.149999618530273,26.4959716796875,265300,0.0,0.0,0.0,False,0.009669085730932059,0.009622639277981784,1.9646070202066084,26.4959716796875,0.0,0.1979259625153644
+2025-07-18,27.25,27.360000610351562,27.200000762939453,27.239999771118164,26.583803176879883,519000,0.0,0.0,0.0,False,0.0033149000253391847,0.0033094178561379104,1.9744343960930122,26.583803176879883,0.0,0.19793200934767885
+2025-07-21,27.440000534057617,27.440000534057617,27.100000381469727,27.15999984741211,26.50572967529297,1228000,0.0,0.0,0.0,False,-0.0029368823214436235,-0.002941203422779887,1.9656988322988327,26.583803176879883,-0.0029368823214436235,0.19777911819129157
+2025-07-22,27.030000686645508,27.170000076293945,26.860000610351562,27.15999984741211,26.50572967529297,412300,0.0,0.0,0.0,False,0.0,0.0,1.9656988322988327,26.583803176879883,-0.0029368823214436235,0.19728503693959457
+2025-07-23,27.239999771118164,27.360000610351562,27.190000534057617,27.350000381469727,26.69115447998047,781500,0.0,0.0,0.0,False,0.006995649882460819,0.006971293848704093,1.9864458229864184,26.69115447998047,0.0,0.19729457219645088
+2025-07-24,27.540000915527344,27.559999465942383,27.43000030517578,27.489999771118164,26.82777976989746,562500,0.0,0.0,0.0,False,0.005118747861560857,0.005105691607221524,2.0017326861564975,26.82777976989746,0.0,0.1973265622646306
+2025-07-25,27.329999923706055,27.479999542236328,27.25,27.479999542236328,26.818021774291992,300200,0.0,0.0,0.0,False,-0.00036372728899536355,-0.0003637934538101957,2.000640874064273,26.82777976989746,-0.00036372728899536355,0.19733534486517637
+2025-07-28,27.239999771118164,27.260000228881836,27.1200008392334,27.18000030517578,26.525249481201172,435300,0.0,0.0,0.0,False,-0.010916998112495913,-0.010977025817736748,1.9678828833058355,26.82777976989746,-0.011276754591363791,0.1976645089862627
+2025-07-29,27.079999923706055,27.139999389648438,26.979999542236328,27.030000686645508,26.378862380981445,639800,0.0,0.0,0.0,False,-0.005518783162566376,-0.005534067907766063,1.9515037812209783,26.82777976989746,-0.016733303790563037,0.1976613408913669
+2025-07-30,26.969999313354492,26.969999313354492,26.709999084472656,26.770000457763672,26.125125885009766,653000,0.0,0.0,0.0,False,-0.00961893247354817,-0.009665493221541801,1.9231134656539917,26.82777976989746,-0.026191279744890328,0.1979758037886531
+2025-07-31,26.610000610351562,26.610000610351562,26.420000076293945,26.469999313354492,25.832351684570312,537900,0.0,0.0,0.0,False,-0.011206613959607425,-0.011269881176088861,1.8903552614842773,26.82777976989746,-0.03710437814328882,0.19838334049128664
+2025-08-01,26.600000381469727,26.600000381469727,26.34000015258789,26.530000686645508,25.890907287597656,836600,0.0,0.0,0.0,False,0.0022667546393895233,0.002264189426832203,1.8969069876827307,26.82777976989746,-0.03492173002519716,0.19838412924350107
+2025-08-04,26.809999465942383,26.959999084472656,26.809999465942383,26.959999084472656,26.310546875,560100,0.0,0.0,0.0,False,0.016207990810865214,0.016078043569983953,1.9438600295190236,26.82777976989746,-0.019279750293679898,0.19866711550901636
+2025-08-05,26.989999771118164,26.989999771118164,26.700000762939453,26.790000915527344,26.144643783569336,451600,0.0,0.0,0.0,False,-0.006305573662868436,-0.006325537760115571,1.9252973032497174,26.82777976989746,-0.02546375407086976,0.1976866852441403
+2025-08-06,27.0,27.0,26.829999923706055,26.90999984741211,26.26175308227539,201600,0.0,0.0,0.0,False,0.004479284540095829,0.004469282402258693,1.9384005422353479,26.82777976989746,-0.021098528930716398,0.19768460259151288
+2025-08-07,27.110000610351562,27.200000762939453,27.020000457763672,27.170000076293945,26.51548957824707,682200,0.0,0.0,0.0,False,0.009661826275525032,0.009615449316827923,1.9667908578023345,26.82777976989746,-0.011640552976389107,0.1926574183855903
+2025-08-08,27.1200008392334,27.139999389648438,27.030000686645508,27.09000015258789,26.437416076660156,250500,0.0,0.0,0.0,False,-0.002944448804406141,-0.0029487922218625674,1.9580552940081555,26.82777976989746,-0.014550726768501332,0.19266342557513758
+2025-08-11,26.959999084472656,27.059999465942383,26.920000076293945,26.920000076293945,26.27151107788086,189900,0.0,0.0,0.0,False,-0.006275386304706365,-0.0062951593068992845,1.9394923543275726,26.82777976989746,-0.020734801641721035,0.19272458644076904
+2025-08-12,27.43000030517578,27.84000015258789,27.3799991607666,27.809999465942383,27.140071868896484,568800,0.0,0.0,0.0,False,0.033060937699427084,0.032526179394142304,2.036674727921939,27.140071868896484,0.0,0.1947351134724826
+2025-08-13,28.010000228881836,28.200000762939453,28.0,28.09000015258789,27.413328170776367,1871200,0.0,0.0,0.0,False,0.010068370607118515,0.010018022232469342,2.067249094495928,27.413328170776367,0.0,0.1948706112655969
+2025-08-14,27.770000457763672,27.780000686645508,27.65999984741211,27.729999542236328,27.06199836730957,289000,0.0,0.0,0.0,False,-0.012816021508885167,-0.012898855205907379,2.0279391641277593,27.413328170776367,-0.012816021508885167,0.1953556051116226
+2025-08-15,27.68000030517578,27.829999923706055,27.68000030517578,27.739999771118164,27.071758270263672,313800,0.0,0.0,0.0,False,0.0003606497503114703,0.00036058473182240194,2.0290311896312603,27.413328170776367,-0.012459993853530804,0.19473092583144805
+2025-08-18,27.540000915527344,27.549999237060547,27.440000534057617,27.549999237060547,26.886335372924805,353700,0.0,0.0,0.0,False,-0.0068493112079291985,-0.006872875400573513,2.0082844123549517,27.413328170776367,-0.019223962685908202,0.1947447305873198
+2025-08-19,27.65999984741211,27.850000381469727,27.600000381469727,27.639999389648438,26.974166870117188,430900,0.0,0.0,0.0,False,0.0032667708698164155,0.0032614465662272156,2.0181117882413555,27.413328170776367,-0.016019992097396685,0.1943332146579364
+2025-08-20,27.639999389648438,27.68000030517578,27.479999542236328,27.68000030517578,27.01320457458496,345600,0.0,0.0,0.0,False,0.0014472255864561578,0.0014461793647979697,2.022479676844083,27.413328170776367,-0.014595951053398615,0.19395604713043796
+2025-08-21,27.639999389648438,27.739999771118164,27.610000610351562,27.68000030517578,27.01320457458496,319700,0.0,0.0,0.0,False,0.0,0.0,2.022479676844083,27.413328170776367,-0.014595951053398615,0.1937979933265468
+2025-08-22,27.84000015258789,28.31999969482422,27.84000015258789,28.270000457763672,27.588991165161133,395700,0.0,0.0,0.0,False,0.021315005000106302,0.021091017553233365,2.0869038462687346,27.588991165161133,0.0,0.19480718030638386
+2025-08-25,28.06999969482422,28.209999084472656,28.06999969482422,28.100000381469727,27.423086166381836,308300,0.0,0.0,0.0,False,-0.006013449269895665,-0.006031602869711749,2.0683409065881517,27.588991165161133,-0.006013449269895665,0.19495405981895256
+2025-08-26,27.979999542236328,28.049999237060547,27.950000762939453,28.040000915527344,27.364532470703125,322700,0.0,0.0,0.0,False,-0.0021351971591910823,-0.0021374799426861265,2.061789393800975,27.588991165161133,-0.008135806529288803,0.19465492064802514
+2025-08-27,27.829999923706055,27.93000030517578,27.799999237060547,27.889999389648438,27.2181453704834,506900,0.0,0.0,0.0,False,-0.005349519505822076,-0.005363879420618718,2.0454102917161174,27.588991165161133,-0.013441803379386719,0.19348570546664945
+2025-08-28,27.889999389648438,28.020000457763672,27.81999969482422,28.020000457763672,27.345014572143555,707000,0.0,0.0,0.0,False,0.00466119935554965,0.004650369605875452,2.059605556205249,27.588991165161133,-0.008843258949086441,0.19321509340756618
+2025-08-29,28.010000228881836,28.149999618530273,27.989999771118164,28.100000381469727,27.423086166381836,288400,0.0,0.0,0.0,False,0.0028550576936905436,0.0028509897574291627,2.068340906588151,27.588991165161133,-0.006013449269895665,0.1932198165791147
+2025-09-02,27.979999542236328,28.100000381469727,27.8700008392334,28.0,27.32549476623535,491900,0.0,0.0,0.0,False,-0.0035587314846468043,-0.0035650788330167803,2.057421505198246,27.588991165161133,-0.009550780503294387,0.19316323473399474
+2025-09-03,27.899999618530273,28.030000686645508,27.850000381469727,28.020000457763672,27.345014572143555,602600,0.0,0.0,0.0,False,0.000714344097890729,0.0007140890755875244,2.0596055562052484,27.588991165161133,-0.008843258949086441,0.19312531164710894
+2025-09-04,28.0,28.31999969482422,28.0,28.290000915527344,27.608510971069336,921900,0.0,0.0,0.0,False,0.009635994094302047,0.00958986400597005,2.089087897275736,27.608510971069336,0.0,0.19315878165294748
+2025-09-05,28.56999969482422,28.600000381469727,28.280000686645508,28.530000686645508,27.842727661132812,959500,0.0,0.0,0.0,False,0.008483495915767136,0.008447713296334808,2.1152941618357204,27.842727661132812,0.0,0.1932849372942321
+2025-09-08,28.610000610351562,28.65999984741211,28.5,28.610000610351562,27.920801162719727,427100,0.0,0.0,0.0,False,0.002804089546725841,0.0028001654216532647,2.1240297256299,27.920801162719727,0.0,0.19327488750865165
+2025-09-09,28.399999618530273,28.540000915527344,28.329999923706055,28.540000915527344,27.852487564086914,315800,0.0,0.0,0.0,False,-0.0024466919210049953,-0.002449689962871395,2.116386187339222,27.920801162719727,-0.0024466919210049953,0.19331068724465605
+2025-09-10,28.940000534057617,28.959999084472656,28.860000610351562,28.940000534057617,28.24285125732422,365600,0.0,0.0,0.0,False,0.014015397811024899,0.013918090271670439,2.1600635794875642,28.24285125732422,0.0,0.19336182312521055
+2025-09-11,28.8799991607666,29.18000030517578,28.8799991607666,29.149999618530273,28.447792053222656,622700,0.0,0.0,0.0,False,0.00725637769470211,0.007230176858504093,2.182994194359598,28.447792053222656,0.0,0.19242582926392557
+2025-09-12,28.889999389648438,29.09000015258789,28.850000381469727,29.010000228881836,28.31116485595703,957200,0.0,0.0,0.0,False,-0.004802734673046372,-0.004814304863785189,2.167707117778242,28.447792053222656,-0.004802734673046372,0.19252440517664207
+2025-09-15,29.06999969482422,29.06999969482422,28.90999984741211,29.0,28.30140495300293,503000,0.0,0.0,0.0,False,-0.00034473689103775573,-0.00034479632645989115,2.166615092274741,28.447792053222656,-0.0051458158842645485,0.191895243633643
+2025-09-16,28.959999084472656,29.020000457763672,28.760000228881836,28.920000076293945,28.22333335876465,533100,0.0,0.0,0.0,False,-0.0027585766278361845,-0.002762388512205995,2.1578797418918385,28.447792053222656,-0.007890197384671227,0.19184561241497033
+2025-09-17,28.920000076293945,28.93000030517578,28.59000015258789,28.729999542236328,28.03790855407715,1043300,0.0,0.0,0.0,False,-0.006569911580976195,-0.006591588445620215,2.1371327512042533,28.447792053222656,-0.014408271066473688,0.19199742635333442
+2025-09-18,28.6299991607666,28.799999237060547,28.600000381469727,28.790000915527344,28.096466064453125,278800,0.0,0.0,0.0,False,0.0020885120679752234,0.0020863341585124697,2.1436846908139837,28.447792053222656,-0.012349850846499422,0.1919626357098302
+2025-09-19,28.790000915527344,28.84000015258789,28.739999771118164,28.829999923706055,28.135501861572266,238200,0.0,0.0,0.0,False,0.0013893490031662292,0.0013883847508585898,2.148052366005435,28.447792053222656,-0.010977660096296082,0.1919626368554738
+2025-09-22,28.799999237060547,28.950000762939453,28.75,28.93000030517578,28.23309326171875,236000,0.0,0.0,0.0,False,0.003468621268127192,0.0034626194760013123,2.15897176739534,28.447792053222656,-0.00754711617345305,0.1919719468502543
+2025-09-23,28.899999618530273,28.950000762939453,28.639999389648438,28.670000076293945,27.979354858398438,495700,0.0,0.0,0.0,False,-0.008987268981410446,-0.009027898096331848,2.1305812384170766,28.447792053222656,-0.016466557191778697,0.19136311895277974
+2025-09-24,28.420000076293945,28.549999237060547,28.389999389648438,28.40999984741211,27.725618362426758,446400,0.0,0.0,0.0,False,-0.009068704309153075,-0.009110075318989,2.10219092285009,28.447792053222656,-0.02538593116276977,0.19145548360359055
+2025-09-25,28.25,28.309999465942383,28.139999389648438,28.239999771118164,27.55971336364746,640900,0.0,0.0,0.0,False,-0.005983816000444175,-0.006001790768414298,2.083627983169507,28.447792053222656,-0.031217842422135877,0.19124615869927064
+2025-09-26,28.34000015258789,28.3700008392334,28.139999389648438,28.350000381469727,27.667064666748047,573700,0.0,0.0,0.0,False,0.0038952256753943537,0.0038876589269600417,2.095639410062913,28.447792053222656,-0.02744421728807478,0.1912596309763455
+2025-09-29,28.43000030517578,28.43000030517578,28.209999084472656,28.290000915527344,27.608510971069336,316300,0.0,0.0,0.0,False,-0.002116368193879392,-0.002118610865817147,2.0890878972757365,28.447792053222656,-0.029502503413379788,0.19065972373690632
+2025-09-30,28.399999618530273,28.479999542236328,28.270000457763672,28.34000015258789,27.657304763793945,1093400,0.0,0.0,0.0,False,0.0017673460468672353,0.0017657861285157992,2.0945473845594123,28.447792053222656,-0.027787298499292956,0.19062333898495923
+2025-10-01,28.510000228881836,28.690000534057617,28.510000228881836,28.579999923706055,27.891523361206055,1301900,0.0,0.0,0.0,False,0.00846859805799749,0.008432940652190775,2.120753862530673,28.447792053222656,-0.019554019903403552,0.19075875261190753
+2025-10-02,28.950000762939453,28.950000762939453,28.649999618530273,28.920000076293945,28.22333335876465,474200,0.0,0.0,0.0,False,0.011896445857815907,0.011826239402133584,2.1578797418918394,28.447792053222656,-0.007890197384671227,0.19093915994125746
+2025-10-03,28.969999313354492,29.1200008392334,28.959999084472656,29.079999923706055,28.379478454589844,336500,0.0,0.0,0.0,False,0.005532482426520602,0.005517234459175912,2.1753506560689213,28.447792053222656,-0.002401367336523186,0.19092175265175482
+2025-10-06,29.09000015258789,29.31999969482422,29.09000015258789,29.239999771118164,28.53562355041504,1216200,0.0,0.0,0.0,False,0.0055020424732274975,0.0054869615295782,2.192821570246003,28.53562355041504,0.0,0.19096710218046545
+2025-10-07,29.649999618530273,29.649999618530273,29.450000762939453,29.520000457763672,28.808879852294922,415900,0.0,0.0,0.0,False,0.00957597094022189,0.009530411947308332,2.2233959368199927,28.808879852294922,0.0,0.1906551073883131
+2025-10-08,29.389999389648438,29.43000030517578,29.329999923706055,29.40999984741211,28.701528549194336,365200,0.0,0.0,0.0,False,-0.0037263268704296193,-0.00373328692206702,2.2113845099265865,28.808879852294922,-0.0037263268704296193,0.19070592755385588
+2025-10-09,29.350000381469727,29.350000381469727,28.8799991607666,29.020000457763672,28.320924758911133,636700,0.0,0.0,0.0,False,-0.013260749845808717,-0.013349458692400314,2.168799143281745,28.808879852294922,-0.016937662827765876,0.19121508087784575
+2025-10-10,29.030000686645508,29.100000381469727,28.31999969482422,28.329999923706055,27.647544860839844,1499900,0.0,0.0,0.0,False,-0.023776762369294158,-0.024063991642454027,2.093455359055912,28.808879852294922,-0.04031170241291304,0.19284934047778712
+2025-10-13,28.559999465942383,28.649999618530273,28.489999771118164,28.579999923706055,27.891523361206055,973100,0.0,0.0,0.0,False,0.008824599131468824,0.00878588991872576,2.1207538625306745,28.808879852294922,-0.03184283789554532,0.19296051695775324
+2025-10-14,28.25,28.579999923706055,28.139999389648438,28.40999984741211,27.725618362426758,829200,0.0,0.0,0.0,False,-0.0059482229289079536,-0.005965984073435062,2.1021909228500917,28.808879852294922,-0.03760165252596137,0.19299346396029818
+2025-10-15,28.670000076293945,28.709999084472656,28.100000381469727,28.110000610351562,27.432846069335938,1428100,0.0,0.0,0.0,False,-0.010559630781313056,-0.010615779304010307,2.069432932091654,28.808879852294922,-0.047764223739833134,0.19329928066918534
+2025-10-16,28.309999465942383,28.309999465942383,27.90999984741211,27.979999542236328,27.30597686767578,1473200,0.0,0.0,0.0,False,-0.004624718898633251,-0.004635445997066565,2.0552376676025226,28.808879852294922,-0.052168046530258194,0.19332988813078866
+2025-10-17,27.899999618530273,28.1299991607666,27.8799991607666,28.06999969482422,27.393808364868164,1406100,0.0,0.0,0.0,False,0.003216566747200167,0.003211404662877697,2.0650650434889264,28.808879852294922,-0.0491192817867937,0.19306662974270872
+2025-10-20,28.280000686645508,28.420000076293945,28.219999313354492,28.3799991607666,27.696340560913086,847500,0.0,0.0,0.0,False,0.011043816617805957,0.010983278978324403,2.0989150597508655,28.808879852294922,-0.03861792950943943,0.19330787879475525
+2025-10-21,28.31999969482422,28.31999969482422,28.1299991607666,28.1299991607666,27.452362060546875,594400,0.0,0.0,0.0,False,-0.008809051861188077,-0.008848080933669398,2.0716165562761035,28.808879852294922,-0.047086794026807155,0.19355577856317352
+2025-10-22,28.049999237060547,28.15999984741211,27.889999389648438,28.0,27.32549476623535,838300,0.0,0.0,0.0,False,-0.004621361689450043,-0.004632073195284813,2.0574215051982487,28.808879852294922,-0.05149055061026275,0.19356190015612923
+2025-10-23,28.209999084472656,28.31999969482422,28.15999984741211,28.280000686645508,27.598751068115234,572800,0.0,0.0,0.0,False,0.010000049558755997,0.009950379921242123,2.0879958717722378,28.808879852294922,-0.04200540910941697,0.1934108535403891
+2025-10-24,28.399999618530273,28.420000076293945,28.31999969482422,28.360000610351562,27.67682456970215,396100,0.0,0.0,0.0,False,0.002828878067497431,0.0028248843220434385,2.096731435566417,28.808879852294922,-0.0392953592224653,0.193416834464532
+2025-10-27,28.59000015258789,28.719999313354492,28.549999237060547,28.700000762939453,28.00863265991211,479600,0.0,0.0,0.0,False,0.011988661826949354,0.011917367074200654,2.133857101516306,28.808879852294922,-0.027777796168602653,0.1936088519615523
+2025-10-28,28.8700008392334,28.889999389648438,28.739999771118164,28.809999465942383,28.115982055664062,597300,0.0,0.0,0.0,False,0.0038327253263454875,0.0038253991481509942,2.145868314998435,28.808879852294922,-0.024051535505142607,0.19359758588517872
+2025-10-29,28.65999984741211,28.65999984741211,28.329999923706055,28.43000030517578,27.745136260986328,847600,0.0,0.0,0.0,False,-0.013189857424988127,-0.013277616131872306,2.104374760445818,28.808879852294922,-0.03692415660596593,0.19397013998949725
+2025-10-30,28.350000381469727,28.579999923706055,28.280000686645508,28.40999984741211,27.725618362426758,883700,0.0,0.0,0.0,False,-0.0007034709931129646,-0.0007037185449358665,2.102190922850092,28.808879852294922,-0.03760165252596137,0.1939710941136242
+2025-10-31,28.459999084472656,28.469999313354492,28.34000015258789,28.450000762939453,27.76465606689453,763600,0.0,0.0,0.0,False,0.0014080012195751834,0.0014070109153154371,2.10655881145282,28.808879852294922,-0.036246594479000804,0.19373397773639886
+2025-11-03,28.469999313354492,28.510000228881836,28.40999984741211,28.469999313354492,27.78417205810547,1682900,0.0,0.0,0.0,False,0.0007029077242635129,0.0007026608003321488,2.1087424356372693,28.808879852294922,-0.03556916476597494,0.19346854854191786
+2025-11-04,28.079999923706055,28.219999313354492,27.979999542236328,28.1200008392334,27.44260597229004,1698800,0.0,0.0,0.0,False,-0.012293549186965458,-0.012369739943251305,2.070524957595156,28.808879852294922,-0.047425442676350515,0.19388438312567544
+2025-11-05,28.100000381469727,28.290000915527344,28.079999923706055,28.15999984741211,27.481639862060547,659700,0.0,0.0,0.0,False,0.0014223827653219168,0.0014213721371762384,2.07489241937533,28.808879852294922,-0.04607051704332921,0.19388242645026021
+2025-11-06,28.610000610351562,28.68000030517578,28.360000610351562,28.399999618530273,27.715858459472656,924300,0.0,0.0,0.0,False,0.008522730033132309,0.008486616614396371,2.101098897346591,28.808879852294922,-0.03794043358944399,0.19397827636259302
+2025-11-07,28.309999465942383,28.440000534057617,28.1200008392334,28.420000076293945,27.73537826538086,620800,0.0,0.0,0.0,False,0.0007042829265688777,0.0007040350357319105,2.103282948353594,28.808879852294922,-0.037262871462478864,0.19381480771360213
+2025-11-10,28.559999465942383,28.700000762939453,28.510000228881836,28.68000030517578,27.98911476135254,477700,0.0,0.0,0.0,False,0.009148477931104848,0.00910688409461282,2.1316732639205807,28.808879852294922,-0.028455292088598205,0.19362877730406147
+2025-11-11,29.149999618530273,29.170000076293945,28.75,28.780000686645508,28.086706161499023,1296700,0.0,0.0,0.0,False,0.0034867626567895993,0.003480697993150431,2.1425926653104854,28.808879852294922,-0.025067746281651093,0.1904362442120514
+2025-11-12,28.65999984741211,28.799999237060547,28.639999389648438,28.690000534057617,27.99887466430664,949600,0.0,0.0,0.0,False,-0.0031271554837135618,-0.0031320552519811043,2.1327652894240816,28.808879852294922,-0.028116511025115587,0.19046908219645237
+2025-11-13,28.670000076293945,28.700000762939453,28.239999771118164,28.290000915527344,27.608510971069336,1407800,0.0,0.0,0.0,False,-0.013942120814410708,-0.01404022510275443,2.0890878972757387,28.808879852294922,-0.04166662804593435,0.19104347355365361
+2025-11-14,28.110000610351562,28.469999313354492,28.100000381469727,28.440000534057617,27.75489616394043,1067100,0.0,0.0,0.0,False,0.005302176311662965,0.005288169264915548,2.105466785949319,28.808879852294922,-0.03658537554248331,0.19108631911145652
+2025-11-17,28.31999969482422,28.56999969482422,28.209999084472656,28.329999923706055,27.647544860839844,989100,0.0,0.0,0.0,False,-0.0038678329930147415,-0.0038753324029348673,2.0934553590559126,28.808879852294922,-0.04031170241291304,0.19107311345072295
+2025-11-18,28.209999084472656,28.3700008392334,28.1299991607666,28.290000915527344,27.608510971069336,1250200,0.0,0.0,0.0,False,-0.0014118392778447175,-0.001412836861980815,2.0890878972757383,28.808879852294922,-0.04166662804593435,0.19108713325727456
+2025-11-19,28.34000015258789,28.40999984741211,28.139999389648438,28.219999313354492,27.54019546508789,1049500,0.0,0.0,0.0,False,-0.0024744364537816477,-0.0024775029312437582,2.0814441455737835,28.808879852294922,-0.04403796307637309,0.19112190334097462
+2025-11-20,28.389999389648438,28.389999389648438,27.559999465942383,27.579999923706055,26.915613174438477,1628800,0.0,0.0,0.0,False,-0.02267893455735215,-0.022940057134511523,2.0115602754541797,28.808879852294922,-0.06571816355107707,0.1924029417894635
+2025-11-21,27.520000457763672,27.729999542236328,27.34000015258789,27.6200008392334,26.95465087890625,961900,0.0,0.0,0.0,False,0.0014503739600792986,0.0014493231836570628,2.015928164056908,28.808879852294922,-0.06436310550411639,0.19213987909686428
+2025-11-24,27.729999542236328,27.940000534057617,27.68000030517578,27.889999389648438,27.2181453704834,857500,0.0,0.0,0.0,False,0.009775474101330284,0.009728003270252495,2.0454102917161188,28.808879852294922,-0.0552168112737228,0.19233057749295415
+2025-11-25,27.93000030517578,28.010000228881836,27.780000686645508,27.989999771118164,27.315736770629883,652800,0.0,0.0,0.0,False,0.0035855271848286296,0.003579114506216377,2.056329693106024,28.808879852294922,-0.05182926546677569,0.19234398968607516
+2025-11-26,28.1299991607666,28.299999237060547,28.1200008392334,28.1200008392334,27.44260597229004,694900,0.0,0.0,0.0,False,0.004644546208856681,0.004633793585297088,2.070524957595156,28.808879852294922,-0.047425442676350515,0.19225830957087678
+2025-11-28,28.209999084472656,28.43000030517578,28.18000030517578,28.389999389648438,27.706100463867188,577600,0.0,0.0,0.0,False,0.009601657067233704,0.00955585411411616,2.100007085254367,28.808879852294922,-0.03827914844595692,0.19233935821813164
+2025-12-01,28.290000915527344,28.290000915527344,27.979999542236328,27.989999771118164,27.315736770629883,746600,0.0,0.0,0.0,False,-0.014089449135810228,-0.014189647699413261,2.056329693106024,28.808879852294922,-0.05182926546677569,0.19272817334557985
+2025-12-02,28.079999923706055,28.229999542236328,28.030000686645508,28.200000762939453,27.52067756652832,821700,0.0,0.0,0.0,False,0.007502664036460827,0.0074746590401289885,2.079260307978058,28.808879852294922,-0.04471545899636853,0.19279689124023017
+2025-12-03,28.149999618530273,28.209999084472656,28.100000381469727,28.149999618530273,27.471881866455078,814100,0.0,0.0,0.0,False,-0.0017730559124238265,-0.001774629636533789,2.0738006072831054,28.808879852294922,-0.04640923189984214,0.19269579891891148
+2025-12-04,28.059999465942383,28.059999465942383,27.899999618530273,28.020000457763672,27.345014572143555,477100,0.0,0.0,0.0,False,-0.004618078038055251,-0.004628774303936126,2.0596055562052507,28.808879852294922,-0.05081298848329763,0.19276552514390563
+2025-12-05,27.969999313354492,28.06999969482422,27.799999237060547,27.81999969482422,27.149831771850586,763400,0.0,0.0,0.0,False,-0.007137783736703596,-0.007163379586189671,2.0377667534254407,28.808879852294922,-0.05758808009719185,0.19276497155557523
+2025-12-08,27.719999313354492,27.719999313354492,27.3799991607666,27.479999542236328,26.818021774291992,926500,0.0,0.0,0.0,False,-0.012221438436411214,-0.012296734326772828,2.000640874064275,28.808879852294922,-0.06910570935802407,0.1931500019637295
+2025-12-09,27.440000534057617,27.579999923706055,27.43000030517578,27.489999771118164,26.82777976989746,776600,0.0,0.0,0.0,False,0.0003638596346737799,0.00036379345381011736,2.0017326861564992,28.808879852294922,-0.06876699450151114,0.19301176284457308
+2025-12-10,27.549999237060547,27.6200008392334,27.420000076293945,27.579999923706055,26.915613174438477,944500,0.0,0.0,0.0,False,0.0032739721771375407,0.0032686243993672705,2.01156027545418,28.808879852294922,-0.06571816355107707,0.1926696599116241
+2025-12-11,27.579999923706055,27.829999923706055,27.579999923706055,27.770000457763672,27.101036071777344,1678700,0.0,0.0,0.0,False,0.006889046002301891,0.00686542494719614,2.0323070527304887,28.808879852294922,-0.05928185300066535,0.19274677755722958
+2025-12-12,27.969999313354492,28.030000686645508,27.600000381469727,27.739999771118164,27.071758270263672,779600,0.0,0.0,0.0,False,-0.001080320377277455,-0.001080904343954855,2.029031189631262,28.808879852294922,-0.06029812998414341,0.19274180121104353
+2025-12-15,27.90999984741211,27.940000534057617,27.709999084472656,27.729999542236328,27.06199836730957,741800,0.0,0.0,0.0,False,-0.0003605197289613393,-0.0003605847318225032,2.0279391641277607,28.808879852294922,-0.06063691104762603,0.19274398570352524
+2025-12-16,26.989999771118164,27.110000610351562,26.940000534057617,27.079999923706055,27.079999923706055,1230900,0.668,0.0,0.0,False,0.0006651968621145254,0.0006649757167465441,2.029953339758412,28.808879852294922,-0.060012049668468626,0.19267019038409094
+2025-12-17,27.06999969482422,27.079999923706055,26.700000762939453,26.709999084472656,26.709999084472656,866700,0.0,0.0,0.0,False,-0.013663251118014141,-0.013757452381427364,1.9885543264014274,28.808879852294922,-0.07285534108175573,0.19322256479285807
+2025-12-18,26.920000076293945,26.989999771118164,26.81999969482422,26.8700008392334,26.8700008392334,757100,0.0,0.0,0.0,False,0.005990331720144404,0.005972461015206552,2.006456758180245,28.808879852294922,-0.06730143702227531,0.19328585274689175
+2025-12-19,26.950000762939453,27.010000228881836,26.90999984741211,26.93000030517578,26.93000030517578,450600,0.0,0.0,0.0,False,0.002232953631128076,0.0022304642951944294,2.0131700367152527,28.808879852294922,-0.06521876437932617,0.19327576188512635
+2025-12-22,27.18000030517578,27.399999618530273,27.170000076293945,27.3799991607666,27.3799991607666,615900,0.0,0.0,0.0,False,0.01670994617494803,0.016571871053279088,2.063519945844731,28.808879852294922,-0.04959862024675332,0.191487624205914
+2025-12-23,27.510000228881836,27.579999923706055,27.440000534057617,27.56999969482422,27.56999969482422,872300,0.0,0.0,0.0,False,0.0069393915223296965,0.006915424757607178,2.0847789101854137,28.808879852294922,-0.04300341296928323,0.19157142168795369
+2025-12-24,27.469999313354492,27.59000015258789,27.440000534057617,27.549999237060547,27.549999237060547,327900,0.0,0.0,0.0,False,-0.000725442799603182,-0.00072570606055914,2.082541079536652,28.808879852294922,-0.043697659252589505,0.19158072735137288
+2025-12-26,27.510000228881836,27.610000610351562,27.5,27.549999237060547,27.549999237060547,2072000,0.0,0.0,0.0,False,0.0,0.0,2.082541079536652,28.808879852294922,-0.043697659252589505,0.19156782027112557
+2025-12-29,27.56999969482422,27.75,27.56999969482422,27.700000762939453,27.700000762939453,598400,0.0,0.0,0.0,False,0.005444701634587545,0.0054299328302120885,2.0993245959910882,28.808879852294922,-0.03849087833476228,0.19157664321663792
+2025-12-30,27.889999389648438,27.920000076293945,27.729999542236328,27.739999771118164,27.739999771118164,362500,0.0,0.0,0.0,False,0.0014440074757047228,0.0014429658994851101,2.1038000438773348,28.808879852294922,-0.03710245197511941,0.1915757098557218
+2025-12-31,27.610000610351562,27.610000610351562,27.469999313354492,27.510000228881836,27.510000228881836,288800,0.0,0.0,0.0,False,-0.008291259702020382,-0.008325823379284478,2.0780656316504054,28.808879852294922,-0.045086085612232374,0.19167883071284336
+2026-01-02,27.700000762939453,27.84000015258789,27.6200008392334,27.75,27.75,611400,0.0,0.0,0.0,False,0.008724091934619427,0.008686256936010056,2.104918959201716,28.808879852294922,-0.03675532883346633,0.19182733611124617
+2026-01-05,28.0,28.510000228881836,27.979999542236328,28.43000030517578,28.43000030517578,1006600,0.0,0.0,0.0,False,0.02450451550182997,0.02420909620475192,2.1810034939694,28.808879852294922,-0.013151484856810836,0.1931886339743334
+2026-01-06,28.729999542236328,28.940000534057617,28.729999542236328,28.860000610351562,28.860000610351562,850000,0.0,0.0,0.0,False,0.015124878669012798,0.015011638097231932,2.229115785861393,28.860000610351562,0.0,0.19359247444504435
+2026-01-07,28.8799991607666,28.8799991607666,28.6299991607666,28.639999389648438,28.639999389648438,1005800,0.0,0.0,0.0,False,-0.007623049759195588,-0.0076522537131406485,2.2045000755475677,28.860000610351562,-0.007623049759195588,0.19376485799242793
+2026-01-08,28.360000610351562,28.3700008392334,28.209999084472656,28.260000228881836,28.260000228881836,1018400,0.0,0.0,0.0,False,-0.013268127404498009,-0.013356935425760413,2.161982360277479,28.860000610351562,-0.0207900335682778,0.19399332493219168
+2026-01-09,28.25,28.350000381469727,28.18000030517578,28.31999969482422,28.31999969482422,634000,0.0,0.0,0.0,False,0.00212312333533049,0.0021208726940117333,2.1686956388124874,28.860000610351562,-0.01871105003835849,0.19386479505757104
+2026-01-12,28.34000015258789,28.399999618530273,28.290000915527344,28.399999618530273,28.399999618530273,699700,0.0,0.0,0.0,False,0.0028248560935075773,0.002820873685589742,2.1776467479962576,28.860000610351562,-0.015939049968567764,0.19350083545593805
+2026-01-13,28.450000762939453,28.450000762939453,28.139999389648438,28.270000457763672,28.270000457763672,1038500,0.0,0.0,0.0,False,-0.004577435299744859,-0.004587943837068753,2.16310127560186,28.860000610351562,-0.020443525298342147,0.19145380023271874
+2026-01-14,28.270000457763672,28.270000457763672,28.0,28.1200008392334,28.1200008392334,1193500,0.0,0.0,0.0,False,-0.005305964488906856,-0.005320091110879749,2.146317972558701,28.860000610351562,-0.025641017167987834,0.1915490272623439
+2026-01-15,28.209999084472656,28.209999084472656,27.979999542236328,28.049999237060547,28.049999237060547,587900,0.0,0.0,0.0,False,-0.002489388338679732,-0.0024924920177417102,2.138485565288035,28.860000610351562,-0.028066575057537735,0.19153790260785125
+2026-01-16,28.149999618530273,28.15999984741211,27.979999542236328,28.040000915527344,28.040000915527344,548100,0.0,0.0,0.0,False,-0.00035644641016574496,-0.0003565099522874277,2.1373668633749308,28.860000610351562,-0.02841301723777856,0.19153856326507515
+2026-01-20,27.8700008392334,28.020000457763672,27.799999237060547,27.889999389648438,27.889999389648438,936400,0.0,0.0,0.0,False,-0.0053495549565349965,-0.005363915061996517,2.120583346920495,28.860000610351562,-0.033610575197119075,0.19164117843872602
+2026-01-21,27.860000610351562,27.959999084472656,27.760000228881836,27.899999618530273,27.899999618530273,764900,0.0,0.0,0.0,False,0.00035855966657161176,0.00035849539941631335,2.1217022622448756,28.860000610351562,-0.03326406692718342,0.1915947863256924
+2026-01-22,27.969999313354492,28.260000228881836,27.950000762939453,28.06999969482422,28.06999969482422,693500,0.0,0.0,0.0,False,0.006093192782018475,0.006074704347266167,2.1407233959367966,28.860000610351562,-0.02737355851766632,0.19133571100070834
+2026-01-23,28.34000015258789,28.6200008392334,28.34000015258789,28.56999969482422,28.56999969482422,1242300,0.0,0.0,0.0,False,0.017812611522478816,0.017655826059159406,2.196667881688179,28.860000610351562,-0.010048541559050661,0.19195994689095894
+2026-01-26,28.479999542236328,28.56999969482422,28.399999618530273,28.510000228881836,28.510000228881836,519200,0.0,0.0,0.0,False,-0.0021000863347314658,-0.002102294608289889,2.1899546031531707,28.860000610351562,-0.01212752508896997,0.191968147294091
+2026-01-27,28.790000915527344,29.010000228881836,28.790000915527344,29.0,29.0,914000,0.0,0.0,0.0,False,0.01718694378058161,0.0170409190337686,2.2447801735801716,29.0,0.0,0.1925868643550546
+2026-01-28,28.979999542236328,29.0,28.829999923706055,28.8799991607666,28.8799991607666,856600,0.0,0.0,0.0,False,-0.004137959973565475,-0.004146545021177181,2.231353403098878,29.0,-0.004137959973565475,0.19266239825644665
+2026-01-29,29.09000015258789,29.1200008392334,28.65999984741211,28.829999923706055,28.829999923706055,1299100,0.0,0.0,0.0,False,-0.0017312755717967532,-0.001732775961324734,2.225759039888251,29.0,-0.005862071596342888,0.19266522182197932
+2026-01-30,28.540000915527344,28.639999389648438,28.1200008392334,28.209999084472656,28.209999084472656,868000,0.0,0.0,0.0,False,-0.021505405510722553,-0.02174001644406785,2.156387783655575,29.0,-0.027241410880253225,0.19400025228296983
+2026-02-02,28.18000030517578,28.34000015258789,28.100000381469727,28.290000915527344,28.290000915527344,792000,0.0,0.0,0.0,False,0.002835938803653626,0.0028319251157960445,2.1653391062506224,29.0,-0.02448272705078125,0.19391528605319772
+2026-02-03,28.170000076293945,28.170000076293945,27.780000686645508,28.010000228881836,28.010000228881836,1339000,0.0,0.0,0.0,False,-0.009897514230613802,-0.00994682023225026,2.1340101174017887,29.0,-0.0341379231420057,0.1941619697817071
+2026-02-04,28.200000762939453,28.200000762939453,27.809999465942383,28.110000610351562,28.110000610351562,1180300,0.0,0.0,0.0,False,0.0035701671064827245,0.0035638091879594113,2.1451990572343207,29.0,-0.030689634125808163,0.19409814511518217
+2026-02-05,28.020000457763672,28.25,28.020000457763672,28.110000610351562,28.110000610351562,1397500,0.0,0.0,0.0,False,0.0,0.0,2.1451990572343207,29.0,-0.030689634125808163,0.19386442109094462
+2026-02-06,28.25,28.510000228881836,28.25,28.489999771118164,28.489999771118164,769100,0.0,0.0,0.0,False,0.013518290733393501,0.01342773384464699,2.1877167725044093,29.0,-0.017586214789028776,0.1942520354216972
+2026-02-09,28.309999465942383,28.510000228881836,28.260000228881836,28.440000534057617,28.440000534057617,1239500,0.0,0.0,0.0,False,-0.0017549749898991829,-0.0017565167626192007,2.182122409293782,29.0,-0.0193103264118063,0.19427069966577612
+2026-02-10,28.5,28.760000228881836,28.5,28.579999923706055,28.579999923706055,674000,0.0,0.0,0.0,False,0.0049226226096861225,0.004910546118796922,2.1977867970125606,29.0,-0.014482761251515375,0.19424262508360382
+2026-02-11,28.959999084472656,29.040000915527344,28.790000915527344,28.979999542236328,28.979999542236328,563600,0.0,0.0,0.0,False,0.013995787949547589,0.013898751264454296,2.2425423429314115,29.0,-0.0006896709573680493,0.194537160226147
+2026-02-12,29.100000381469727,29.149999618530273,28.530000686645508,28.649999618530273,28.649999618530273,992000,0.0,0.0,0.0,False,-0.011387161108305177,-0.011452491250764507,2.20561899087195,29.0,-0.012068978671369912,0.19494038310556946
+2026-02-13,28.489999771118164,28.600000381469727,28.3700008392334,28.469999313354492,28.469999313354492,776000,0.0,0.0,0.0,False,-0.006282733248602179,-0.006302552674190303,2.1854789418556484,29.0,-0.018275885746396825,0.19500395763753312
+2026-02-17,28.440000534057617,28.690000534057617,28.350000381469727,28.579999923706055,28.579999923706055,670500,0.0,0.0,0.0,False,0.0038637377240808846,0.003856292660500709,2.1977867970125615,29.0,-0.014482761251515375,0.19475939818961724
+2026-02-18,28.670000076293945,28.889999389648438,28.6299991607666,28.809999465942383,28.809999465942383,652400,0.0,0.0,0.0,False,0.008047569728842241,0.008015360726972193,2.2235212092394914,29.0,-0.0065517425537109375,0.19487700685080098
+2026-02-19,28.899999618530273,29.049999237060547,28.829999923706055,29.020000457763672,29.020000457763672,615900,0.0,0.0,0.0,False,0.007289170278171664,0.007262732670910963,2.247018004228936,29.020000457763672,0.0,0.19445173007561664
+2026-02-20,29.049999237060547,29.43000030517578,29.0,29.43000030517578,29.43000030517578,813600,0.0,0.0,0.0,False,0.014128181976042153,0.014029309384811683,2.2928924654721676,29.43000030517578,0.0,0.19480958565215428
+2026-02-23,29.25,29.350000381469727,29.030000686645508,29.079999923706055,29.079999923706055,497300,0.0,0.0,0.0,False,-0.011892639410138628,-0.011963922573198357,2.253731282763945,29.43000030517578,-0.011892639410138628,0.19524097794912462
+2026-02-24,29.0,29.09000015258789,28.84000015258789,29.020000457763672,29.020000457763672,545300,0.0,0.0,0.0,False,-0.002063255367943495,-0.0020653868116132087,2.2470180042289365,29.43000030517578,-0.013931357225980157,0.1949455110051428
+2026-02-25,28.93000030517578,28.950000762939453,28.790000915527344,28.920000076293945,28.920000076293945,494100,0.0,0.0,0.0,False,-0.0034459124704450117,-0.003451863301450075,2.2358290643964045,29.43000030517578,-0.017329263458829902,0.1949717510328916
+2026-02-26,28.59000015258789,28.81999969482422,28.540000915527344,28.799999237060547,28.799999237060547,860500,0.0,0.0,0.0,False,-0.004149406601549943,-0.004158039277720517,2.2224022939151107,29.43000030517578,-0.02140676390018381,0.19491440839119967
+2026-02-27,28.899999618530273,28.90999984741211,28.719999313354492,28.770000457763672,28.770000457763672,798000,0.0,0.0,0.0,False,-0.0010416243087351118,-0.0010421671763441915,2.219045761353245,29.43000030517578,-0.02242609040326915,0.19490585709065494
+2026-03-02,28.06999969482422,28.350000381469727,28.040000915527344,28.280000686645508,28.280000686645508,889700,0.0,0.0,0.0,False,-0.01703162194375063,-0.017178328165979397,2.1642201909262435,29.43000030517578,-0.03907575965359489,0.19556849492366107
+2026-03-03,27.760000228881836,27.969999313354492,27.15999984741211,27.860000610351562,27.860000610351562,2467300,0.0,0.0,0.0,False,-0.014851487485722736,-0.014962875049154542,2.1172268143586312,29.43000030517578,-0.05334691398382718,0.19620918020498623
+2026-03-04,27.639999389648438,27.790000915527344,27.540000915527344,27.770000457763672,27.770000457763672,1609000,0.0,0.0,0.0,False,-0.0032304433099851204,-0.003235672456652789,2.1071567898504804,29.43000030517578,-0.05640502311242479,0.19625166743174705
+2026-03-05,27.309999465942383,27.5,27.049999237060547,27.260000228881836,27.260000228881836,1346700,0.0,0.0,0.0,False,-0.01836515017914786,-0.01853588313817698,2.0500933887747173,29.43000030517578,-0.07373428657125469,0.19701113984830568
+2026-03-06,27.170000076293945,27.440000534057617,27.059999465942383,27.260000228881836,27.260000228881836,1399200,0.0,0.0,0.0,False,0.0,0.0,2.0500933887747173,29.43000030517578,-0.07373428657125469,0.19509905187986784
+2026-03-09,27.229999542236328,27.739999771118164,27.100000381469727,27.65999984741211,27.65999984741211,2263300,0.0,0.0,0.0,False,0.014673500189720246,0.01456688605541906,2.0948489346935677,29.43000030517578,-0.06014272644952656,0.1951176929523126
+2026-03-10,27.799999237060547,28.09000015258789,27.6200008392334,27.690000534057617,27.690000534057617,1334400,0.0,0.0,0.0,False,0.0010846235289589945,0.001084035749833529,2.09820568066671,29.43000030517578,-0.05912333513677048,0.19511740139053738
+2026-03-11,27.670000076293945,27.860000610351562,27.639999389648438,27.780000686645508,27.780000686645508,1057300,0.0,0.0,0.0,False,0.003250276303794042,0.003245005573566845,2.1082757051748615,29.43000030517578,-0.056065226008172764,0.19389753330971318
+2026-03-12,27.510000228881836,27.600000381469727,27.31999969482422,27.420000076293945,27.420000076293945,837300,0.0,0.0,0.0,False,-0.01295898493352532,-0.013043685126870366,2.0679956071422576,29.43000030517578,-0.06829766252256353,0.19396400524707608
+2026-03-13,27.56999969482422,27.6200008392334,27.09000015258789,27.1299991607666,27.1299991607666,2493500,0.0,0.0,0.0,False,-0.0105762550955667,-0.01063258117952605,2.035547702969043,29.43000030517578,-0.07815158411686063,0.1942974139772191
+2026-03-16,27.709999084472656,27.90999984741211,27.649999618530273,27.860000610351562,27.860000610351562,867100,0.0,0.0,0.0,False,0.02690753675512947,0.026551894522406617,2.1172268143586317,29.43000030517578,-0.05334691398382718,0.1959606544117092
+2026-03-17,28.200000762939453,28.25,28.040000915527344,28.110000610351562,28.110000610351562,453300,0.0,0.0,0.0,False,0.008973438425091462,0.008933416371940889,2.145199057234323,29.43000030517578,-0.04485218080653819,0.19582827295108282
+2026-03-18,28.149999618530273,28.239999771118164,27.959999084472656,27.969999313354492,27.969999313354492,476400,0.0,0.0,0.0,False,-0.004980480041167801,-0.004992923966898103,2.1295344561042677,29.43000030517578,-0.04960927545639615,0.19534545426211178
+2026-03-19,27.93000030517578,28.350000381469727,27.829999923706055,28.239999771118164,28.239999771118164,860200,0.0,0.0,0.0,False,0.00965321646020767,0.009606921855649058,2.1597445296287203,29.43000030517578,-0.040434948070603105,0.19549282024672296
+2026-03-20,27.920000076293945,27.920000076293945,27.299999237060547,27.360000610351562,27.360000610351562,1469400,0.0,0.0,0.0,False,-0.031161443622481966,-0.03165728945763984,2.0612823286072492,29.43000030517578,-0.07033638033840495,0.19796535428913348
+2026-03-23,27.90999984741211,28.18000030517578,27.709999084472656,27.920000076293945,27.920000076293945,1224700,0.0,0.0,0.0,False,0.020467816281060536,0.02026116556424217,2.1239400928936396,29.43000030517578,-0.051308196167985654,0.1989229743322157
+2026-03-24,27.420000076293945,27.739999771118164,27.350000381469727,27.479999542236328,27.479999542236328,1641600,0.0,0.0,0.0,False,-0.015759331405991284,-0.015884829930681132,2.0747088856772655,29.43000030517578,-0.066258944706722,0.19961814675051
+2026-03-25,27.829999923706055,27.969999313354492,27.729999542236328,27.81999969482422,27.81999969482422,1090300,0.0,0.0,0.0,False,0.012372640402170232,0.012296724829560823,2.112751153061108,29.43000030517578,-0.0547061024008354,0.19994108046358414
+2026-03-26,27.670000076293945,27.920000076293945,27.579999923706055,27.610000610351562,27.610000610351562,834100,0.0,0.0,0.0,False,-0.007548493413956692,-0.007577127477402215,2.08925457148294,29.43000030517578,-0.061841647161116065,0.19995724469508522
+2026-03-27,27.739999771118164,27.799999237060547,27.510000228881836,27.579999923706055,27.579999923706055,463400,0.0,0.0,0.0,False,-0.001086587684980378,-0.0010871784493625943,2.0858978255097975,29.43000030517578,-0.06286103847387225,0.19992339345345406
+2026-03-30,27.75,27.829999923706055,27.549999237060547,27.649999618530273,27.649999618530273,823300,0.0,0.0,0.0,False,0.0025380600078990234,0.002534844573092334,2.0937300193691866,29.43000030517578,-0.0604825235537787,0.1997714158770627
+2026-03-31,27.860000610351562,28.260000228881836,27.790000915527344,28.219999313354492,28.219999313354492,1127000,0.0,0.0,0.0,False,0.02061481745707594,0.020405207920822656,2.1575066989799585,29.43000030517578,-0.04111454227910727,0.20031102631659048
+2026-04-01,28.489999771118164,28.59000015258789,28.389999389648438,28.479999542236328,28.479999542236328,752400,0.0,0.0,0.0,False,0.009213332218573012,0.009171148377819481,2.186597857180031,29.43000030517578,-0.03228001199756625,0.2004054675397776
+2026-04-02,27.989999771118164,28.40999984741211,27.959999084472656,28.290000915527344,28.290000915527344,568700,0.0,0.0,0.0,False,-0.006671300202347741,-0.006693652794912025,2.1653391062506246,29.43000030517578,-0.03873596254934286,0.20053610600265573
+2026-04-06,28.3799991607666,28.510000228881836,28.3700008392334,28.459999084472656,28.459999084472656,509700,0.0,0.0,0.0,False,0.006009125607769228,0.005991142817089671,2.1843600265312686,29.43000030517578,-0.03295960620607041,0.20055853746566987
+2026-04-07,28.25,28.389999389648438,28.059999465942383,28.3799991607666,28.3799991607666,701100,0.0,0.0,0.0,False,-0.0028109601644260573,-0.0028149183321904605,2.1754089173474984,29.43000030517578,-0.035677918230415995,0.19905403858229448
+2026-04-08,29.079999923706055,29.09000015258789,28.84000015258789,29.049999237060547,29.049999237060547,763900,0.0,0.0,0.0,False,0.02360817815738958,0.023333814874344327,2.250374536790802,29.43000030517578,-0.012912030722894818,0.1885684803421109
+2026-04-09,28.760000228881836,28.979999542236328,28.649999618530273,28.8799991607666,28.8799991607666,686700,0.0,0.0,0.0,False,-0.005851982125943289,-0.005869172069646994,2.231353403098881,29.43000030517578,-0.01868845187583812,0.1819415983451188
+2026-04-10,29.059999465942383,29.15999984741211,28.90999984741211,28.979999542236328,28.979999542236328,3247700,0.0,0.0,0.0,False,0.003462617187523165,0.0034566361313913938,2.2425423429314124,29.43000030517578,-0.015290545642988373,0.17968842968899887
+2026-04-13,28.829999923706055,29.270000457763672,28.719999313354492,29.239999771118164,29.239999771118164,1115500,0.0,0.0,0.0,False,0.008971712663518261,0.008931705957193222,2.2716335011314843,29.43000030517578,-0.006456015361447465,0.15039596275565842
+2026-04-14,29.149999618530273,29.280000686645508,29.100000381469727,29.229999542236328,29.229999542236328,414000,0.0,0.0,0.0,False,-0.00034200509439519244,-0.00034206359147540173,2.270514585807103,29.43000030517578,-0.006795812465699491,0.14666099974762312
+2026-04-15,29.200000762939453,29.350000381469727,29.149999618530273,29.309999465942383,29.309999465942383,616700,0.0,0.0,0.0,False,0.0027369115620565765,0.002733173039391073,2.2794656949908734,29.43000030517578,-0.0040775004413539095,0.14465464847337914
+2026-04-16,29.229999542236328,29.25,29.1200008392334,29.149999618530273,29.149999618530273,453100,0.0,0.0,0.0,False,-0.005458882645085872,-0.0054738367917359495,2.261563476623333,29.43000030517578,-0.009514124490045073,0.1448131883101749
+2026-04-17,29.43000030517578,29.670000076293945,29.360000610351562,29.40999984741211,29.40999984741211,920900,0.0,0.0,0.0,False,0.008919390472875266,0.008879847667542807,2.290654634823405,29.43000030517578,-0.000679594208504164,0.1447553404782215
+2026-04-20,29.350000381469727,29.420000076293945,29.270000457763672,29.399999618530273,29.399999618530273,686400,0.0,0.0,0.0,False,-0.00034002818543765745,-0.00034008600812903816,2.289535719499024,29.43000030517578,-0.0010193913127561904,0.14432423977605816
+2026-04-21,29.360000610351562,29.3799991607666,28.850000381469727,28.8799991607666,28.8799991607666,750900,0.0,0.0,0.0,False,-0.017687090629617708,-0.017845376404178187,2.23135340309888,29.43000030517578,-0.01868845187583812,0.1441635564845852
+2026-04-22,29.040000915527344,29.079999923706055,28.93000030517578,29.010000228881836,29.010000228881836,549900,0.0,0.0,0.0,False,0.004501422156959034,0.004491321057772212,2.245899088904554,29.43000030517578,-0.014271154330232183,0.14419988359796138
+2026-04-23,28.8799991607666,28.93000030517578,28.540000915527344,28.739999771118164,28.739999771118164,684400,0.0,0.0,0.0,False,-0.009307151176609185,-0.009350733336067604,2.2156890153801014,29.43000030517578,-0.02344548171602523,0.14379737037298565
+2026-04-24,28.739999771118164,28.799999237060547,28.670000076293945,28.780000686645508,28.780000686645508,586400,0.0,0.0,0.0,False,0.0013918203147496033,0.0013908526306461923,2.2201646766776246,29.43000030517578,-0.022086293299017012,0.14379763737916088