diff --git "a/etfs_us/EZU.csv" "b/etfs_us/EZU.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/EZU.csv"
@@ -0,0 +1,6473 @@
+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
+2000-07-31,38.71875,39.25,38.71875,39.25,20.669164657592773,2600,0.0,0.0,0.0,False,,,0.0,20.669164657592773,0.0,
+2000-08-01,38.96875,38.96875,38.9375,38.9375,20.50459861755371,400,0.0,0.0,0.0,False,-0.007961910544779016,-0.007993775806148962,-0.007961910544779016,20.669164657592773,-0.007961910544779016,
+2000-08-02,38.40625,38.4375,38.40625,38.4375,20.241300582885742,4600,0.0,0.0,0.0,False,-0.012840926056585267,-0.012924083392742196,-0.020700598296789607,20.669164657592773,-0.02070059829678972,
+2000-08-03,37.1875,37.1875,37.1875,37.1875,19.583044052124023,800,0.0,0.0,0.0,False,-0.032520466166007234,-0.0330610079618978,-0.05254787135627004,20.669164657592773,-0.05254787135627015,
+2000-08-04,38.125,38.125,37.78125,37.84375,19.928625106811523,80600,0.0,0.0,0.0,False,0.01764695283162676,0.01749305329361898,-0.035828228331869716,20.669164657592773,-0.03582822833186994,
+2000-08-07,38.1875,38.1875,38.125,38.125,20.076740264892578,43800,0.0,0.0,0.0,False,0.00743228182010558,0.007404798505396984,-0.028662232001841703,20.669164657592773,-0.028662232001841925,
+2000-08-08,38.0,38.09375,38.0,38.09375,20.06027603149414,800,0.0,0.0,0.0,False,-0.000820065069389142,-0.0008204015066943882,-0.029458792175955373,20.669164657592773,-0.029458792175955595,
+2000-08-09,38.21875,38.21875,38.125,38.125,20.076740264892578,20200,0.0,0.0,0.0,False,0.0008207381280591619,0.0008204015066944709,-0.028662232001841592,20.669164657592773,-0.028662232001841925,
+2000-08-10,38.78125,38.78125,38.71875,38.71875,20.389404296875,2600,0.0,0.0,0.0,False,0.015573446080246578,0.015453424465066687,-0.013535155646215213,20.669164657592773,-0.013535155646215435,
+2000-08-11,38.84375,38.84375,38.59375,38.59375,20.323583602905273,30200,0.0,0.0,0.0,False,-0.0032281813147339022,-0.0032334031330469087,-0.01671964302439999,20.669164657592773,-0.01671964302440021,
+2000-08-14,38.59375,38.59375,38.59375,38.59375,20.323583602905273,0,0.0,0.0,0.0,False,0.0,0.0,-0.01671964302439999,20.669164657592773,-0.01671964302440021,
+2000-08-15,39.375,39.375,39.3125,39.34375,20.718530654907227,76000,0.0,0.0,0.0,False,0.019432943506355604,0.01924653496663006,0.0023883886036160096,20.718530654907227,0.0,
+2000-08-16,39.375,39.59375,39.375,39.4375,20.767900466918945,1000,0.0,0.0,0.0,False,0.0023828819154232406,0.0023800473543683005,0.004776961767049892,20.767900466918945,0.0,
+2000-08-17,39.3125,39.46875,39.25,39.28125,20.685617446899414,48000,0.0,0.0,0.0,False,-0.003962028812233509,-0.003969898441731456,0.000796006494660384,20.767900466918945,-0.003962028812233509,
+2000-08-18,38.84375,38.90625,38.75,38.75,20.40586280822754,2400,0.0,0.0,0.0,False,-0.013524113524288728,-0.013616397329911148,-0.012738872311828242,20.767900466918945,-0.017432559409079063,
+2000-08-21,38.625,38.625,38.375,38.375,20.208383560180664,20800,0.0,0.0,0.0,False,-0.00967757403363767,-0.009724706082325143,-0.022293164965563106,20.767900466918945,-0.026941428558439617,
+2000-08-22,38.1875,38.1875,38.1875,38.1875,20.109657287597656,16400,0.0,0.0,0.0,False,-0.004885411655464744,-0.004897384289065619,-0.02706966533306787,20.767900466918945,-0.031695220244810085,
+2000-08-23,37.875,37.875,37.875,37.875,19.945085525512695,2000,0.0,0.0,0.0,False,-0.00818371788893979,-0.008217388333624854,-0.03503185271757381,20.767900466918945,-0.039619553392838514,
+2000-08-24,38.4375,38.4375,38.15625,38.15625,20.09319305419922,45600,0.0,0.0,0.0,False,0.00742576553492702,0.007398330272870989,-0.02786622550718154,20.767900466918945,-0.03248799337200525,
+2000-08-25,38.5625,38.75,38.5625,38.75,20.40586280822754,40400,0.0,0.0,0.0,False,0.015560978943711223,0.01544114843214448,-0.012738872311828242,20.767900466918945,-0.017432559409079063,
+2000-08-28,38.625,38.625,38.5625,38.59375,20.323583602905273,6600,0.0,0.0,0.0,False,-0.004032135572777151,-0.004040286549355592,-0.016719643024399766,20.767900466918945,-0.021394404538938372,0.19863927569385337
+2000-08-29,38.1875,38.5625,38.1875,38.375,20.208383560180664,53800,0.0,0.0,0.0,False,-0.005668293789887646,-0.00568441953296952,-0.022293164965563106,20.767900466918945,-0.026941428558439617,0.19435234786353667
+2000-08-30,38.375,38.375,38.1875,38.25,20.142566680908203,11400,0.0,0.0,0.0,False,-0.0032569096423006316,-0.0032622249165594384,-0.025477467783930008,20.767900466918945,-0.03011059240229086,0.18982202995293948
+2000-08-31,37.9375,38.125,37.9375,38.125,20.076740264892578,600,0.0,0.0,0.0,False,-0.003268025225306448,-0.0032733768824910444,-0.028662232001841592,20.767900466918945,-0.03328021545207771,0.18559601520771177
+2000-09-01,38.125,38.125,38.125,38.125,20.076740264892578,0,0.0,0.0,0.0,False,0.0,0.0,-0.028662232001841592,20.767900466918945,-0.03328021545207771,0.18155798869240833
+2000-09-05,39.03125,39.03125,39.03125,39.03125,20.553970336914062,200,0.0,0.0,0.0,False,0.023770296657968926,0.023492181783943487,-0.005573245101435975,20.767900466918945,-0.010300999388245802,0.1945475729808911
+2000-09-06,38.5,38.5,38.0625,38.0625,20.043825149536133,1200,0.0,0.0,0.0,False,-0.02481978805144669,-0.025132992296014376,-0.030254706390706265,20.767900466918945,-0.034865118818158236,0.2055064254525097
+2000-09-07,38.40625,38.40625,38.375,38.375,20.208383560180664,9200,0.0,0.0,0.0,False,0.008209930460720383,0.008176412311121355,-0.022293164965563106,20.767900466918945,-0.026941428558439617,0.20351298630780704
+2000-09-08,37.75,37.75,37.6875,37.6875,19.846338272094727,600,0.0,0.0,0.0,False,-0.01791559859341374,-0.018078025841818002,-0.0398093681640771,20.767900466918945,-0.04437435533226719,0.20623732149725518
+2000-09-11,37.25,37.25,37.0625,37.0625,19.5172176361084,800,0.0,0.0,0.0,False,-0.016583443831000966,-0.016722488505382306,-0.0557326355741814,20.767900466918945,-0.06022191953407863,0.2074282056366558
+2000-09-12,37.59375,37.65625,37.59375,37.65625,19.82989501953125,9200,0.0,0.0,0.0,False,0.016020592138316525,0.015893616803573745,-0.040604913259192243,20.767900466918945,-0.04516611820640404,0.21032896713124005
+2000-09-13,36.65625,36.96875,36.65625,36.9375,19.451393127441406,1600,0.0,0.0,0.0,False,-0.019087438018055125,-0.019271954906099432,-0.05891730751218405,20.767900466918945,-0.06339145074267838,0.21292456387405148
+2000-09-14,37.3125,37.3125,37.0,37.0,19.484302520751953,23400,0.0,0.0,0.0,False,0.0016918784734303305,0.0016904488593076686,-0.05732510996304607,20.767900466918945,-0.06180682290015915,0.20970045463204573
+2000-09-15,37.0,37.0,37.0,37.0,19.484302520751953,0,0.0,0.0,0.0,False,0.0,0.0,-0.05732510996304607,20.767900466918945,-0.06180682290015915,0.2064550667560118
+2000-09-18,36.3125,36.375,35.90625,35.90625,18.908340454101562,5400,0.0,0.0,0.0,False,-0.029560312258391397,-0.030006023856367667,-0.08519087407068315,20.767900466918945,-0.08954010617392283,0.21698608930617863
+2000-09-19,35.875,35.96875,35.84375,35.875,18.891878128051758,5400,0.0,0.0,0.0,False,-0.0008706383349593727,-0.0008710175606427788,-0.08598734196488789,20.767900466918945,-0.09033278745993079,0.21381735205572694
+2000-09-20,35.875,35.875,35.25,35.3125,18.595659255981445,4200,0.0,0.0,0.0,False,-0.015679694208405315,-0.01580392088222835,-0.10031878094549018,20.767900466918945,-0.10459609118397162,0.21361600132806804
+2000-09-21,34.84375,35.09375,34.8125,35.0,18.431100845336914,6200,0.0,0.0,0.0,False,-0.00884929156741776,-0.008888679087980302,-0.10828032237063334,20.767900466918945,-0.11251978144369024,0.21121051502596402
+2000-09-22,35.5625,36.0625,35.53125,35.9375,18.92479133605957,18000,0.0,0.0,0.0,False,0.026785729993309637,0.0264332723659874,-0.08439495985593204,20.767900466918945,-0.08874797593503747,0.22201374891912182
+2000-09-25,36.3125,36.34375,35.9375,36.125,19.023523330688477,15000,0.0,0.0,0.0,False,0.005217071769810344,0.005203509998922784,-0.07961818264870035,20.767900466918945,-0.08399390872510559,0.219887677916137
+2000-09-26,36.125,36.25,36.0625,36.09375,19.00707244873047,14000,0.0,0.0,0.0,False,-0.0008647652525791694,-0.0008651393777527207,-0.08041409686345147,20.767900466918945,-0.08478603896399095,0.2170700500814485
+2000-09-27,36.53125,36.5625,36.0625,36.25,19.089365005493164,33800,0.0,0.0,0.0,False,0.004329575582177059,0.004320229935229225,-0.07643268019151728,20.767900466918945,-0.08082355094582183,0.21491356219440033
+2000-09-28,36.21875,36.375,36.125,36.3125,19.12226104736328,55600,0.0,0.0,0.0,False,0.0017232653815697496,0.0017217822634084203,-0.07484112860174219,20.767900466918945,-0.07923956599161253,0.21245663430112444
+2000-09-29,36.0,36.0625,35.96875,36.0625,18.990615844726562,14200,0.0,0.0,0.0,False,-0.006884395224531881,-0.006908201999751024,-0.08121028791792961,20.767900466918945,-0.08557844472643772,0.2102780004223854
+2000-10-02,36.3125,36.4375,36.21875,36.40625,19.171640396118164,16200,0.0,0.0,0.0,False,0.00953231600658544,0.009487170151981679,-0.07245209403876363,20.767900466918945,-0.07686188949833683,0.20960608301919587
+2000-10-03,36.78125,36.78125,36.5625,36.75,19.3526554107666,21800,0.0,0.0,0.0,False,0.009441811493871466,0.009397516192040505,-0.06369436155914243,20.767900466918945,-0.06814579347617145,0.2088581718687196
+2000-10-04,36.1875,36.1875,35.875,36.1875,19.05644416809082,3800,0.0,0.0,0.0,False,-0.015305974109939835,-0.015424319680815085,-0.07802543142010887,20.767900466918945,-0.08240872983546377,0.20908203708389295
+2000-10-05,36.15625,36.15625,35.9375,36.09375,19.00707244873047,6400,0.0,0.0,0.0,False,-0.002590814893106974,-0.002594176862093797,-0.08041409686345158,20.767900466918945,-0.08478603896399095,0.20680768712187467
+2000-10-06,35.625,35.625,35.3125,35.3125,18.595659255981445,1400,0.0,0.0,0.0,False,-0.021645268826052333,-0.02188296389917714,-0.1003187809454903,20.767900466918945,-0.10459609118397162,0.20963827403445792
+2000-10-09,35.125,35.125,35.0,35.0,18.431100845336914,1600,0.0,0.0,0.0,False,-0.00884929156741776,-0.008888679087980302,-0.10828032237063345,20.767900466918945,-0.11251978144369024,0.20800455651941835
+2000-10-10,35.0,35.0,34.90625,34.90625,18.381736755371094,1400,0.0,0.0,0.0,False,-0.0026783039374617124,-0.002681897010447391,-0.1106686186943403,20.767900466918945,-0.11489672320746902,0.20587334672871624
+2000-10-11,34.25,34.375,34.1875,34.375,18.101974487304688,22600,0.0,0.0,0.0,False,-0.015219577550780738,-0.015336584032061309,-0.12420386662046479,20.767900466918945,-0.12836762116906297,0.20583000313797364
+2000-10-12,34.28125,34.28125,33.75,33.875,17.838672637939453,39200,0.0,0.0,0.0,False,-0.014545476768288101,-0.014652299337716506,-0.13694273893229336,20.767900466918945,-0.14104592968583607,0.20551580566007385
+2000-10-13,33.46875,34.125,33.46875,34.125,17.97032356262207,4000,0.0,0.0,0.0,False,0.0073800852425880414,0.007352985663285725,-0.13057330277637913,20.767900466918945,-0.13470677542744958,0.20472425078255374
+2000-10-16,33.71875,33.90625,33.71875,33.90625,17.855127334594727,40200,0.0,0.0,0.0,False,-0.0064103591471746935,-0.0064309937300328825,-0.13614664015772449,20.767900466918945,-0.1402536157645765,0.20295467407965775
+2000-10-17,33.8125,33.8125,33.8125,33.8125,17.805761337280273,1400,0.0,0.0,0.0,False,-0.0027648079114398483,-0.002768637052354704,-0.13853502876134027,20.767900466918945,-0.1426306493695424,0.2010669016710343
+2000-10-18,32.625,32.9375,32.40625,32.71875,17.22978973388672,18000,0.0,0.0,0.0,False,-0.032347485315757374,-0.0328822285852211,-0.16640125426852215,20.767900466918945,-0.17036439184924157,0.20896718420778926
+2000-10-19,33.6875,33.84375,33.5625,33.84375,17.822214126586914,3200,0.0,0.0,0.0,False,0.034383727361166905,0.03380581687571296,-0.13773902226668033,20.767900466918945,-0.14183842728946994,0.22162786420145408
+2000-10-20,33.6875,34.0,33.6875,34.0,17.904497146606445,3000,0.0,0.0,0.0,False,0.004616879779083316,0.004606254680287244,-0.13375806699429071,20.767900466918945,-0.13787639847723643,0.2201755753468161
+2000-10-23,33.75,33.75,33.75,33.75,17.77284812927246,2000,0.0,0.0,0.0,False,-0.007352846396969981,-0.0073800118160561355,-0.140127410870296,20.767900466918945,-0.14421546089443582,0.2185112748378166
+2000-10-24,34.4375,34.4375,34.4375,34.4375,18.134883880615234,400,0.0,0.0,0.0,False,0.020370159510139985,0.02016546294389356,-0.12261166907132692,20.767900466918945,-0.12678299332654386,0.221647137762235
+2000-10-25,34.0625,34.25,33.96875,33.96875,17.888038635253906,4600,0.0,0.0,0.0,False,-0.013611625361725443,-0.013705112847971877,-0.13455435032867757,20.767900466918945,-0.13866889608087019,0.22103811381482033
+2000-10-26,33.96875,34.15625,33.875,34.15625,17.986780166625977,12200,0.0,0.0,0.0,False,0.0055199752966470506,0.00550479606670566,-0.1297771117219012,20.767900466918945,-0.1339143696650028,0.2197807972506426
+2000-10-27,34.65625,34.90625,34.625,34.875,18.365278244018555,29400,0.0,0.0,0.0,False,0.021043125778279714,0.020824777054727888,-0.11146490202872728,20.767900466918945,-0.11568922081110278,0.2228795374210975
+2000-10-30,34.90625,35.0,34.90625,34.96875,18.414640426635742,2000,0.0,0.0,0.0,False,0.002687799333139118,0.002684193659950442,-0.10907669798492936,20.767900466918945,-0.1133123708885111,0.22128100996843228
+2000-10-31,35.6875,35.9375,35.6875,35.9375,18.92479133605957,2000,0.0,0.0,0.0,False,0.027703549871433975,0.02732674983328563,-0.08439495985593226,20.767900466918945,-0.08874797593503747,0.2270544697495042
+2000-11-01,35.8125,36.25,35.8125,36.0,18.957704544067383,105600,0.0,0.0,0.0,False,0.0017391583042238867,0.0017376477195972437,-0.08280257774697641,20.767900466918945,-0.08716316441014405,0.2253770699924347
+2000-11-02,36.4375,36.46875,36.15625,36.46875,19.204551696777344,30400,0.0,0.0,0.0,False,0.013020941018263121,0.012936897331518512,-0.07085980420971683,20.767900466918945,-0.0752771698146305,0.22535940768277346
+2000-11-03,36.59375,36.65625,36.5,36.5,19.221010208129883,8400,0.0,0.0,0.0,False,0.000857010963463356,0.0008566439392484893,-0.07006352087533008,20.767900466918945,-0.07448467221099664,0.22369977433145244
+2000-11-06,36.8125,36.8125,36.25,36.71875,19.336200714111328,40800,0.0,0.0,0.0,False,0.005992947547196259,0.005975061262513587,-0.06449046033371153,20.767900466918945,-0.06893810739743111,0.22244716212356952
+2000-11-07,36.3125,36.3125,36.28125,36.3125,19.12226104736328,1400,0.0,0.0,0.0,False,-0.01106420386875262,-0.011125867433070149,-0.0748411286017423,20.767900466918945,-0.07923956599161253,0.22167498504672054
+2000-11-08,36.25,36.25,35.6875,35.875,18.891878128051758,11800,0.0,0.0,0.0,False,-0.012047891132795252,-0.012121055215586613,-0.08598734196488822,20.767900466918945,-0.09033278745993079,0.2210653191276709
+2000-11-09,36.0,36.1875,35.5,36.1875,19.05644416809082,4600,0.0,0.0,0.0,False,0.008710941226891755,0.008673219879042477,-0.0780254314201092,20.767900466918945,-0.08240872983546377,0.22027999926009523
+2000-11-10,35.4375,35.5,35.0625,35.34375,18.61211395263672,35400,0.0,0.0,0.0,False,-0.023316533322523703,-0.023592664410820134,-0.09952268217092164,20.767900466918945,-0.10380377726271195,0.2226286775478866
+2000-11-13,34.78125,34.78125,34.59375,34.6875,18.266536712646484,5000,0.0,0.0,0.0,False,-0.018567328830547902,-0.018741865510105683,-0.11624214063550398,20.767900466918945,-0.12044374722697015,0.22337294945068914
+2000-11-14,35.375,35.78125,35.21875,35.78125,18.842512130737305,30600,0.0,0.0,0.0,False,0.03153172531561799,0.031044809542497987,-0.08837573056850412,20.767900466918945,-0.09270982106489678,0.23000656418835183
+2000-11-15,35.625,35.96875,35.5625,35.59375,18.743776321411133,29800,0.0,0.0,0.0,False,-0.0052400555000894355,-0.005253832740991577,-0.09315269233555368,20.767900466918945,-0.09746407195720275,0.2285906252901925
+2000-11-16,35.59375,35.59375,35.59375,35.59375,18.743776321411133,0,0.0,0.0,0.0,False,0.0,0.0,-0.09315269233555368,20.767900466918945,-0.09746407195720275,0.22709185299484877
+2000-11-17,35.34375,35.34375,34.96875,35.0,18.431100845336914,7200,0.0,0.0,0.0,False,-0.016681562493735425,-0.01682226672983186,-0.1082803223706339,20.767900466918945,-0.11251978144369024,0.2273290518327304
+2000-11-20,34.375,34.375,34.0,34.0,17.904497146606445,4400,0.0,0.0,0.0,False,-0.028571472922286123,-0.02898758252854787,-0.13375806699429105,20.767900466918945,-0.13787639847723643,0.2310340247695949
+2000-11-21,34.3125,34.375,34.21875,34.21875,18.019691467285156,14000,0.0,0.0,0.0,False,0.006433820494117892,0.006413211818823087,-0.12818482189285463,20.767900466918945,-0.1323296499812966,0.2300218484244237
+2000-11-22,33.25,33.8125,33.25,33.8125,17.805761337280273,12000,0.0,0.0,0.0,False,-0.011872019584423743,-0.011943054789602156,-0.1385350287613405,20.767900466918945,-0.1426306493695424,0.22929529135574253
+2000-11-24,34.28125,34.4375,34.28125,34.375,18.101974487304688,10600,0.0,0.0,0.0,False,0.016635803682498285,0.016498944456818248,-0.12420386662046512,20.767900466918945,-0.12836762116906297,0.23014025450798437
+2000-11-27,34.8125,34.84375,34.75,34.84375,18.348819732666016,169000,0.0,0.0,0.0,False,0.013636371299409644,0.013544232667712895,-0.11226118536311447,20.767900466918945,-0.11648171841473665,0.23025064935467754
+2000-11-28,34.6875,35.0625,34.65625,35.0,18.431100845336914,360600,0.0,0.0,0.0,False,0.004484272769022635,0.0044742483747957935,-0.1082803223706339,20.767900466918945,-0.11251978144369024,0.22908083564099213
+2000-11-29,34.9375,35.125,34.875,35.0,18.431100845336914,56000,0.0,0.0,0.0,False,0.0,0.0,-0.1082803223706339,20.767900466918945,-0.11251978144369024,0.22772351932339596
+2000-11-30,34.84375,34.96875,34.53125,34.84375,18.348819732666016,16600,0.0,0.0,0.0,False,-0.004464253837106802,-0.004474248374795703,-0.11226118536311447,20.767900466918945,-0.11648171841473665,0.22644704099662016
+2000-12-01,35.125,35.28125,34.8125,34.875,18.365278244018555,143600,0.0,0.0,0.0,False,0.0008969792930735299,0.000896577247547141,-0.1114649020287275,20.767900466918945,-0.11568922081110278,0.22515721158214444
+2000-12-04,35.0625,35.0625,34.875,34.96875,18.414640426635742,24200,0.0,0.0,0.0,False,0.002687799333139118,0.002684193659950442,-0.10907669798492958,20.767900466918945,-0.1133123708885111,0.2239590263781762
+2000-12-05,35.40625,35.75,35.40625,35.75,18.826059341430664,12000,0.0,0.0,0.0,False,0.02234194669366585,0.02209602162609943,-0.08917173706316417,20.767900466918945,-0.09350204314496924,0.22618287418821273
+2000-12-06,35.53125,35.90625,35.53125,35.6875,18.793136596679688,56400,0.0,0.0,0.0,False,-0.0017487857736920853,-0.0017503166846170658,-0.09076458057166481,20.767900466918945,-0.09508731387579816,0.2249125807289335
+2000-12-07,35.78125,35.9375,35.5625,35.90625,18.908340454101562,250200,0.0,0.0,0.0,False,0.006130102701548346,0.006111390056667161,-0.08519087407068371,20.767900466918945,-0.08954010617392283,0.22397033865461008
+2000-12-08,36.3125,36.34375,35.6875,35.75,18.826059341430664,195400,0.0,0.0,0.0,False,-0.004351577700360765,-0.004361073372050169,-0.08917173706316428,20.767900466918945,-0.09350204314496924,0.22281044517033
+2000-12-11,36.1875,36.21875,36.0,36.1875,19.05644416809082,61200,0.0,0.0,0.0,False,0.012237549158954808,0.01216327569045006,-0.07802543142010931,20.767900466918945,-0.08240872983546377,0.22265171966554442
+2000-12-12,36.09375,36.15625,36.0,36.125,19.023523330688477,17200,0.0,0.0,0.0,False,-0.0017275435601710187,-0.0017290374843411376,-0.07961818264870091,20.767900466918945,-0.08399390872510559,0.22145691460098693
+2000-12-13,35.6875,35.6875,35.4375,35.625,18.76022720336914,18200,0.0,0.0,0.0,False,-0.01384055533469919,-0.013937228867427797,-0.09235677812080256,20.767900466918945,-0.09667194171831739,0.2212995664163479
+2000-12-14,35.28125,35.4375,35.21875,35.25,18.5627498626709,78200,0.0,0.0,0.0,False,-0.010526383212607238,-0.010582177470940191,-0.10191097849462849,20.767900466918945,-0.10618071902649073,0.22068090031823664
+2000-12-15,35.1875,35.1875,34.84375,35.0,18.431100845336914,25000,0.0,0.0,0.0,False,-0.007092107489888977,-0.007117376026542086,-0.10828032237063379,20.767900466918945,-0.11251978144369024,0.21974632561245375
+2000-12-18,35.25,35.3125,34.8125,34.8125,18.332366943359375,10000,0.0,0.0,0.0,False,-0.005356918330926441,-0.005371318066422563,-0.11305719185777441,20.767900466918945,-0.1172739404948091,0.21871793301844702
+2000-12-19,34.96875,35.59375,34.96875,35.25,18.5627498626709,19200,0.0,0.0,0.0,False,0.01256700348751072,0.012488694092964676,-0.10191097849462849,20.767900466918945,-0.10618071902649073,0.21869364761955498
+2000-12-20,34.8125,34.90625,34.71875,34.75,18.30126953125,5400,0.0035,0.0,0.0,False,-0.014086292890620022,-0.01418644635408297,-0.11456172349340354,20.767900466918945,-0.11877131920956696,0.21857709209449577
+2000-12-21,34.78125,35.03125,34.59375,35.0,18.432933807373047,41000,0.0,0.0,0.0,False,0.007194270096849031,0.007168514789055188,-0.10819164137812665,20.767900466918945,-0.11243152206287066,0.2178778331267769
+2000-12-22,35.5,35.59375,35.21875,35.53125,18.712717056274414,60800,0.0,0.0,0.0,False,0.015178443747758452,0.015064403689610829,-0.09465537837300375,20.767900466918945,-0.09895961384821828,0.2182901401531951
+2000-12-26,35.375,35.75,35.375,35.75,18.82792854309082,9000,0.0,0.0,0.0,False,0.006156855066526745,0.006137979072589272,-0.08908130275238679,20.767900466918945,-0.09341203878159443,0.2174962055475134
+2000-12-27,35.625,36.21875,35.59375,36.21875,19.074792861938477,42200,0.0,0.0,0.0,False,0.013111602706727288,0.013026389688576254,-0.07713769869594644,20.767900466918945,-0.08152521761539688,0.2175203837802618
+2000-12-28,36.25,36.3125,36.09375,36.25,19.091259002685547,24400,0.0,0.0,0.0,False,0.0008632408680004922,0.0008628684898883266,-0.07634104624192384,20.767900466918945,-0.0807323526470145,0.21648526433553716
+2000-12-29,36.78125,36.78125,36.25,36.625,19.288745880126953,178800,0.0,0.0,0.0,False,0.010344361124304369,0.010291224350598925,-0.06678638446855312,20.767900466918945,-0.07122311613290555,0.21611945971763571
+2001-01-02,36.78125,36.78125,36.25,36.5,19.22291374206543,27800,0.0,0.0,0.0,False,-0.003412981770336332,-0.0034188192786094216,-0.06997142552619162,20.767900466918945,-0.07439301470625381,0.21514216673939346
+2001-01-03,35.6875,37.75,35.625,37.75,19.88123321533203,43800,0.0,0.0,0.0,False,0.03424660184714878,0.03367324073363208,-0.038121107229715734,20.767900466918945,-0.04269412081395907,0.22064619714918612
+2001-01-04,36.8125,36.8125,36.0,36.21875,19.074792861938477,338400,0.0,0.0,0.0,False,-0.0405628938939081,-0.04140851429551005,-0.07713769869594655,20.767900466918945,-0.08152521761539688,0.2280098595562331
+2001-01-05,37.15625,37.15625,36.9375,36.9375,19.453323364257812,5400,0.0,0.0,0.0,False,0.01984454064896557,0.019650204551958282,-0.05882392024432037,20.767900466918945,-0.06329850746131582,0.2290682599690661
+2001-01-08,36.5,36.75,36.5,36.5,19.22291374206543,31000,0.0,0.0,0.0,False,-0.011844229280418062,-0.0119149309900804,-0.06997142552619162,20.767900466918945,-0.07439301470625381,0.2286703091160077
+2001-01-09,36.0,36.09375,35.71875,35.8125,18.86083984375,14600,0.0,0.0,0.0,False,-0.01883553675440497,-0.019015184899830236,-0.08748901292333988,20.767900466918945,-0.0918273190978881,0.22928433686624233
+2001-01-10,35.625,35.75,35.46875,35.71875,18.811464309692383,95600,0.0,0.0,0.0,False,-0.002617886290677496,-0.002621318947171317,-0.08987786292650046,20.767900466918945,-0.0942048119087896,0.2282761637291809
+2001-01-11,36.09375,36.84375,36.09375,36.84375,19.403947830200195,31600,0.0,0.0,0.0,False,0.03149587457700154,0.031010054080552713,-0.06121277024748095,20.767900466918945,-0.06567600027221732,0.23225971774747056
+2001-01-12,37.09375,37.09375,36.8125,36.84375,19.403947830200195,5400,0.0,0.0,0.0,False,0.0,0.0,-0.06121277024748095,20.767900466918945,-0.06567600027221732,0.23123974119674504
+2001-01-16,36.65625,36.6875,36.34375,36.46875,19.206457138061523,5600,0.0,0.0,0.0,False,-0.010177861426286627,-0.010230010000284393,-0.07076761658066955,20.767900466918945,-0.07518542046870047,0.2306787387090429
+2001-01-17,36.9375,36.9375,36.53125,36.8125,19.387496948242188,48000,0.0,0.0,0.0,False,0.009425986733487601,0.009381839325632428,-0.062008684462231844,20.767900466918945,-0.06646813051110267,0.23014636835390995
+2001-01-18,36.875,37.3125,36.875,37.3125,19.650821685791016,9800,0.0,0.0,0.0,False,0.013582193629833261,0.013490782417674195,-0.04926870479149581,20.767900466918945,-0.05378871990008416,0.2300754413717762
+2001-01-19,37.125,37.125,36.5,36.6875,19.32166290283203,46000,0.0,0.0,0.0,False,-0.016750382667050978,-0.016892256856208925,-0.06519381779977929,20.767900466918945,-0.06963812092563793,0.2303421626360407
+2001-01-22,36.1875,36.75,36.1875,36.75,19.354578018188477,31400,0.0,0.0,0.0,False,0.0017035342931908115,0.0017020849244462188,-0.06360134341091439,20.767900466918945,-0.0680532175595574,0.2293937619569246
+2001-01-23,36.34375,36.9375,36.34375,36.875,19.42041015625,13400,0.0,0.0,0.0,False,0.0034013729464759113,0.0033956013613548088,-0.060416302353275886,20.767900466918945,-0.06488331898620925,0.22850334759031699
+2001-01-24,36.625,36.625,36.15625,36.40625,19.173545837402344,12400,0.0,0.0,0.0,False,-0.01271159140623035,-0.012793074944369891,-0.07235990640971612,20.767900466918945,-0.0767701401524068,0.22824270969261393
+2001-01-25,36.3125,36.5,36.15625,36.5,19.22291374206543,6400,0.0,0.0,0.0,False,0.002574792637821899,0.002571483538204464,-0.0699714255261914,20.767900466918945,-0.07439301470625381,0.22734832698404042
+2001-01-26,36.5,36.59375,36.1875,36.59375,19.27228546142578,94000,0.0,0.0,0.0,False,0.0025683785519108326,0.0025650859043564204,-0.06758276008284869,20.767900466918945,-0.07201570557772652,0.2264641745598985
+2001-01-29,36.078125,36.25,36.078125,36.25,19.091259002685547,16400,0.0,0.0,0.0,False,-0.009393097622104385,-0.00943749097634591,-0.07634104624192362,20.767900466918945,-0.0807323526470145,0.2259052628388117
+2001-01-30,36.0859375,36.4765625,36.0859375,36.2578125,19.095369338989258,9600,0.0,0.0,0.0,False,0.0002152993840338624,0.00021527621044759262,-0.07614218303812215,20.767900466918945,-0.0805344348887771,0.22500232679581006
+2001-01-31,36.75,37.078125,36.515625,37.078125,19.527389526367188,45400,0.0,0.0,0.0,False,0.02262434309117145,0.022372208476426823,-0.05524050681971593,20.767900466918945,-0.05973213048318293,0.2264683992944865
+2001-02-01,36.9765625,37.1015625,36.7734375,37.1015625,19.539731979370117,112400,0.0,0.0,0.0,False,0.000632058524067558,0.0006318588592074561,-0.05464336352885757,20.767900466918945,-0.059137826161347884,0.22557920692152983
+2001-02-02,36.5,36.703125,36.078125,36.171875,19.050106048583984,104600,0.0,0.0,0.0,False,-0.025057965549531325,-0.025377261597294053,-0.07833207755757221,20.767900466918945,-0.08271391810025397,0.227336958990307
+2001-02-05,36.296875,36.4375,36.25,36.4375,19.190000534057617,10200,0.0,0.0,0.0,False,0.0073435016643401685,0.007316669437586439,-0.07156380763514725,20.767900466918945,-0.07597782623114724,0.22671928976552955
+2001-02-06,36.2265625,36.375,36.0,36.0,18.9595890045166,10200,0.0,0.0,0.0,False,-0.012006853732603684,-0.012079518234649686,-0.08271140519692755,20.767900466918945,-0.08707242531727222,0.2264117634858673
+2001-02-07,35.9765625,35.9765625,35.5,35.7265625,18.815580368041992,24400,0.0,0.0,0.0,False,-0.007595556867836306,-0.0076245500159447385,-0.08967872288297196,20.767900466918945,-0.09400661862699078,0.22575545940818978
+2001-02-08,35.5,35.578125,35.2734375,35.546875,18.720945358276367,30400,0.0,0.0,0.0,False,-0.0050296088621513135,-0.005042299916715275,-0.09425728284576462,20.767900466918945,-0.09856341096699495,0.22498092193391733
+2001-02-09,35.046875,35.3125,35.046875,35.3125,18.597505569458008,8600,0.0,0.0,0.0,False,-0.006593672833075548,-0.006615507125501545,-0.10022945399362049,20.767900466918945,-0.10450718891484223,0.22428197103737912
+2001-02-12,35.5,35.734375,35.375,35.734375,18.819700241088867,26800,0.0,0.0,0.0,False,0.011947552363998915,0.011876743795000597,-0.08947939827962537,20.767900466918945,-0.09380824166281776,0.22410951617114036
+2001-02-13,35.4765625,35.546875,35.1015625,35.1015625,18.486421585083008,12200,0.0,0.0,0.0,False,-0.017709031054501834,-0.017867712128063498,-0.10560383589125522,20.767900466918945,-0.10985601965254455,0.22448994214894788
+2001-02-14,34.5234375,34.7734375,34.46875,34.7265625,18.288925170898438,19000,0.0,0.0,0.0,False,-0.010683323069075379,-0.010740799490964658,-0.11515895906417073,20.767900466918945,-0.11936571537258911,0.2240708251597954
+2001-02-15,34.625,34.7109375,34.375,34.703125,18.276578903198242,22200,0.0,0.0,0.0,False,-0.0006750679761017286,-0.0006752959370864549,-0.11575628691484707,20.767900466918945,-0.11996020337679836,0.2232516082543527
+2001-02-16,34.046875,34.3984375,33.9609375,34.375,18.10377311706543,13400,0.0,0.0,0.0,False,-0.00945504008425635,-0.009500022742184836,-0.12411684666631884,20.767900466918945,-0.12828101492961153,0.2227468138033641
+2001-02-20,34.703125,34.703125,33.8984375,33.8984375,17.85279083251953,19200,0.0,0.0,0.0,False,-0.013863534574972691,-0.013960530888343602,-0.1362596830461964,20.767900466918945,-0.140366121218795,0.22262924968101214
+2001-02-21,33.5234375,33.75,33.3515625,33.3515625,17.56477165222168,127000,0.0,0.0,0.0,False,-0.016133005926065813,-0.016264559690036002,-0.15019441069819406,20.767900466918945,-0.1542345996794191,0.22275964184590996
+2001-02-22,32.9765625,32.9765625,32.734375,32.75,17.247957229614258,103200,0.0,0.0,0.0,False,-0.018036922362571706,-0.018201570481758515,-0.16552228813571024,20.767900466918945,-0.16948960454195083,0.22311805046434588
+2001-02-23,32.5,32.671875,32.375,32.671875,17.206811904907227,34200,0.0,0.0,0.0,False,-0.002385518711536805,-0.002388368594499912,-0.16751295033172287,20.767900466918945,-0.1714708026304418,0.22233683900210782
+2001-02-26,32.75,33.0390625,32.671875,33.0390625,17.400196075439453,43400,0.0,0.0,0.0,False,0.011238814697397626,0.01117612846155336,-0.15815678264251787,20.767900466918945,-0.16215911650982184,0.22216670471067573
+2001-02-27,33.125,33.546875,33.125,33.3203125,17.548322677612305,178200,0.0,0.0,0.0,False,0.008512927183730534,0.008476896558762473,-0.15099023263303624,20.767900466918945,-0.15502663807711736,0.2217561705468377
+2001-02-28,33.75,33.75,33.3984375,33.5234375,17.655290603637695,30600,0.0,0.0,0.0,False,0.006095621102400806,0.006077117958121745,-0.1458149907789298,20.767900466918945,-0.14987600062121376,0.22118844000173637
+2001-03-01,33.078125,33.328125,33.078125,33.2578125,17.515399932861328,19000,0.0,0.0,0.0,False,-0.007923441982175206,-0.007954999253939516,-0.15258307614153677,20.767900466918945,-0.1566119088079464,0.22061690022516733
+2001-03-02,33.4765625,33.5,33.25,33.5,17.642946243286133,8200,0.0,0.0,0.0,False,0.007281952505435507,0.007255567103357096,-0.1464122263496972,20.767900466918945,-0.1504703967842359,0.2201325620810126
+2001-03-05,33.5,33.640625,33.3515625,33.640625,17.71701431274414,5600,0.0,0.0,0.0,False,0.004198168970003691,0.004189381244971122,-0.14282872064518393,20.767900466918945,-0.14690392796491591,0.21949068227524088
+2001-03-06,34.125,34.25,33.953125,34.0,17.90627670288086,20400,0.0,0.0,0.0,False,0.010682521715895454,0.010625866702581515,-0.13367196983923424,20.767900466918945,-0.1377907106496561,0.21927089136749098
+2001-03-07,33.7109375,34.203125,33.7109375,34.203125,18.013254165649414,6000,0.0,0.0,0.0,False,0.005974299657244941,0.005956524290823056,-0.1284962665855831,20.767900466918945,-0.13263961398781687,0.21871710634007763
+2001-03-08,34.203125,34.203125,33.796875,34.1015625,17.95977020263672,6800,0.0,0.0,0.0,False,-0.0029691449707452966,-0.002973561626300936,-0.13108388751263622,20.767900466918945,-0.13521493271576868,0.2180093014569813
+2001-03-09,33.5546875,33.75,33.453125,33.4609375,17.62238121032715,9200,0.0,0.0,0.0,False,-0.01878581900006926,-0.018964513991346656,-0.14740718832806765,20.767900466918945,-0.15146062846373298,0.21850946486193898
+2001-03-12,32.6015625,32.75,32.2734375,32.2734375,16.99697494506836,79400,0.0,0.0,0.0,False,-0.03548931655685017,-0.03613437003295068,-0.1776651245155878,20.767900466918945,-0.1815747108311343,0.2222312116802839
+2001-03-13,32.109375,32.25,31.8515625,32.25,16.984634399414062,19000,0.0,0.0,0.0,False,-0.0007260436456593133,-0.0007263073429919218,-0.17826217552653734,20.767900466918945,-0.18216892331178214,0.22150923619976579
+2001-03-14,30.5,31.2265625,30.5,30.8984375,16.272825241088867,26800,0.0,0.0,0.0,False,-0.041909006787320124,-0.042812523045125006,-0.21270039158979337,20.767900466918945,-0.2164434114555901,0.22678384337417007
+2001-03-15,31.46875,31.625,31.1484375,31.1484375,16.40448570251465,12800,0.0,0.0,0.0,False,0.008090817634625491,0.008058262450446085,-0.20633049403433434,20.767900466918945,-0.21010379799126788,0.22637740061921824
+2001-03-16,30.8984375,30.8984375,30.3984375,30.3984375,16.009496688842773,11800,0.0,0.0,0.0,False,-0.02407811014833139,-0.024372726661370893,-0.2254405558203474,20.767900466918945,-0.2291230057489828,0.22747041658357042
+2001-03-19,30.25,30.828125,30.25,30.828125,16.23579216003418,70400,0.0,0.0,0.0,False,0.01413507717260809,0.014036108498817089,-0.2144920983020956,20.767900466918945,-0.21822659994465654,0.22760360613641906
+2001-03-20,31.078125,31.28125,30.7265625,30.7265625,16.18230438232422,32000,0.0,0.0,0.0,False,-0.0032944359710163074,-0.0032998745732361026,-0.2170799037889667,20.767900466918945,-0.22080210235498254,0.2268990043511767
+2001-03-21,30.421875,30.421875,30.203125,30.203125,15.906633377075195,79600,0.0,0.0,0.0,False,-0.017035336793574163,-0.01718210738912237,-0.23041721131037918,20.767900466918945,-0.2340760009702103,0.22703023248719856
+2001-03-22,29.046875,29.25,28.421875,29.25,15.40466594696045,53000,0.0,0.0,0.0,False,-0.031557113200219145,-0.032065768653713564,-0.2547030224899979,20.767900466918945,-0.2582463513103579,0.2294029634466575
+2001-03-23,29.703125,29.8984375,29.578125,29.890625,15.742049217224121,6800,0.0,0.0,0.0,False,0.02190136880769189,0.021664979108357425,-0.23837999851429326,20.767900466918945,-0.242000931085955,0.23057035604736742
+2001-03-26,30.5,31.2265625,30.5,31.2265625,16.445629119873047,38000,0.0,0.0,0.0,False,0.04469430205307101,0.04372430869987433,-0.20433992411823065,20.767900466918945,-0.20812269174396403,0.2369062751006991
+2001-03-27,31.3984375,31.7265625,31.1484375,31.703125,16.69661521911621,61200,0.0,0.0,0.0,False,0.015261568737426456,0.015146282483570077,-0.1921969031785351,20.767900466918945,-0.19603740177240636,0.2370661519650125
+2001-03-28,31.25,31.25,30.3515625,30.5859375,16.10824203491211,111000,0.0,0.0,0.0,False,-0.03523906950496558,-0.03587494875553167,-0.22066313265375315,20.767900466918945,-0.22436829565074123,0.24004283802689952
+2001-03-29,30.203125,30.7421875,30.203125,30.671875,16.153505325317383,19200,0.0,0.0,0.0,False,0.0028099460082093852,0.0028060054899612633,-0.2184732381343032,20.767900466918945,-0.22218881243926425,0.23937424907996951
+2001-03-30,31.1015625,31.1015625,30.703125,30.84375,16.2440185546875,71400,0.0,0.0,0.0,False,0.005603318137287205,0.005587677947652461,-0.21409409505476584,20.767900466918945,-0.2178304889046203,0.23880889108205472
+2001-04-02,30.453125,30.75,30.3984375,30.5,16.062978744506836,36800,0.0,0.0,0.0,False,-0.01114501375205712,-0.011207584755316193,-0.22285302717320332,20.767900466918945,-0.2265477788622181,0.2383991476993333
+2001-04-03,30.2265625,30.25,29.7734375,29.7734375,15.680337905883789,25600,0.0,0.0,0.0,False,-0.02382128773929315,-0.024109602506558303,-0.24136566882863109,20.767900466918945,-0.24497240677453658,0.23925820399219921
+2001-04-04,30.25,30.5625,30.0234375,30.40625,16.013607025146484,22200,0.0,0.0,0.0,False,0.021253950091065343,0.021031235082823285,-0.22524169261654603,20.767900466918945,-0.2289250879907454,0.2401488043115305
+2001-04-05,31.125,31.375,30.953125,31.375,16.5238037109375,16400,0.0,0.0,0.0,False,0.0318601977049795,0.03136319054270597,-0.2005577397697339,20.767900466918945,-0.20435848884878083,0.24280188309529865
+2001-04-06,31.1875,31.1875,30.8515625,30.8515625,16.248130798339844,7400,0.0,0.0,0.0,False,-0.016683380982986495,-0.016824116070659017,-0.21389513957105522,20.767900466918945,-0.2176324793051957,0.24281666302294175
+2001-04-09,31.549999237060547,31.575000762939453,31.290000915527344,31.290000915527344,16.47903823852539,33000,0.0,0.0,0.0,False,0.01421132332398134,0.014111289100503759,-0.20272354923294622,20.767900466918945,-0.2065140015104202,0.2428299814074353
+2001-04-10,32.474998474121094,32.474998474121094,31.614999771118164,31.614999771118164,16.65019416809082,53200,0.0,0.0,0.0,False,0.01038628147395726,0.0103327146400766,-0.19444281160272192,20.767900466918945,-0.19827263258446337,0.2425289907795309
+2001-04-11,31.649999618530273,31.799999237060547,31.649999618530273,31.75,16.72130012512207,8200,0.0,0.0,0.0,False,0.004270578247520973,0.004261485207404162,-0.1910026165968184,20.767900466918945,-0.19484879312873626,0.24192102008188346
+2001-04-12,31.75,32.34000015258789,31.75,32.125,16.918798446655273,3000,0.0,0.0,0.0,False,0.01181118214823984,0.011741974552363236,-0.18144740114399394,20.767900466918945,-0.1853390055675046,0.2417232696059033
+2001-04-16,31.7450008392334,32.025001525878906,31.53499984741211,32.01499938964844,16.860868453979492,59600,0.0,0.0,0.0,False,-0.003424001583707814,-0.003429876892341527,-0.184250126538825,20.767900466918945,-0.1881284061026265,0.2410565088785393
+2001-04-17,31.125,31.475000381469727,31.125,31.475000381469727,16.57647705078125,16400,0.0,0.0,0.0,False,-0.01686694869688754,-0.017010815702187727,-0.1980093378039871,20.767900466918945,-0.20182220262535377,0.24111189232991104
+2001-04-18,32.04999923706055,33.0,31.825000762939453,32.94499969482422,17.35065460205078,28600,0.0,0.0,0.0,False,0.046703382684865735,0.045645589635078,-0.1605536609977578,20.767900466918945,-0.16454459950400246,0.24700544315006945
+2001-04-19,32.57500076293945,33.025001525878906,32.47999954223633,33.025001525878906,17.392786026000977,17800,0.0,0.0,0.0,False,0.002428232531654251,0.0024252891389054472,-0.1585152900888145,20.767900466918945,-0.1625159195217719,0.2463487583928363
+2001-04-20,32.525001525878906,32.875,32.525001525878906,32.685001373291016,17.213722229003906,7600,0.0,0.0,0.0,False,-0.010295291204605372,-0.010348654290067646,-0.16717862022157304,20.767900466918945,-0.17113806200951642,0.2459194631873496
+2001-04-23,32.0,32.29999923706055,32.0,32.29999923706055,17.010969161987305,27600,0.0,0.0,0.0,False,-0.01177857202058119,-0.0118484889567436,-0.17698806682357304,20.767900466918945,-0.18090087204125582,0.2455758524420979
+2001-04-24,32.525001525878906,32.67499923706055,32.20000076293945,32.20000076293945,16.95829200744629,9600,0.0,0.0,0.0,False,-0.003096658046898848,-0.0031014626137260575,-0.1795366533491376,20.767900466918945,-0.18343734194705708,0.24491690759362064
+2001-04-25,32.6349983215332,32.650001525878906,32.584999084472656,32.650001525878906,17.19529151916504,4800,0.0,0.0,0.0,False,0.013975435239273137,0.013878679273252042,-0.16807032098182118,20.767900466918945,-0.17202552340062938,0.24487140089898166
+2001-04-26,32.974998474121094,33.099998474121094,32.92499923706055,32.92499923706055,17.340124130249023,3000,0.0,0.0,0.0,False,0.008422806378278747,0.008387532476395202,-0.16106313837510744,20.767900466918945,-0.16505165469807626,0.24444841905678935
+2001-04-27,33.54999923706055,33.54999923706055,32.974998474121094,33.20500183105469,17.48758316040039,14800,0.0,0.0,0.0,False,0.008503920101363693,0.008467965465917092,-0.15392888633376056,20.767900466918945,-0.15795132068086282,0.24403087164666393
+2001-04-30,33.25,33.375,33.25,33.349998474121094,17.563949584960938,141200,0.0,0.0,0.0,False,0.004366894147698641,0.004357386933400178,-0.15023418333895455,20.767900466918945,-0.15427418323106667,0.24345033170682953
+2001-05-01,33.525001525878906,33.650001525878906,33.525001525878906,33.58000183105469,17.685081481933594,44800,0.0,0.0,0.0,False,0.0068966206254870155,0.0068729477171817314,-0.14437367088093622,20.767900466918945,-0.14844153311963115,0.24296242630253923
+2001-05-02,33.20000076293945,33.5,33.20000076293945,33.5,17.642946243286133,61600,0.0,0.0,0.0,False,-0.0023825300827990947,-0.0023853728237716956,-0.1464122263496973,20.767900466918945,-0.1504703967842359,0.24232648862766457
+2001-05-03,33.125,33.125,32.584999084472656,32.665000915527344,17.203187942504883,12600,0.0,0.0,0.0,False,-0.0249254458250473,-0.02524134508718739,-0.16768828215874065,20.767900466918945,-0.1716453008859644,0.24328231107339107
+2001-05-04,32.540000915527344,33.099998474121094,32.540000915527344,33.099998474121094,17.43228530883789,113600,0.0,0.0,0.0,False,0.013317146048667183,0.013229252328351806,-0.15660426545423156,20.767900466918945,-0.16061398037776298,0.24318635215614992
+2001-05-07,32.875,32.95000076293945,32.875,32.95000076293945,17.35329246520996,10600,0.0,0.0,0.0,False,-0.004531410668679348,-0.004541708631311261,-0.16042603788367094,20.767900466918945,-0.16441758314221944,0.2425903069382451
+2001-05-08,32.474998474121094,32.900001525878906,32.349998474121094,32.724998474121094,17.234792709350586,23600,0.0,0.0,0.0,False,-0.006828661252436308,-0.006852083247833594,-0.1661592040673291,20.767900466918945,-0.17012349241543334,0.24205889958698712
+2001-05-09,31.950000762939453,32.650001525878906,31.950000762939453,32.25,16.984634399414062,8600,0.0,0.0,0.0,False,-0.014514726933779865,-0.014621096117234085,-0.17826217552653745,20.767900466918945,-0.18216892331178214,0.2419355996577027
+2001-05-10,33.1349983215332,33.1349983215332,32.810001373291016,33.04499816894531,17.403316497802734,215600,0.0,0.0,0.0,False,0.024650639427547194,0.02435171490847808,-0.15800581271146508,20.767900466918945,-0.16200886432769812,0.2430461277520168
+2001-05-11,32.875,32.875,32.59000015258789,32.59000015258789,17.16368865966797,10800,0.0,0.0,0.0,False,-0.013769090400960082,-0.013864763562965248,-0.1695993067933238,20.767900466918945,-0.17354724002997324,0.24287137519235413
+2001-05-14,32.09000015258789,32.349998474121094,32.09000015258789,32.349998474121094,17.037288665771484,7000,0.0,0.0,0.0,False,-0.007364383985448586,-0.007391634934591495,-0.17571469635988046,20.767900466918945,-0.1796335555002263,0.24236642150102342
+2001-05-15,32.650001525878906,32.689998626708984,32.45000076293945,32.665000915527344,17.203187942504883,2200,0.0,0.0,0.0,False,0.009737422426063347,0.00969031925710569,-0.16768828215874076,20.767900466918945,-0.1716453008859644,0.24204753916124505
+2001-05-16,32.38999938964844,33.084999084472656,32.38999938964844,32.875,17.31378746032715,62600,0.0,0.0,0.0,False,0.006429012935968759,0.006408434982498924,-0.1623373393579809,20.767900466918945,-0.16631979780978978,0.24157517327677244
+2001-05-17,33.07500076293945,33.099998474121094,32.75,33.099998474121094,17.43228530883789,6200,0.0,0.0,0.0,False,0.006844132098899225,0.006820817345852983,-0.15660426545423156,20.767900466918945,-0.16061398037776298,0.2411212526412863
+2001-05-18,33.0,33.165000915527344,33.0,33.165000915527344,17.466516494750977,5000,0.0,0.0,0.0,False,0.001963665997121611,0.0019617405252911474,-0.15494811792818663,20.767900466918945,-0.1589657065925717,0.24053954804627484
+2001-05-21,32.709999084472656,33.28499984741211,32.709999084472656,33.275001525878906,17.52444839477539,26200,0.0,0.0,0.0,False,0.003316740349561087,0.003311252098342483,-0.15214530025344652,20.767900466918945,-0.1561762142162627,0.23998554001602682
+2001-05-22,33.165000915527344,33.17499923706055,32.79999923706055,33.04999923706055,17.405946731567383,11600,0.0,0.0,0.0,False,-0.006762076645067894,-0.006785043077750138,-0.15787855871701373,20.767900466918945,-0.1618822153306636,0.23948853924677044
+2001-05-23,32.525001525878906,32.525001525878906,32.45000076293945,32.45000076293945,17.0899658203125,4200,0.0,0.0,0.0,False,-0.01815361819313288,-0.01832041686997334,-0.1731661098343158,20.767900466918945,-0.17709708559442505,0.23968072336485055
+2001-05-24,32.474998474121094,32.650001525878906,32.375,32.650001525878906,17.19529151916504,116400,0.0,0.0,0.0,False,0.006163014014185508,0.006144100313802873,-0.16807032098182118,20.767900466918945,-0.17202552340062938,0.23921990806909949
+2001-05-25,32.57500076293945,32.57500076293945,32.150001525878906,32.5,17.116291046142578,4400,0.0,0.0,0.0,False,-0.004594308443937156,-0.004604894715819521,-0.1718924625308963,20.767900466918945,-0.17582949352983424,0.23867568104232048
+2001-05-29,31.649999618530273,32.04999923706055,31.649999618530273,31.924999237060547,16.813467025756836,25000,0.0,0.0,0.0,False,-0.01769215185517592,-0.017850528773192778,-0.18654346683621548,20.767900466918945,-0.19041084328486169,0.23882348972177278
+2001-05-30,31.614999771118164,31.625,31.440000534057617,31.440000534057617,16.558034896850586,9800,0.0,0.0,0.0,False,-0.015192115255880823,-0.015308697701906526,-0.19890159224368897,20.767900466918945,-0.20271021506358944,0.23876650133724064
+2001-05-31,31.264999389648438,31.299999237060547,31.049999237060547,31.299999237060547,16.48430061340332,8800,0.0,0.0,0.0,False,-0.004453081776104373,-0.004463026278192309,-0.2024689489641348,20.767900466918945,-0.20626061167516396,0.23822554996832343
+2001-06-01,31.299999237060547,31.299999237060547,31.25,31.25,16.457975387573242,2800,0.0,0.0,0.0,False,-0.001596987730778987,-0.0015982642749497262,-0.2037425962675543,20.767900466918945,-0.20752820373975478,0.2376586740726939
+2001-06-04,31.489999771118164,31.489999771118164,31.059999465942383,31.239999771118164,16.452709197998047,22400,0.0,0.0,0.0,False,-0.0003199779712377282,-0.00032002917511179935,-0.2039973810961836,20.767900466918945,-0.20778177725738523,0.2370958845724217
+2001-06-05,31.200000762939453,31.860000610351562,31.200000762939453,31.65999984741211,16.67389488220215,17800,0.0,0.0,0.0,False,0.01344372416373929,0.013354159136152384,-0.19329614145402663,20.767900466918945,-0.19713141399334577,0.23705465016010527
+2001-06-06,31.799999237060547,31.875,31.399999618530273,31.450000762939453,16.56330680847168,73800,0.0,0.0,0.0,False,-0.006632407995357581,-0.006654500150236934,-0.19864653057533277,20.767900466918945,-0.2024563660223977,0.23657941139258273
+2001-06-07,31.424999237060547,31.6200008392334,31.149999618530273,31.549999237060547,16.6159725189209,38800,0.0,0.0,0.0,False,0.0031796615892112357,0.0031746171555330554,-0.19609849772922194,20.767900466918945,-0.19992044716371915,0.23606781332942758
+2001-06-08,31.825000762939453,31.825000762939453,31.350000381469727,31.350000381469727,16.51064109802246,94000,0.0,0.0,0.0,False,-0.0063391667733257995,-0.006359344609996993,-0.2011945634214436,20.767900466918945,-0.20499228488107624,0.23559131648266587
+2001-06-11,31.0,31.264999389648438,30.934999465942383,31.174999237060547,16.418474197387695,6400,0.0,0.0,0.0,False,-0.005582272674184985,-0.005597911786638335,-0.2056537131820465,20.767900466918945,-0.20943023472495081,0.2350987987020634
+2001-06-12,30.649999618530273,30.799999237060547,30.424999237060547,30.799999237060547,16.22097396850586,24600,0.0,0.0,0.0,False,-0.012029146344991082,-0.012102082018594354,-0.2152090209147799,20.767900466918945,-0.21894011412736958,0.23485867440985184
+2001-06-13,30.924999237060547,30.989999771118164,30.809999465942383,30.809999465942383,16.226245880126953,29600,0.0,0.0,0.0,False,0.0003250058616288687,0.00032495305866436097,-0.2149539592464237,20.767900466918945,-0.21868626508617783,0.23432371290705684
+2001-06-14,30.600000381469727,30.989999771118164,30.600000381469727,30.950000762939453,16.299978256225586,4600,0.0,0.0,0.0,False,0.004544019401859112,0.0045337265146377466,-0.2113866948058868,20.767900466918945,-0.2151359603157904,0.23386329183168808
+2001-06-15,30.125,30.540000915527344,30.125,30.540000915527344,16.084049224853516,16800,0.0,0.0,0.0,False,-0.013247197510192876,-0.01333572432179781,-0.22183361101895926,20.767900466918945,-0.22553320926813503,0.2336991397945891
+2001-06-18,30.5,30.5,30.059999465942383,30.295000076293945,15.9550199508667,22000,0.0,0.0,0.0,False,-0.008022188454101298,-0.008054539340665405,-0.22807620844001264,20.767900466918945,-0.23174612781482906,0.23328890816545847
+2001-06-19,30.774999618530273,30.774999618530273,29.985000610351562,29.985000610351562,15.791754722595215,62200,0.0,0.0,0.0,False,-0.010232843880750853,-0.010285559355522639,-0.23597518408688323,20.767900466918945,-0.23960754974968224,0.2329671420774941
+2001-06-20,29.959999084472656,30.049999237060547,29.649999618530273,29.825000762939453,15.707490921020508,13000,0.0,0.0,0.0,False,-0.005335936572909206,-0.005350223527985161,-0.24005197204472428,20.767900466918945,-0.2436649556347369,0.2324876439316306
+2001-06-21,29.75,30.014999389648438,29.635000228881836,30.014999389648438,15.807557106018066,4600,0.0,0.0,0.0,False,0.0063706027589451875,0.006350396242244294,-0.2352106450411775,20.767900466918945,-0.2388466455144167,0.23210345934551005
+2001-06-22,30.0,30.104999542236328,29.920000076293945,29.920000076293945,15.757525444030762,4200,0.0,0.0,0.0,False,-0.0031650470500755867,-0.003170066405285258,-0.2376312393330191,20.767900466918945,-0.24125573169368653,0.23159751824675334
+2001-06-25,30.395000457763672,30.395000457763672,30.299999237060547,30.299999237060547,15.957653045654297,4600,0.0,0.0,0.0,False,0.012700446039853652,0.012620471802192343,-0.22794881602569805,20.767900466918945,-0.2316193410560139,0.2315411775466293
+2001-06-26,29.399999618530273,30.100000381469727,29.399999618530273,30.100000381469727,15.852320671081543,31800,0.0,0.0,0.0,False,-0.0066007434972674695,-0.0066226247461183465,-0.23304492785787412,20.767900466918945,-0.23669122469396453,0.23110474914078002
+2001-06-27,29.924999237060547,29.924999237060547,29.75,29.84000015258789,15.715389251708984,2000,0.0,0.0,0.0,False,-0.00863794154898434,-0.008675464804809433,-0.23966984094173482,20.767900466918945,-0.24328464127888483,0.23073445142750573
+2001-06-28,29.34000015258789,29.825000762939453,29.34000015258789,29.579999923706055,15.578462600708008,450200,0.0,0.0,0.0,False,-0.008712902290096691,-0.008751081553153572,-0.24629452332582313,20.767900466918945,-0.24987782826083738,0.23036831621104142
+2001-06-29,29.899999618530273,30.09000015258789,29.899999618530273,30.09000015258789,15.847050666809082,9600,0.0,0.0,0.0,False,0.01724098667405527,0.01709404737778843,-0.23329989724632116,20.767900466918945,-0.23694498189396918,0.23066588216050285
+2001-07-02,30.125,30.44499969482422,29.975000381469727,30.44499969482422,16.034011840820312,29200,0.0,0.0,0.0,False,0.011797852984897217,0.011728800897658794,-0.22425448215052768,20.767900466918945,-0.22794257097096615,0.23055488440154928
+2001-07-03,30.200000762939453,30.25,30.165000915527344,30.170000076293945,15.889184951782227,57400,0.0,0.0,0.0,False,-0.009032479860678233,-0.009073520023441582,-0.2312613879175145,20.767900466918945,-0.23491616414995797,0.2302094926335037
+2001-07-05,29.024999618530273,29.44499969482422,29.024999618530273,29.34000015258789,15.452067375183105,100200,0.0,0.0,0.0,False,-0.027510383819284057,-0.027895880995675335,-0.2524096821926074,20.767900466918945,-0.2559639141281227,0.23135358569741374
+2001-07-06,29.0,29.139999389648438,28.899999618530273,28.905000686645508,15.222970008850098,1800,0.0,0.0,0.0,False,-0.014826324579774397,-0.014937333129052545,-0.2634936988971165,20.767900466918945,-0.266995234636324,0.23129355588782374
+2001-07-09,29.0,29.145000457763672,28.905000686645508,29.139999389648438,15.346732139587402,7000,0.0,0.0,0.0,False,0.008129959571972822,0.008097089485456089,-0.2575059324446468,20.767900466918945,-0.261035935527854,0.23100197295738806
+2001-07-10,29.389999389648438,29.395000457763672,29.149999618530273,29.149999618530273,15.351994514465332,6800,0.0,0.0,0.0,False,0.00034289872463166837,0.00034283994829982696,-0.2572513321758355,20.767900466918945,-0.26078254569259784,0.23051721986001533
+2001-07-11,28.5,29.045000076293945,28.5,28.90999984741211,15.225600242614746,7200,0.0,0.0,0.0,False,-0.008233084745535302,-0.00826716376696314,-0.26336644490266525,20.767900466918945,-0.2668685856392895,0.2301458498366817
+2001-07-12,28.7549991607666,28.94499969482422,28.709999084472656,28.94499969482422,15.244030952453613,5200,0.0,0.0,0.0,False,0.0012105079304054467,0.0012097758564086876,-0.2624747441424172,20.767900466918945,-0.26598112424817655,0.22967494587583617
+2001-07-13,29.049999237060547,29.065000534057617,28.875,29.065000534057617,15.307235717773438,4800,0.0,0.0,0.0,False,0.00414619765054014,0.004137625858455806,-0.2594168186593665,20.767900466918945,-0.26293773691008226,0.22925865097858764
+2001-07-16,28.975000381469727,28.989999771118164,28.725000381469727,28.725000381469727,15.128169059753418,47200,0.0,0.0,0.0,False,-0.011698170807685648,-0.011767132754484754,-0.2680802872119885,20.767900466918945,-0.2715600171596074,0.2290348149909487
+2001-07-17,28.25,28.975000381469727,28.25,28.975000381469727,15.259834289550781,9200,0.0,0.0,0.0,False,0.008703315601333639,0.00866566007764587,-0.261710158956757,20.767900466918945,-0.26522017409231746,0.22878202434465802
+2001-07-18,28.565000534057617,28.924999237060547,28.524999618530273,28.700000762939453,15.115001678466797,13800,0.0,0.0,0.0,False,-0.009491099859659569,-0.009536427381285541,-0.2687173415634706,20.767900466918945,-0.2721940427948706,0.22846681729182278
+2001-07-19,29.200000762939453,29.350000381469727,28.975000381469727,29.299999237060547,15.430996894836426,20200,0.0,0.0,0.0,False,0.02090606558250019,0.02069053258227456,-0.25342909834685146,20.767900466918945,-0.2569784837222058,0.229098777360911
+2001-07-20,29.219999313354492,29.225000381469727,29.170000076293945,29.170000076293945,15.362528800964355,9800,0.0,0.0,0.0,False,-0.004437049293618989,-0.004446922212077319,-0.256741670238668,20.767900466918945,-0.26027530681614985,0.22865397825436998
+2001-07-23,29.489999771118164,29.489999771118164,29.1200008392334,29.1200008392334,15.336198806762695,6200,0.0,0.0,0.0,False,-0.001713910160416221,-0.0017153805847922457,-0.2580155482418599,20.767900466918945,-0.2615431284837084,0.228187687057433
+2001-07-24,28.6200008392334,29.200000762939453,28.610000610351562,28.610000610351562,15.067604064941406,53200,0.0,0.0,0.0,False,-0.017513775428031675,-0.017668956128902718,-0.2710104973010432,20.767900466918945,-0.2744762962947316,0.22832543275832518
+2001-07-25,28.899999618530273,28.899999618530273,28.649999618530273,28.649999618530273,15.08867073059082,6800,0.0,0.0,0.0,False,0.0013981430331335698,0.0013971665412406097,-0.26999126570661713,20.767900466918945,-0.2734619103830227,0.22787753965983912
+2001-07-26,28.950000762939453,29.049999237060547,28.735000610351562,29.049999237060547,15.29932975769043,546600,0.0,0.0,0.0,False,0.013961403947434503,0.013864841276360102,-0.2597993188819918,20.767900466918945,-0.26331841863068284,0.2279262299169086
+2001-07-27,29.100000381469727,29.489999771118164,29.100000381469727,29.489999771118164,15.531062126159668,8200,0.0,0.0,0.0,False,0.015146569956945743,0.01503300596698004,-0.24858781748325898,20.767900466918945,-0.25216021952247913,0.22805251461752554
+2001-07-30,29.674999237060547,29.94499969482422,29.575000762939453,29.825000762939453,15.707490921020508,217200,0.0,0.0,0.0,False,0.01135973788706135,0.011295700573036664,-0.24005197204472406,20.767900466918945,-0.2436649556347369,0.22793481089563833
+2001-07-31,30.094999313354492,30.184999465942383,29.80500030517578,29.950000762939453,15.773324966430664,19200,0.0,0.0,0.0,False,0.004191251533499418,0.004182492703900671,-0.23686683870717662,20.767900466918945,-0.24049496522020164,0.22753931107139558
+2001-08-01,30.239999771118164,30.3700008392334,30.149999618530273,30.34000015258789,15.978711128234863,6600,0.0,0.0,0.0,False,0.013021107613094163,0.012937061784996814,-0.22692999969086203,20.767900466918945,-0.23060536842964707,0.2278592226198856
+2001-08-02,30.34000015258789,30.645000457763672,30.34000015258789,30.3700008392334,15.99452018737793,23000,0.0,0.0,0.0,False,0.0009893826239295578,0.0009888935075302169,-0.22616513766547497,20.767900466918945,-0.22984414275022658,0.22755025771522705
+2001-08-03,29.959999084472656,30.0,29.905000686645508,30.0,15.799652099609375,1600,0.0,0.0,0.0,False,-0.012183428167000243,-0.012258254509959035,-0.23559309912384818,20.767900466918945,-0.23922728131442372,0.225607329108706
+2001-08-06,29.9950008392334,30.0,29.854999542236328,30.0,15.799652099609375,4000,0.0,0.0,0.0,False,0.0,0.0,-0.23559309912384818,20.767900466918945,-0.23922728131442372,0.2248514192385951
+2001-08-07,29.969999313354492,29.9950008392334,29.920000076293945,29.920000076293945,15.757525444030762,1600,0.0,0.0,0.0,False,-0.002666302733314918,-0.002669863649509883,-0.2376312393330191,20.767900466918945,-0.24125573169368653,0.22470599762542234
+2001-08-08,29.024999618530273,29.625,29.024999618530273,29.424999237060547,15.496825218200684,33000,0.0,0.0,0.0,False,-0.01654449023459048,-0.016682878815367137,-0.2502442418490308,20.767900466918945,-0.2538087688312318,0.22525263266092582
+2001-08-09,29.239999771118164,29.399999618530273,29.010000228881836,29.399999618530273,15.483656883239746,5800,0.0,0.0,0.0,False,-0.000849744045991585,-0.0008501052831173295,-0.25088134234046755,20.767900466918945,-0.25444284038708853,0.22524584017168595
+2001-08-10,29.25,29.325000762939453,29.21500015258789,29.21500015258789,15.38623332977295,6200,0.0,0.0,0.0,False,-0.006292024823428721,-0.006311903038300196,-0.25559481553015495,20.767900466918945,-0.25913390454265794,0.22469801265262085
+2001-08-13,29.350000381469727,29.594999313354492,29.350000381469727,29.594999313354492,15.586360931396484,4600,0.0,0.0,0.0,False,0.013006926213466441,0.01292306257137175,-0.2459123922228338,20.767900466918945,-0.2494975139049853,0.22512371559054137
+2001-08-14,29.75,30.145000457763672,29.700000762939453,30.049999237060547,15.825984001159668,16200,0.0,0.0,0.0,False,0.01537389457474303,0.01525691370168928,-0.23431912884074746,20.767900466918945,-0.23795936780567806,0.22571319359925326
+2001-08-15,30.0,30.2450008392334,29.885000228881836,30.2450008392334,15.928683280944824,15400,0.0,0.0,0.0,False,0.0064892824217206435,0.006468317677100977,-0.22935040942288598,20.767900466918945,-0.2330142709265426,0.22491274866571628
+2001-08-16,29.924999237060547,29.924999237060547,29.549999237060547,29.895000457763672,15.744356155395508,5600,0.0,0.0,0.0,False,-0.011572025276553988,-0.011639502229510615,-0.23826838596441036,20.685617446899414,-0.23887424700704574,0.2251383915597672
+2001-08-17,29.350000381469727,29.399999618530273,29.1299991607666,29.139999389648438,15.346732139587402,11600,0.0,0.0,0.0,False,-0.025255019124541422,-0.02557940027302209,-0.2575059324446469,20.553970336914062,-0.25334463911211746,0.22642307472790915
+2001-08-20,29.010000228881836,29.219999313354492,28.93000030517578,29.219999313354492,15.388863563537598,6200,0.0,0.0,0.0,False,0.0027453026199313335,0.0027415411593529134,-0.2554675615357037,20.553970336914062,-0.2512948441936861,0.22610983926505027
+2001-08-21,29.350000381469727,29.420000076293945,29.315000534057617,29.315000534057617,15.438901901245117,3200,0.0,0.0,0.0,False,0.003251594083014675,0.0032463190826545582,-0.25304664426418066,20.553970336914062,-0.2488603589391437,0.22598232464977855
+2001-08-22,29.950000762939453,29.969999313354492,29.34000015258789,29.34000015258789,15.452067375183105,25400,0.0,0.0,0.0,False,0.0008527467835601765,0.0008523834015889384,-0.2524096821926075,20.553970336914062,-0.24821982702622447,0.22595527660844208
+2001-08-23,29.524999618530273,29.719999313354492,29.475000381469727,29.665000915527344,15.623228073120117,22600,0.0,0.0,0.0,False,0.011076880121031918,0.011015980788144392,-0.24412871386261092,20.553970336914062,-0.2398924481728253,0.22615650514333357
+2001-08-24,29.549999237060547,29.700000762939453,29.5049991607666,29.649999618530273,15.793410301208496,24800,0.3345,0.0,0.0,False,0.010892897888444608,0.010833997619952641,-0.23589508512590907,20.553970336914062,-0.2316126742265363,0.22631067864570104
+2001-08-27,29.764999389648438,29.764999389648438,29.350000381469727,29.459999084472656,15.692205429077148,402600,0.0,0.0,0.0,False,-0.0064080442539762306,-0.006428663904512732,-0.240791503235103,20.553970336914062,-0.236536534214287,0.22577655563136445
+2001-08-28,29.225000381469727,29.434999465942383,29.18000030517578,29.21500015258789,15.56170654296875,3200,0.0,0.0,0.0,False,-0.008316159681837187,-0.00835093185257561,-0.2471052023260074,20.553970336914062,-0.24288561830700994,0.22587606415657363
+2001-08-29,29.149999618530273,29.2450008392334,28.985000610351562,29.2450008392334,15.57768726348877,1000,0.0,0.0,0.0,False,0.001026925965728287,0.0010263990379717524,-0.2463320351088143,20.553970336914062,-0.242108117889423,0.22583511304171486
+2001-08-30,28.799999237060547,28.81999969482422,28.375,28.700000762939453,15.287382125854492,16000,0.0,0.0,0.0,False,-0.01863595877384827,-0.018811796280719797,-0.26037736023169655,20.553970336914062,-0.2562321597594699,0.2265167220033721
+2001-08-31,28.334999084472656,28.56999969482422,28.334999084472656,28.56999969482422,15.2181396484375,5200,0.0,0.0,0.0,False,-0.004529387494009662,-0.00453967624913925,-0.2637273977665495,20.553970336914062,-0.259600972513502,0.22653295532978887
+2001-09-04,27.665000915527344,27.735000610351562,27.5,27.704999923706055,14.757386207580566,57000,0.0,0.0,0.0,False,-0.030276594347341312,-0.030744396959053146,-0.2860192246734331,20.553970336914062,-0.2820177335238767,0.2284145595777591
+2001-09-05,27.25,27.375,27.079999923706055,27.149999618530273,14.461759567260742,10400,0.0,0.0,0.0,False,-0.020032452641780663,-0.020235822806423713,-0.30032201074230436,20.208383560180664,-0.28436831554619135,0.2278220509412271
+2001-09-06,26.665000915527344,26.665000915527344,26.5,26.625,14.182112693786621,11200,0.0,0.0,0.0,False,-0.019336988156489543,-0.019526393371902765,-0.3138516757339368,20.208383560180664,-0.2982064769528834,0.22731897778403237
+2001-09-07,26.200000762939453,26.524999618530273,26.200000762939453,26.2549991607666,13.985025405883789,23200,0.0,0.0,0.0,False,-0.013896891962308144,-0.013994357800436303,-0.32338700486638106,19.88123321533203,-0.29657153284139326,0.22746830789571149
+2001-09-10,25.75,25.975000381469727,25.665000915527344,25.889999389648438,13.790608406066895,12400,0.0,0.0,0.0,False,-0.013901798114367314,-0.01399933310598396,-0.33279314212628597,19.88123321533203,-0.3063504533797311,0.22721023213833952
+2001-09-17,23.75,24.674999237060547,23.75,24.625,13.116785049438477,23400,0.0,0.0,0.0,False,-0.04886103185498203,-0.05009509867396231,-0.365393557662716,19.88123321533203,-0.34024288597333796,0.2316337624463389
+2001-09-18,24.149999618530273,24.5,24.075000762939453,24.424999237060547,13.01025390625,15600,0.0,0.0,0.0,False,-0.008121741935005367,-0.008154902953240546,-0.3705476674176713,19.88123321533203,-0.34560126299324645,0.2310609899168765
+2001-09-19,24.25,24.5,23.575000762939453,24.0,12.7838773727417,15600,0.0,0.0,0.0,False,-0.017399855155751598,-0.017553011838432126,-0.38150004683205385,19.88123321533203,-0.35698770623127063,0.23093863578742538
+2001-09-20,22.850000381469727,23.125,22.690000534057617,22.7549991607666,12.120707511901855,18000,0.0,0.0,0.0,False,-0.051875486716876806,-0.05326944222621101,-0.41358503293700655,19.88123321533203,-0.3903442819354589,0.2363312963032903
+2001-09-21,21.700000762939453,21.924999237060547,21.649999618530273,21.924999237060547,11.678606033325195,50400,0.0,0.0,0.0,False,-0.03647489044204233,-0.03715673069099976,-0.43497445461420314,19.88123321533203,-0.41258140745922767,0.23885805968329912
+2001-09-24,23.049999237060547,23.225000381469727,22.825000762939453,23.049999237060547,12.277846336364746,14800,0.0,0.0,0.0,False,0.05131094424536653,0.050037903747466125,-0.4059824603577047,19.88123321533203,-0.38244040480867636,0.24311366882580362
+2001-09-25,23.625,23.975000381469727,23.600000381469727,23.600000381469727,12.570808410644531,4600,0.0,0.0,0.0,False,0.02386103118199845,0.023580805671315465,-0.39180858932164586,19.88123321533203,-0.36770479605107387,0.244441990786386
+2001-09-26,24.299999237060547,24.299999237060547,23.950000762939453,24.020000457763672,12.794526100158691,10600,0.0,0.0,0.0,False,0.017796603225988417,0.017640097798180095,-0.38098484810034905,19.88123321533203,-0.3564520891846993,0.24478397212349753
+2001-09-27,23.809999465942383,24.299999237060547,23.809999465942383,24.299999237060547,12.943672180175781,3200,0.0,0.0,0.0,False,0.011657022608695167,0.011589602956426592,-0.37376897447952995,19.88123321533203,-0.34895023663854685,0.2450132461444775
+2001-09-28,24.75,24.875,24.5,24.850000381469727,13.236639022827148,20800,0.0,0.0,0.0,False,0.022633981962249416,0.022381634054565256,-0.3595948727436987,19.88123321533203,-0.334214388038097,0.24457050737624664
+2001-10-01,24.450000762939453,24.6200008392334,24.399999618530273,24.6200008392334,13.114124298095703,19000,0.0,0.0,0.0,False,-0.009255727569526084,-0.009298827972487754,-0.36552228813571075,19.88123321533203,-0.34037671828212657,0.24461158316648843
+2001-10-02,24.024999618530273,24.924999237060547,24.024999618530273,24.700000762939453,13.156742095947266,13400,0.0,0.0,0.0,False,0.0032497631471855026,0.0032444940793246824,-0.36346038584998364,19.88123321533203,-0.33823309885017416,0.24465449015359292
+2001-10-03,24.375,25.049999237060547,24.375,25.049999237060547,13.343165397644043,48400,0.0,0.0,0.0,False,0.014169412179493968,0.014069964369145635,-0.354440993688516,19.88123321533203,-0.32885625086103587,0.24508094080431744
+2001-10-04,25.100000381469727,25.584999084472656,25.100000381469727,25.520000457763672,13.593523979187012,6800,0.0,0.0,0.0,False,0.018763057646514092,0.01858920281252587,-0.3423283328388673,19.88123321533203,-0.3162635420068438,0.24588311581288383
+2001-10-05,25.46500015258789,25.5,25.18000030517578,25.5,13.582865715026855,13800,0.0,0.0,0.0,False,-0.0007840692506575486,-0.0007843767937196755,-0.34284399297011703,19.88123321533203,-0.31679963873910966,0.2458180278944596
+2001-10-08,25.174999237060547,25.3799991607666,25.174999237060547,25.3799991607666,13.518945693969727,5200,0.0,0.0,0.0,False,-0.0047059304272156766,-0.00471703817971606,-0.3459365234190265,19.88123321533203,-0.320014732107052,0.24560562899693608
+2001-10-09,25.69499969482422,25.69499969482422,25.21500015258789,25.34000015258789,13.497638702392578,23600,0.0,0.0,0.0,False,-0.0015760838204011973,-0.0015773271470687516,-0.3469673822819811,19.88123321533203,-0.3210864458858893,0.24537038475435344
+2001-10-10,25.34000015258789,26.125,25.34000015258789,26.125,13.91578197479248,502600,0.0,0.0,0.0,False,0.030978994298149543,0.030508830722660363,-0.3267370885411889,19.88123321533203,-0.30005438676405183,0.24707918194621478
+2001-10-11,26.475000381469727,26.475000381469727,25.875,26.174999237060547,13.942414283752441,8400,0.0,0.0,0.0,False,0.0019138205102813277,0.0019119914890489763,-0.3254485841724273,19.88123321533203,-0.2987148164933594,0.2470934319354669
+2001-10-12,25.850000381469727,26.075000762939453,25.75,25.75,13.716033935546875,84800,0.0,0.0,0.0,False,-0.016236811186235878,-0.016370072668205532,-0.3364011481466277,19.88123321533203,-0.3101014516056615,0.24670099627223344
+2001-10-15,25.674999237060547,25.69499969482422,25.424999237060547,25.69499969482422,13.686732292175293,69800,0.0,0.0,0.0,False,-0.002136305838063235,-0.0021385909944888317,-0.3378187982479741,19.88123321533203,-0.3115752859022677,0.24658022880901345
+2001-10-16,25.709999084472656,26.209999084472656,25.709999084472656,26.03499984741211,13.867838859558105,6200,0.0,0.0,0.0,False,0.013232272211998408,0.013145490406778492,-0.3290566363327231,19.88123321533203,-0.30246586268785935,0.24698836799249096
+2001-10-17,26.700000762939453,26.700000762939453,26.03499984741211,26.03499984741211,13.867838859558105,10200,0.0,0.0,0.0,False,0.0,0.0,-0.3290566363327231,19.88123321533203,-0.30246586268785935,0.24657704061268423
+2001-10-18,25.90999984741211,25.90999984741211,25.655000686645508,25.790000915527344,13.737339973449707,5800,0.0,0.0,0.0,False,-0.009410181891351788,-0.009454737390163545,-0.3353703354236276,19.88123321533203,-0.30902978579539375,0.24634585181238897
+2001-10-19,25.075000762939453,25.575000762939453,25.075000762939453,25.575000762939453,13.62281608581543,14400,0.0,0.0,0.0,False,-0.00833668583988012,-0.008371630355101826,-0.3409111441370657,19.88123321533203,-0.31479018739593223,0.24631581104058878
+2001-10-22,25.200000762939453,25.934999465942383,25.200000762939453,25.7549991607666,13.718692779541016,7600,0.0,0.0,0.0,False,0.007037949651644837,0.0070132988770214184,-0.3362725099535422,19.88123321533203,-0.3099677152340118,0.24638517342829416
+2001-10-23,26.200000762939453,26.2450008392334,25.924999237060547,25.924999237060547,13.809244155883789,66200,0.0,0.0,0.0,False,0.006600583437353036,0.006578894971868993,-0.33189152127582566,19.88123321533203,-0.30541309956394647,0.24649293590416893
+2001-10-24,26.049999237060547,26.6299991607666,26.049999237060547,26.475000381469727,14.102210998535156,12400,0.0,0.0,0.0,False,0.02121526995570866,0.0209933592265003,-0.31771741953999444,19.88123321533203,-0.2906772509634967,0.2454469132314426
+2001-10-25,26.19499969482422,26.450000762939453,25.5,26.299999237060547,14.008992195129395,38400,0.0,0.0,0.0,False,-0.006610226113865747,-0.006632170416497343,-0.32222746167038685,19.88123321533203,-0.2953660347223368,0.2429790479775499
+2001-10-26,26.299999237060547,26.655000686645508,26.114999771118164,26.635000228881836,14.1874361038208,16400,0.0,0.0,0.0,False,0.012737811985750636,0.012657368454808797,-0.3135941225080393,19.88123321533203,-0.286390539753856,0.24329759220701935
+2001-10-29,26.450000762939453,26.600000381469727,26.219999313354492,26.219999313354492,13.96638298034668,34400,0.0,0.0,0.0,False,-0.015580907068514671,-0.01570356515202086,-0.3242889486965238,19.88123321533203,-0.29750922243716404,0.24365875178646226
+2001-10-30,25.75,25.75,25.40999984741211,25.540000915527344,13.604171752929688,144800,0.0,0.0,0.0,False,-0.02593450486977844,-0.026276734140155668,-0.34181318024711693,19.88123321533203,-0.3157279729288419,0.24401181823643267
+2001-10-31,26.0,26.040000915527344,25.770000457763672,25.875,13.782612800598145,9400,0.0,0.0,0.0,False,0.013116641785269278,0.013031363539430125,-0.33317997950463274,19.88123321533203,-0.30675262186606944,0.24409117204456685
+2001-11-01,25.934999465942383,26.415000915527344,25.934999465942383,26.415000915527344,14.070255279541016,5200,0.0,0.0,0.0,False,0.020869952824212445,0.0206551587136759,-0.3192634771346541,19.88123321533203,-0.29228458178890526,0.24497856656573572
+2001-11-02,26.450000762939453,26.450000762939453,25.875,26.010000228881836,13.854525566101074,12200,0.0,0.0,0.0,False,-0.015332324051975488,-0.015451079561453194,-0.32970075009724054,19.88123321533203,-0.3031355039174971,0.2444139902161506
+2001-11-05,26.524999618530273,26.7450008392334,26.5,26.55500030517578,14.14482307434082,46800,0.0,0.0,0.0,False,0.02095326230080663,0.0207367617398569,-0.31565579409399414,19.88123321533203,-0.288533919342961,0.24537128193817018
+2001-11-06,26.5,26.625,26.354999542236328,26.625,14.182112693786621,133400,0.0,0.0,0.0,False,0.002636273302947467,0.002632804429744616,-0.31385167573393735,19.88123321533203,-0.2866583003085722,0.24370952110480174
+2001-11-07,26.375,26.915000915527344,26.375,26.7450008392334,14.24603271484375,18000,0.0,0.0,0.0,False,0.004507087373881502,0.0044969608715366705,-0.3107591452850278,19.88123321533203,-0.28344320694062985,0.24375677185373032
+2001-11-08,27.100000381469727,27.399999618530273,26.954999923706055,27.0049991607666,14.384519577026367,54800,0.0,0.0,0.0,False,0.009721082701033001,0.009674136973598287,-0.3040589779354129,19.88123321533203,-0.27647749909531283,0.24358827285070375
+2001-11-09,26.649999618530273,27.075000762939453,26.649999618530273,26.9950008392334,14.379193305969238,25200,0.0,0.0,0.0,False,-0.00037027799424294017,-0.0003703465640665707,-0.3043166695811744,19.88123321533203,-0.2767454035557374,0.24358182582825524
+2001-11-12,26.75,26.75,26.0,26.3700008392334,14.046284675598145,19200,0.0,0.0,0.0,False,-0.023152107582620318,-0.023424327476246582,-0.3204232048904667,19.88123321533203,-0.29349027178223963,0.24447971810202151
+2001-11-13,26.774999618530273,26.975000381469727,26.670000076293945,26.770000457763672,14.259347915649414,15600,0.0,0.0,0.0,False,0.015168654556846128,0.015054760815325368,-0.31011493924060163,19.88123321533203,-0.2827734697738531,0.24481876115295914
+2001-11-14,27.299999237060547,27.299999237060547,26.799999237060547,26.9950008392334,14.379193305969238,111400,0.0,0.0,0.0,False,0.008404689402963239,0.008369566660921255,-0.3043166695811744,19.88123321533203,-0.2767454035557374,0.2447502204083208
+2001-11-15,27.0,27.114999771118164,26.815000534057617,27.020000457763672,14.39250659942627,11200,0.0,0.0,0.0,False,0.0009258720690197286,0.0009254437138566306,-0.303672555816657,19.88123321533203,-0.27607576232609954,0.24456499768205636
+2001-11-16,27.375,27.385000228881836,27.15999984741211,27.190000534057617,14.483065605163574,19200,0.0,0.0,0.0,False,0.006292094091582046,0.0062723815132727555,-0.2992911980193045,19.88123321533203,-0.2715207629074786,0.24364238881327535
+2001-11-19,27.450000762939453,27.6200008392334,27.399999618530273,27.600000381469727,14.701454162597656,106400,0.0,0.0,0.0,False,0.01507889029766063,0.014966333904556296,-0.2887252868636324,19.88123321533203,-0.26053610440723707,0.24351291004556902
+2001-11-20,27.424999237060547,27.450000762939453,27.155000686645508,27.375,14.5816011428833,18600,0.0,0.0,0.0,False,-0.008152460184467802,-0.008185873210821218,-0.29452392564269536,19.88123321533203,-0.26656455437390847,0.24145705101237985
+2001-11-21,27.125,27.125,26.8799991607666,27.1200008392334,14.44577693939209,27200,0.0,0.0,0.0,False,-0.009314766064459357,-0.009358419792192733,-0.30109527023940674,19.88123321533203,-0.273396333973298,0.2415649185376779
+2001-11-23,27.075000762939453,27.299999237060547,27.075000762939453,27.299999237060547,14.541658401489258,2200,0.0,0.0,0.0,False,0.00663733508411779,0.006615404960510402,-0.29645640535611084,19.88123321533203,-0.2685736219685303,0.24168138503160858
+2001-11-26,27.75,27.75,27.299999237060547,27.639999389648438,14.722762107849121,25200,0.0,0.0,0.0,False,0.012454130152123266,0.012377215418861678,-0.28769438186072316,19.88123321533203,-0.2594643426598303,0.24152636495578345
+2001-11-27,27.190000534057617,27.25,26.760000228881836,27.0049991607666,14.384519577026367,29400,0.0,0.0,0.0,False,-0.0229741218628009,-0.023242139943977072,-0.3040589779354126,19.88123321533203,-0.27647749909531283,0.2409437864711503
+2001-11-28,26.725000381469727,26.895000457763672,26.5,26.5,14.115530014038086,34600,0.0,0.0,0.0,False,-0.01869993374112311,-0.018876988248161922,-0.31707302893574985,19.88123321533203,-0.29000732192244216,0.24150133576624072
+2001-11-29,26.725000381469727,26.920000076293945,26.71500015258789,26.764999389648438,14.256684303283691,21600,0.0,0.0,0.0,False,0.00999992838421404,0.009950259946446797,-0.3102438081334591,19.88123321533203,-0.28290744598835016,0.24148984299825682
+2001-11-30,27.0,27.315000534057617,27.0,27.114999771118164,14.443115234375,116200,0.0,0.0,0.0,False,0.013076738400412458,0.0129919760009531,-0.3012240468523556,19.88123321533203,-0.27353021425065616,0.2412584663203834
+2001-12-03,26.625,27.03499984741211,26.625,27.03499984741211,14.400501251220703,7600,0.0,0.0,0.0,False,-0.002950470342635958,-0.002954831560799771,-0.30328576457826495,19.88123321533203,-0.27567364180833065,0.24083315538902111
+2001-12-04,27.024999618530273,27.459999084472656,27.024999618530273,27.30500030517578,14.544320106506348,11400,0.0,0.0,0.0,False,0.009987072864804158,0.009937531627500084,-0.29632762874316176,19.88123321533203,-0.26843974169117224,0.24101823236340184
+2001-12-05,27.924999237060547,28.375,27.7549991607666,28.375,15.114269256591797,250400,0.0,0.0,0.0,False,0.03918706037214381,0.03843873476877166,-0.2687527770485104,19.88123321533203,-0.23977204568296306,0.24431594355887656
+2001-12-06,28.225000381469727,28.4950008392334,28.075000762939453,28.43000030517578,15.143564224243164,12600,0.0,0.0,0.0,False,0.0019382324844179344,0.0019363565354617903,-0.26733544992684544,19.88123321533203,-0.23829854716634313,0.2442999766105137
+2001-12-07,28.0,28.075000762939453,27.799999237060547,27.969999313354492,14.898537635803223,112800,0.0,0.0,0.0,False,-0.016180245602133825,-0.016312575133666726,-0.2791901422910059,19.88123321533203,-0.2506230637486938,0.2447882512164878
+2001-12-10,27.450000762939453,27.579999923706055,27.264999389648438,27.295000076293945,14.538997650146484,55000,0.0,0.0,0.0,False,-0.02413256887660664,-0.024428530561621947,-0.2965851358291053,19.88123321533203,-0.268707454277319,0.24588120662067997
+2001-12-11,27.649999618530273,27.920000076293945,27.5,27.625,14.714770317077637,37000,0.0,0.0,0.0,False,0.012089737625714525,0.012017240477203739,-0.2880810346792515,19.88123321533203,-0.25986631927189086,0.24512427372624465
+2001-12-12,27.674999237060547,27.674999237060547,27.170000076293945,27.670000076293945,14.738738059997559,10400,0.0,0.0,0.0,False,0.0016288220885178895,0.001627496996517475,-0.2869214453433022,19.88123321533203,-0.25866077318426495,0.24513522522080317
+2001-12-13,26.75,26.969999313354492,26.549999237060547,26.655000686645508,14.198092460632324,20600,0.0,0.0,0.0,False,-0.036681946389467535,-0.03737164797350625,-0.3130785546566982,19.88123321533203,-0.28585453895872903,0.2476379208772721
+2001-12-14,26.924999237060547,27.065000534057617,26.84000015258789,26.93000030517578,14.344568252563477,27000,0.0,0.0,0.0,False,0.010316582480167202,0.010263729738772199,-0.30599187290841834,19.88123321533203,-0.2784869984070597,0.2478737916400214
+2001-12-17,27.399999618530273,27.75,27.399999618530273,27.700000762939453,14.754722595214844,17400,0.0,0.0,0.0,False,0.028593007152938776,0.028191855923104733,-0.2861480935662911,19.88123321533203,-0.2578567719915744,0.2492834334647034
+2001-12-18,27.5,27.80500030517578,27.450000762939453,27.649999618530273,14.728081703186035,40000,0.0,0.0,0.0,False,-0.0018055840668566026,-0.0018072160985773697,-0.287437013194643,19.88123321533203,-0.2591967739793919,0.2492837083881989
+2001-12-19,27.125,27.420000076293945,27.100000381469727,27.399999618530273,14.594921112060547,71000,0.0,0.0,0.0,False,-0.009041271891958802,-0.0090823922317676,-0.29387948889849647,19.88123321533203,-0.26589457736428446,0.2490795411810952
+2001-12-20,27.125,27.145000457763672,26.80500030517578,27.0,14.381856918334961,203200,0.0,0.0,0.0,False,-0.014598516298215514,-0.014706123188625577,-0.3041878006883161,19.88123321533203,-0.27661142734124033,0.24927120422607332
+2001-12-21,27.075000762939453,27.235000610351562,26.93000030517578,27.225000381469727,14.501704216003418,5800,0.0,0.0,0.0,False,0.008333228341026455,0.00829869869008781,-0.29838943874898005,19.88123321533203,-0.27058326518598563,0.24936308053652034
+2001-12-24,26.875,26.899999618530273,26.68000030517578,26.68000030517578,14.211408615112305,31600,0.0,0.0,0.0,False,-0.020018033506072785,-0.02022110902363877,-0.3124343024723175,19.88123321533203,-0.2851847538233828,0.2500604398460047
+2001-12-26,26.700000762939453,27.135000228881836,26.700000762939453,27.100000381469727,14.435125350952148,36200,0.0,0.0,0.0,False,0.01574205217081337,0.015619431263222038,-0.301610607390975,19.88123321533203,-0.2739320949255777,0.25025201975143646
+2001-12-27,27.524999618530273,27.665000915527344,27.375,27.655000686645508,14.730752944946289,22200,0.0,0.0,0.0,False,0.020479738610281073,0.020272848695630924,-0.2873077751821492,19.88123321533203,-0.2590624140163392,0.2508063342263437
+2001-12-28,27.674999237060547,27.864999771118164,27.639999389648438,27.684999465942383,14.74672794342041,6600,0.0,0.0,0.0,False,0.0010844658473212476,0.0010838782390232946,-0.2865348848046829,19.88123321533203,-0.2582588925093433,0.2506867607413899
+2001-12-31,27.875,28.100000381469727,27.854999542236328,27.9950008392334,14.911856651306152,91000,0.0,0.0,0.0,False,0.011197650659814151,0.01113542108874411,-0.27854575168676166,19.88123321533203,-0.24995313470763925,0.25046415558172846
+2002-01-02,28.200000762939453,28.375,27.899999618530273,28.375,15.114269256591797,11800,0.0,0.0,0.0,False,0.01357393717085631,0.01348263656363607,-0.2687527770485104,19.88123321533203,-0.23977204568296306,0.2507799130773267
+2002-01-03,28.399999618530273,28.6200008392334,28.350000381469727,28.594999313354492,15.231451034545898,28600,0.0,0.0,0.0,False,0.0077530561328986725,0.007723155640555749,-0.26308337628194123,19.88123321533203,-0.23387795567934433,0.25053974486339603
+2002-01-04,28.649999618530273,28.649999618530273,28.3799991607666,28.5,15.180848121643066,110600,0.0,0.0,0.0,False,-0.003322264752587345,-0.0033277957277706546,-0.26553160840651535,19.88123321533203,-0.236423215943371,0.25054734267527534
+2002-01-07,28.299999237060547,28.31999969482422,27.905000686645508,27.915000915527344,14.869245529174805,21200,0.0,0.0,0.0,False,-0.02052603319468138,-0.020739619995339686,-0.28060733099280744,19.88123321533203,-0.2520964183596054,0.2510718828114034
+2002-01-08,27.799999237060547,27.875,27.774999618530273,27.799999237060547,14.807988166809082,38800,0.0,0.0,0.0,False,-0.004119735748900677,-0.004128245239497425,-0.2835710386888134,19.88123321533203,-0.2551775834816201,0.25107995882606104
+2002-01-09,27.600000381469727,27.75,27.2549991607666,27.2549991607666,14.517683982849121,72200,0.0,0.0,0.0,False,-0.01960456617669737,-0.01979928480199717,-0.2976163176717411,19.650821685791016,-0.2612174587413578,0.24927805163254818
+2002-01-10,27.399999618530273,27.434999465942383,27.204999923706055,27.2549991607666,14.517683982849121,154800,0.0,0.0,0.0,False,0.0,0.0,-0.2976163176717411,19.650821685791016,-0.2612174587413578,0.24611505897156963
+2002-01-11,27.395000457763672,27.639999389648438,27.219999313354492,27.344999313354492,14.56562328338623,299400,0.0,0.0,0.0,False,0.0033021314276948655,0.003296691364291835,-0.2952969544400249,19.650821685791016,-0.25877790169363535,0.24526541129541127
+2002-01-14,27.075000762939453,27.075000762939453,26.770000457763672,26.790000915527344,14.270000457763672,119800,0.0,0.0,0.0,False,-0.020295926914418394,-0.020504719157706904,-0.3095995559490782,19.650821685791016,-0.2738216912282132,0.2457846701907079
+2002-01-15,27.024999618530273,27.219999313354492,26.799999237060547,26.860000610351562,14.30728816986084,32000,0.0,0.0,0.0,False,0.0026130140785580735,0.0026096060927230788,-0.30779552986893033,19.650821685791016,-0.271924177083849,0.24516254868915743
+2002-01-16,26.375,26.600000381469727,26.2549991607666,26.2549991607666,13.985025405883789,20600,0.0,0.0,0.0,False,-0.0225243777962002,-0.02278192635554024,-0.32338700486638117,19.650821685791016,-0.28832363198349165,0.24610269307738702
+2002-01-17,26.799999237060547,26.924999237060547,26.700000762939453,26.885000228881836,14.320599555969238,13200,0.0,0.0,0.0,False,0.023995247798710873,0.023711885784975982,-0.30715150838432204,19.650821685791016,-0.271246781180449,0.24521935434706787
+2002-01-18,26.700000762939453,26.96500015258789,26.700000762939453,26.799999237060547,14.275323867797852,21200,0.0,0.0,0.0,False,-0.0031615776975283394,-0.0031665860432657654,-0.30934200272318035,19.650821685791016,-0.2735507911040709,0.24522568182346122
+2002-01-22,26.924999237060547,26.93000030517578,26.450000762939453,26.5,14.115530014038086,203000,0.0,0.0,0.0,False,-0.011193711276857754,-0.011256832344301004,-0.31707302893574985,19.650821685791016,-0.28168245380575363,0.24526554498584122
+2002-01-23,26.850000381469727,26.885000228881836,26.75,26.75,14.24869155883789,8200,0.0,0.0,0.0,False,0.009433690741146306,0.00938947136439639,-0.31063050709194195,19.650821685791016,-0.27490606822101804,0.2452658771256975
+2002-01-24,27.200000762939453,27.2450008392334,27.110000610351562,27.135000228881836,14.453764915466309,85000,0.0,0.0,0.0,False,0.014392434265391829,0.014289846338420835,-0.30070880198069627,19.539731979370117,-0.2602884762837857,0.24531591389330826
+2002-01-25,26.600000381469727,26.75,26.475000381469727,26.625,14.182112693786621,24400,0.0,0.0,0.0,False,-0.018794564825736493,-0.01897342729979018,-0.313851675733937,19.539731979370117,-0.2741910324686144,0.2454553314135478
+2002-01-28,26.75,26.899999618530273,26.579999923706055,26.899999618530273,14.328591346740723,19200,0.0,0.0,0.0,False,0.010328408476000694,0.010275434908048896,-0.3067648555657937,19.539731979370117,-0.2666945809764061,0.24570589028934603
+2002-01-29,26.899999618530273,26.94499969482422,26.114999771118164,26.114999771118164,13.910451889038086,14600,0.0,0.0,0.0,False,-0.029182174826819174,-0.029616443974420918,-0.3269949647467679,19.539731979370117,-0.2880940279158065,0.24726571747429713
+2002-01-30,26.049999237060547,26.5049991607666,25.950000762939453,26.5049991607666,14.118189811706543,11800,0.0,0.0,0.0,False,0.014933944944819588,0.01482353150393005,-0.3169443446027098,19.539731979370117,-0.2774624633228129,0.24751910799159732
+2002-01-31,26.575000762939453,26.575000762939453,26.375,26.450000762939453,14.088894844055176,66000,0.0,0.0,0.0,False,-0.0020749804360241653,-0.002077136190544297,-0.3183616717243749,19.539731979370117,-0.27896171457571106,0.2474936144999745
+2002-02-01,26.739999771118164,26.739999771118164,26.405000686645508,26.405000686645508,14.064927101135254,305200,0.0,0.0,0.0,False,-0.0017011797720979382,-0.0017026284215816915,-0.3195212610603241,19.539731979370117,-0.28018833032178314,0.24746671489477473
+2002-02-04,26.274999618530273,26.3799991607666,26.149999618530273,26.149999618530273,13.929097175598145,42400,0.0,0.0,0.0,False,-0.00965735012776181,-0.009704284754031666,-0.3260928824967624,19.539731979370117,-0.2871398036419145,0.24747571682286257
+2002-02-05,25.850000381469727,25.9950008392334,25.700000762939453,25.780000686645508,13.732011795043945,34000,0.0,0.0,0.0,False,-0.014149185555217825,-0.014250239635614944,-0.3356281193492977,19.539731979370117,-0.29722619483511403,0.24781403594100293
+2002-02-06,25.649999618530273,25.649999618530273,25.40999984741211,25.600000381469727,13.636131286621094,89200,0.0,0.0,0.0,False,-0.006982262311881815,-0.007006752369292426,-0.3402669380926392,19.539731979370117,-0.30213314588869467,0.24672423285293912
+2002-02-07,25.565000534057617,25.739999771118164,25.399999618530273,25.6200008392334,13.646785736083984,124400,0.0,0.0,0.0,False,0.0007813396071760792,0.000781034520292509,-0.33975146252120747,19.190000534057617,-0.28885954370536704,0.24672545374719917
+2002-02-08,25.774999618530273,25.934999465942383,25.625,25.934999465942383,13.814571380615234,53200,0.0,0.0,0.0,False,0.012294883775276322,0.012219915550008885,-0.3316337834901095,19.190000534057617,-0.2801161544473276,0.24594099078209297
+2002-02-11,26.100000381469727,26.290000915527344,26.0,26.290000915527344,14.00367259979248,114600,0.0,0.0,0.0,False,0.013688533213748189,0.013595691527843241,-0.3224848303364667,18.9595890045166,-0.2613936622541506,0.24624276960569194
+2002-02-12,26.075000762939453,26.225000381469727,25.899999618530273,26.1200008392334,13.913116455078125,32600,0.0,0.0,0.0,False,-0.006466599677265927,-0.00648759871013817,-0.3268660497139556,18.819700241088867,-0.26071529956137374,0.24605931893162175
+2002-02-13,26.110000610351562,26.209999084472656,26.049999237060547,26.190000534057617,13.950406074523926,77200,0.0,0.0,0.0,False,0.002680177339577261,0.0026765920689700773,-0.3250619313538988,18.819700241088867,-0.25873388545976195,0.24600184489603932
+2002-02-14,26.225000381469727,26.434999465942383,26.219999313354492,26.325000762939453,14.022310256958008,8800,0.0,0.0,0.0,False,0.0051542716427008806,0.005141033852577313,-0.3215831172060969,18.819700241088867,-0.2549131985458921,0.24604792483729615
+2002-02-15,26.045000076293945,26.045000076293945,25.924999237060547,26.010000228881836,13.854525566101074,16600,0.0,0.0,0.0,False,-0.011965552593138251,-0.012037716045648215,-0.3297007500972402,18.819700241088867,-0.26382857385514435,0.24622853550838772
+2002-02-19,25.524999618530273,25.575000762939453,25.395000457763672,25.395000457763672,13.526936531066895,125600,0.0,0.0,0.0,False,-0.02364491179948569,-0.023928938857872138,-0.3455499167404523,18.486421585083008,-0.2682771801557313,0.2469140996793871
+2002-02-20,25.43000030517578,25.4950008392334,25.049999237060547,25.4950008392334,13.580196380615234,12000,0.0,0.0,0.0,False,0.0039373179157025096,0.003929586965678886,-0.3429731387027015,18.288925170898438,-0.2574633963605357,0.2464083659855476
+2002-02-21,25.46500015258789,25.625,25.28499984741211,25.450000762939453,13.556234359741211,26000,0.0,0.0,0.0,False,-0.0017644826482942078,-0.0017660411814085263,-0.34413245119892377,18.276578903198242,-0.2582728730829932,0.24622155762130682
+2002-02-22,25.325000762939453,25.4950008392334,25.270000457763672,25.440000534057617,13.55090618133545,100200,0.0,0.0,0.0,False,-0.0003930426595150083,-0.0003931199210264841,-0.3443902351245941,18.10377311706543,-0.2514871848144321,0.24622217045206996
+2002-02-25,25.5,25.700000762939453,25.434999465942383,25.625,13.649442672729492,82800,0.0,0.0,0.0,False,0.007271579485198076,0.007245269019863359,-0.33962291660803057,18.013254165649414,-0.24225558873429676,0.24621817953081776
+2002-02-26,25.875,25.875,25.520000457763672,25.674999237060547,13.676080703735352,15800,0.0,0.0,0.0,False,0.0019515837858405938,0.0019496819202353974,-0.33833413539954205,18.013254165649414,-0.2407767870274593,0.2458963463179316
+2002-02-27,25.985000610351562,26.235000610351562,25.899999618530273,25.94499969482422,13.819896697998047,117600,0.0,0.0,0.0,False,0.010515877858443323,0.010460970611366695,-0.3313761379843023,18.013254165649414,-0.2327928884525451,0.24568689554688178
+2002-02-28,26.200000762939453,26.524999618530273,26.200000762939453,26.299999237060547,14.008992195129395,9000,0.0,0.0,0.0,False,0.01368284447153223,0.013590079588877754,-0.3222274616703863,18.013254165649414,-0.2222953128677878,0.24550426259997538
+2002-03-01,26.399999618530273,26.65999984741211,26.399999618530273,26.65999984741211,14.200756072998047,21400,0.0,0.0,0.0,False,0.013688627646985418,0.013595784685879204,-0.3129496857638401,18.013254165649414,-0.21164960298631963,0.24591970439465274
+2002-03-04,26.899999618530273,27.614999771118164,26.899999618530273,27.604999542236328,14.704119682312012,22200,0.0,0.0,0.0,False,0.035446254180161674,0.034832497252170976,-0.28859632569086524,18.013254165649414,-0.18370553443074134,0.2482740306553289
+2002-03-05,27.125,27.440000534057617,27.049999237060547,27.3700008392334,14.578944206237793,28200,0.0,0.0,0.0,False,-0.008512952749207825,-0.008549394899053474,-0.2946524715558717,18.013254165649414,-0.1906546106455722,0.24823412398833974
+2002-03-06,27.075000762939453,27.825000762939453,27.075000762939453,27.825000762939453,14.821308135986328,27600,0.0,0.0,0.0,False,0.016624244274481503,0.016487574137484508,-0.2829266019446147,18.013254165649414,-0.17719985519051884,0.24874257336385527
+2002-03-07,28.024999618530273,28.065000534057617,27.725000381469727,27.950000762939453,14.88788890838623,16000,0.0,0.0,0.0,False,0.0044922331948717975,0.004482173231881551,-0.27970534102271083,18.013254165649414,-0.17350364506726024,0.24868400210303152
+2002-03-08,27.924999237060547,28.020000457763672,27.850000381469727,27.875,14.847935676574707,17400,0.0,0.0,0.0,False,-0.002683606255888815,-0.002687213582365086,-0.2816383282756256,18.013254165649414,-0.17572163585582712,0.24856966383735973
+2002-03-11,27.674999237060547,27.895000457763672,27.610000610351562,27.895000457763672,14.858589172363281,9600,0.0,0.0,0.0,False,0.0007175068656433137,0.0007172495806539995,-0.28112289884414843,18.013254165649414,-0.17513021047035238,0.24852711051761756
+2002-03-12,27.350000381469727,27.6200008392334,27.174999237060547,27.614999771118164,14.709440231323242,96600,0.0,0.0,0.0,False,-0.010037893861245872,-0.010088613213591325,-0.288338910884831,18.013254165649414,-0.1834101658669991,0.24844849079833917
+2002-03-13,27.325000762939453,27.4950008392334,27.30500030517578,27.395000457763672,14.592262268066406,15000,0.0,0.0,0.0,False,-0.007966174199294795,-0.007998073689187375,-0.2940081270915823,17.95977020263672,-0.18750284088133373,0.24846597507079365
+2002-03-14,27.5,27.690000534057617,27.5,27.56999969482422,14.685473442077637,8200,0.0,0.0,0.0,False,0.006387712357337039,0.006367397387651338,-0.28949845408082564,17.685081481933594,-0.1696123392431209,0.24855684771095557
+2002-03-15,27.725000381469727,27.940000534057617,27.649999618530273,27.90999984741211,14.86658000946045,21600,0.0,0.0,0.0,False,0.012332361506568468,0.012256937408115126,-0.2807362921655746,17.685081481933594,-0.15937169842007337,0.24822826880034987
+2002-03-18,28.15999984741211,28.2450008392334,28.0,28.21500015258789,15.029043197631836,38400,0.0,0.0,0.0,False,0.010928080840919785,0.010868800852136767,-0.2728761202204203,17.685081481933594,-0.15018524438324277,0.24599915386055723
+2002-03-19,28.125,28.325000762939453,28.104999542236328,28.270000457763672,15.058338165283203,39000,0.0,0.0,0.0,False,0.001949223730755012,0.0019473264592497735,-0.2714587930987553,17.685081481933594,-0.1485287652948487,0.24600979568564957
+2002-03-20,27.950000762939453,28.0049991607666,27.81999969482422,27.875,14.847935676574707,39000,0.0,0.0,0.0,False,-0.013972490616101063,-0.01407102478502862,-0.28163832827562585,17.685081481933594,-0.1604259391316465,0.2428382724919567
+2002-03-21,27.875,27.895000457763672,27.68000030517578,27.844999313354492,14.83195686340332,128000,0.0,0.0,0.0,False,-0.001076163954333187,-0.0010767434345426044,-0.28241140321291014,17.685081481933594,-0.1613294584729461,0.24269525576049505
+2002-03-22,27.875,27.875,27.604999542236328,27.75,14.781353950500488,24200,0.0,0.0,0.0,False,-0.003411748926245295,-0.0034175822131992453,-0.2848596353374844,17.685081481933594,-0.16419079179247453,0.2415381197573116
+2002-03-25,27.825000762939453,27.825000762939453,27.450000762939453,27.450000762939453,14.621559143066406,10000,0.0,0.0,0.0,False,-0.010810566337102756,-0.010869425091382562,-0.2925907076900084,17.685081481933594,-0.17322636268296332,0.2413396747749475
+2002-03-26,27.524999618530273,27.719999313354492,27.434999465942383,27.559999465942383,14.680145263671875,25800,0.0,0.0,0.0,False,0.004006831284695922,0.0039988253148121175,-0.2897562380064961,17.685081481933594,-0.1699136202075997,0.24135917380403535
+2002-03-27,27.59000015258789,27.665000915527344,27.5,27.6200008392334,14.712111473083496,33000,0.0,0.0,0.0,False,0.0021775131538190884,0.002175145808046384,-0.28820967287233723,17.685081481933594,-0.16810609619679562,0.24078340615542035
+2002-03-28,27.940000534057617,27.989999771118164,27.69499969482422,27.829999923706055,14.82396411895752,34200,0.0,0.0,0.0,False,0.007602759541257109,0.007574004219500192,-0.2827981021713929,17.685081481933594,-0.16178140688234222,0.2388390491143007
+2002-04-01,28.100000381469727,28.174999237060547,27.809999465942383,28.174999237060547,15.007735252380371,69800,0.0,0.0,0.0,False,0.012396895455773382,0.012320683164743928,-0.27390702522332944,17.685081481933594,-0.15139009861437724,0.23815055862482634
+2002-04-02,28.0,28.010000228881836,27.655000686645508,27.795000076293945,14.805322647094727,187600,0.0,0.0,0.0,False,-0.013487218549750213,-0.013578997242274963,-0.2836999998615807,17.685081481933594,-0.16283548581784701,0.23424399944818683
+2002-04-03,27.850000381469727,27.90999984741211,27.520000457763672,27.520000457763672,14.65884780883789,35800,0.0,0.0,0.0,False,-0.009893390488560527,-0.009942655276071532,-0.290786635469906,17.685081481933594,-0.17111788125981708,0.23391576486522425
+2002-04-04,27.549999237060547,27.549999237060547,27.225000381469727,27.225000381469727,14.501704216003418,22000,0.0,0.0,0.0,False,-0.010720050776414358,-0.010777924498515673,-0.2983894387489803,17.685081481933594,-0.18000353966037375,0.2315230434705385
+2002-04-05,27.415000915527344,27.415000915527344,27.104999542236328,27.290000915527344,14.536330223083496,24000,0.0,0.0,0.0,False,0.002387719854461512,0.0023848737809270396,-0.2967141892817813,17.685081481933594,-0.1780456178314328,0.23151771447597422
+2002-04-08,26.625,26.924999237060547,26.625,26.924999237060547,14.341910362243652,58400,0.0,0.0,0.0,False,-0.01337475537884436,-0.013465003016284036,-0.30612046496154965,17.685081481933594,-0.18903905662550657,0.23180850770798536
+2002-04-09,26.899999618530273,27.094999313354492,26.899999618530273,27.045000076293945,14.405831336975098,4000,0.0,0.0,0.0,False,0.004456935869556311,0.004447033143856769,-0.3030278883726857,17.685081481933594,-0.18542465570817146,0.2316065632548963
+2002-04-10,27.19499969482422,27.469999313354492,27.0049991607666,27.469999313354492,14.632205963134766,18000,0.0,0.0,0.0,False,0.0157140966643583,0.015591908634714538,-0.2920756012382122,17.685081481933594,-0.17262434000756677,0.23095333789611597
+2002-04-11,27.350000381469727,27.3700008392334,26.825000762939453,27.0,14.381856918334961,78800,0.0,0.0,0.0,False,-0.017109453313502332,-0.017257511233302048,-0.3041878006883162,17.685081481933594,-0.1867802852349355,0.2305665482873405
+2002-04-12,27.049999237060547,27.225000381469727,26.78499984741211,27.139999389648438,14.456429481506348,16600,0.0,0.0,0.0,False,0.0051851832204168335,0.0051717864477607905,-0.30057988694788396,17.685081481933594,-0.1825635920154235,0.22836105183041547
+2002-04-15,27.5,27.5,27.200000762939453,27.25,14.515022277832031,28400,0.0,0.0,0.0,False,0.004053061400855595,0.004044869873877548,-0.2977450942846903,17.685081481933594,-0.17925047206256717,0.22781985847682207
+2002-04-16,27.850000381469727,28.075000762939453,27.829999923706055,27.850000381469727,14.834623336791992,15600,0.0,0.0,0.0,False,0.02201864060850034,0.02177973095813322,-0.28228239590018867,17.685081481933594,-0.16117868317731654,0.22845357501391217
+2002-04-17,28.299999237060547,28.299999237060547,28.05500030517578,28.139999389648438,14.989092826843262,4600,0.0,0.0,0.0,False,0.010412767924357302,0.010358928479012684,-0.27480896905347163,17.685081481933594,-0.1524442314752381,0.22845482203457548
+2002-04-18,28.200000762939453,28.200000762939453,27.55500030517578,27.915000915527344,14.869245529174805,151200,0.0,0.0,0.0,False,-0.007995633828741688,-0.008027770324633468,-0.28060733099280777,17.685081481933594,-0.15922097704979987,0.22853698656536392
+2002-04-19,27.940000534057617,28.100000381469727,27.725000381469727,28.0,14.914518356323242,56400,0.0,0.0,0.0,False,0.003044729274233049,0.0030401034732190162,-0.2784169750738129,17.685081481933594,-0.15666103254546226,0.2282360987943203
+2002-04-22,27.575000762939453,27.719999313354492,27.5,27.614999771118164,14.709440231323242,52800,0.0,0.0,0.0,False,-0.013750234509789183,-0.013845644601335248,-0.288338910884831,17.685081481933594,-0.16825714111920564,0.2286068867675791
+2002-04-23,27.549999237060547,27.774999618530273,27.549999237060547,27.549999237060547,14.674824714660645,10800,0.0,0.0,0.0,False,-0.0023532857891414016,-0.002356059117955273,-0.29001365281253066,17.685081481933594,-0.17021446976922971,0.22801967168818824
+2002-04-24,27.399999618530273,27.614999771118164,27.149999618530273,27.149999618530273,14.461759567260742,10600,0.0,0.0,0.0,False,-0.014519093177790654,-0.014625526679316124,-0.3003220107423048,17.685081481933594,-0.18226220320023256,0.22350168756217134
+2002-04-25,27.149999618530273,27.395000457763672,27.149999618530273,27.395000457763672,14.592262268066406,22200,0.0,0.0,0.0,False,0.009023984958310471,0.008983512108083933,-0.2940081270915824,17.685081481933594,-0.17488294962206952,0.22368935039978954
+2002-04-26,27.600000381469727,27.645000457763672,27.274999618530273,27.420000076293945,14.605575561523438,9800,0.0,0.0,0.0,False,0.0009123529451746659,0.0009119370041971401,-0.2933640133270651,17.685081481933594,-0.1741301516510434,0.22348218672865122
+2002-04-29,27.325000762939453,27.344999313354492,26.975000381469727,26.975000381469727,14.368539810180664,14400,0.0,0.0,0.0,False,-0.016229127728948578,-0.016362262427519682,-0.30483209901265174,17.685081481933594,-0.18753329890738601,0.22375078727927136
+2002-04-30,26.975000381469727,27.645000457763672,26.975000381469727,27.46500015258789,14.629547119140625,13800,0.0,0.0,0.0,False,0.018165193708481686,0.018002177761640276,-0.2922042394312979,17.685081481933594,-0.17277468390034767,0.2245186666101598
+2002-05-01,27.225000381469727,27.770000457763672,27.225000381469727,27.575000762939453,14.688142776489258,13400,0.0,0.0,0.0,False,0.0040052953704881045,0.003997295529023048,-0.28936930834824104,17.685081481933594,-0.16946140217142314,0.2240948879955568
+2002-05-02,27.524999618530273,27.524999618530273,27.100000381469727,27.149999618530273,14.461759567260742,25600,0.0,0.0,0.0,False,-0.015412650372031989,-0.015532659975424773,-0.3003220107423049,17.685081481933594,-0.18226220320023256,0.22440669581815847
+2002-05-03,27.25,27.420000076293945,27.200000762939453,27.350000381469727,14.56828784942627,19400,0.0,0.0,0.0,False,0.007366204760220985,0.007339206774662228,-0.29516803940721303,17.685081481933594,-0.17623857914883356,0.22436313272787722
+2002-05-06,27.264999389648438,27.395000457763672,27.0,27.045000076293945,14.405831336975098,8200,0.0,0.0,0.0,False,-0.011151379910273373,-0.011214022684837963,-0.303027888372686,17.685081481933594,-0.18542465570817146,0.22455308988740336
+2002-05-07,27.100000381469727,27.270000457763672,26.950000762939453,27.145000457763672,14.459091186523438,68000,0.0,0.0,0.0,False,0.00369710350638619,0.0036902860173593337,-0.3004511103349353,17.642946243286133,-0.1804605088548792,0.22446739167357382
+2002-05-08,27.434999465942383,27.649999618530273,27.329999923706055,27.625,14.714770317077637,12800,0.0,0.0,0.0,False,0.01768293229885054,0.017528408218135522,-0.28808103467925195,17.52444839477539,-0.16032904513761537,0.22521191076135247
+2002-05-09,27.469999313354492,27.489999771118164,27.274999618530273,27.424999237060547,14.60823917388916,51400,0.0,0.0,0.0,False,-0.00723974217014034,-0.007266076281917713,-0.2932351444342073,17.52444839477539,-0.16640804635857454,0.22398666517078658
+2002-05-10,27.174999237060547,27.344999313354492,26.969999313354492,26.969999313354492,14.365875244140625,26400,0.0,0.0,0.0,False,-0.016590906464739263,-0.016730077010992304,-0.3049610140454643,17.52444839477539,-0.1802380924911987,0.22412447125246893
+2002-05-13,27.274999618530273,27.594999313354492,27.18000030517578,27.5049991607666,14.650853157043457,28200,0.0,0.0,0.0,False,0.019837142398898777,0.01964295023367096,-0.29117342670829793,17.52444839477539,-0.16397635879875372,0.2250256891339636
+2002-05-14,27.700000762939453,27.844999313354492,27.424999237060547,27.844999313354492,14.83195686340332,19400,0.0,0.0,0.0,False,0.01236130786505063,0.012285530729585941,-0.28241140321291036,17.52444839477539,-0.15364201318740456,0.2253080106721864
+2002-05-15,27.674999237060547,28.06999969482422,27.674999237060547,27.94499969482422,14.885228157043457,15600,0.0,0.0,0.0,False,0.0035916564571178977,0.003585221861699729,-0.2798340714957058,17.52444839477539,-0.15060218605903575,0.22490404283401716
+2002-05-16,27.924999237060547,28.024999618530273,27.80500030517578,27.985000610351562,14.906533241271973,21400,0.0,0.0,0.0,False,0.0014312904044022634,0.0014302670846202104,-0.27880330491266014,17.52444839477539,-0.14938645111842175,0.22349928204469888
+2002-05-17,28.315000534057617,28.344999313354492,28.030000686645508,28.219999313354492,15.031702995300293,61600,0.0,0.0,0.0,False,0.008396972790545298,0.008361914334405831,-0.2727474358873806,17.52444839477539,-0.1422438722931939,0.22327865459383422
+2002-05-20,28.024999618530273,28.024999618530273,27.729999542236328,27.924999237060547,14.874571800231934,24200,0.0,0.0,0.0,False,-0.010453319568480501,-0.010508339275078727,-0.2803496393470467,17.52444839477539,-0.1512102712079355,0.22339634173744807
+2002-05-21,27.924999237060547,27.950000762939453,27.5,27.594999313354492,14.6987886428833,50800,0.0,0.0,0.0,False,-0.011817695306421627,-0.011888079335165558,-0.2888542480363997,17.52444839477539,-0.16124100960202037,0.22345035973832544
+2002-05-22,27.594999313354492,27.69499969482422,27.594999313354492,27.645000457763672,14.725424766540527,9400,0.0,0.0,0.0,False,0.0018121305302341018,0.0018104906025812198,-0.2875655591078202,17.52444839477539,-0.15972106882801196,0.22335377610907123
+2002-05-23,27.510000228881836,27.795000076293945,27.375,27.795000076293945,14.805322647094727,32000,0.0,0.0,0.0,False,0.005425845557660569,0.005411178687182983,-0.283699999861581,17.52444839477539,-0.15516184512211662,0.22331117679189613
+2002-05-24,27.325000762939453,27.545000076293945,27.299999237060547,27.389999389648438,14.589592933654785,13200,0.0,0.0,0.0,False,-0.014571091666298441,-0.014678292653811754,-0.29413727282416746,17.52444839477539,-0.16747205932002862,0.22373611831273824
+2002-05-28,27.700000762939453,27.825000762939453,27.549999237060547,27.674999237060547,14.741398811340332,33800,0.0,0.0,0.0,False,0.010405079728809108,0.01035131948490452,-0.28679271487030833,17.405946731567383,-0.15308261948168744,0.22397333138545905
+2002-05-29,27.5,27.760000228881836,27.5,27.600000381469727,14.701454162597656,9800,0.0,0.0,0.0,False,-0.0027096918856809316,-0.002713369746153465,-0.28872528686363275,17.19529151916504,-0.14503024585467905,0.22389780080882327
+2002-05-30,27.375,27.4950008392334,27.25,27.399999618530273,14.594921112060547,178800,0.0,0.0,0.0,False,-0.0072464294592125,-0.007272812360988664,-0.293879488898497,17.19529151916504,-0.15122572386785327,0.2233027107633731
+2002-05-31,27.424999237060547,27.625,27.274999618530273,27.274999618530273,14.528337478637695,71200,0.0,0.0,0.0,False,-0.004562109853943008,-0.004572548035956881,-0.2971008882402645,17.116291046142578,-0.15119826839402328,0.22323765025790612
+2002-06-03,27.315000534057617,27.545000076293945,27.094999313354492,27.094999313354492,14.432462692260742,17200,0.0,0.0,0.0,False,-0.006599157440961623,-0.00662102815237286,-0.30173943014387905,16.813467025756836,-0.1416129302688489,0.22328293500814217
+2002-06-04,26.825000762939453,26.920000076293945,26.700000762939453,26.700000762939453,14.222061157226562,37600,0.0,0.0,0.0,False,-0.014578352947830941,-0.014685661331779436,-0.3119189191807952,16.67389488220215,-0.14704625057896303,0.22306492085904014
+2002-06-05,26.774999618530273,26.795000076293945,26.575000762939453,26.770000457763672,14.259347915649414,18200,0.0,0.0,0.0,False,0.0026217548926728007,0.0026183240884909927,-0.31011493924060185,16.67389488220215,-0.14481001491319467,0.22260301362672377
+2002-06-06,26.989999771118164,26.989999771118164,26.770000457763672,26.81999969482422,14.285977363586426,20600,0.0,0.0,0.0,False,0.0018675081142935923,0.001865766489010902,-0.3088265732917037,16.67389488220215,-0.14321294067678247,0.2225799054555766
+2002-06-07,26.174999237060547,26.594999313354492,26.05500030517578,26.434999465942383,14.080906867980957,33800,0.0,0.0,0.0,False,-0.014354670344653764,-0.014458695321206784,-0.31874813998308604,16.67389488220215,-0.15551183646893252,0.22300997982999993
+2002-06-10,26.5,26.594999313354492,26.375,26.475000381469727,14.102210998535156,17400,0.0,0.0,0.0,False,0.0015129800057582798,0.0015118366046594097,-0.31771741953999477,16.67389488220215,-0.15423414276241054,0.2230191654108246
+2002-06-11,26.75,26.920000076293945,26.424999237060547,26.44499969482422,14.08623218536377,76800,0.0,0.0,0.0,False,-0.0011330714859567603,-0.001133713896763664,-0.31849049447727895,16.6159725189209,-0.15224750345948568,0.2225792455282198
+2002-06-12,26.149999618530273,26.450000762939453,26.049999237060547,26.344999313354492,14.032963752746582,38600,0.0,0.0,0.0,False,-0.0037815955264840495,-0.0037887638363191378,-0.32106768777462,16.6159725189209,-0.15545336050796899,0.22251954832652743
+2002-06-13,25.899999618530273,26.024999618530273,25.71500015258789,25.71500015258789,13.697389602661133,33800,0.0,0.0,0.0,False,-0.023913277052381,-0.024203841037340988,-0.33730318425667916,16.51064109802246,-0.1703902034245225,0.2237086417882335
+2002-06-14,25.139999389648438,25.46500015258789,24.950000762939453,25.440000534057617,13.55090618133545,23200,0.0,0.0,0.0,False,-0.010694258218166275,-0.010751852786416674,-0.34439023512459477,16.418474197387695,-0.17465496376688272,0.22386184364128145
+2002-06-17,25.575000762939453,26.075000762939453,25.575000762939453,25.979999542236328,13.838542938232422,19000,0.0,0.0,0.0,False,0.02122638538322641,0.021004243676970454,-0.3304740095943429,16.299978256225586,-0.15100850315877246,0.2248758984996045
+2002-06-18,26.0,26.2450008392334,25.899999618530273,26.200000762939453,13.955728530883789,85800,0.0,0.0,0.0,False,0.008468058608078755,0.008432405732150573,-0.32480442426795586,16.299978256225586,-0.14381919340576044,0.22476209807214237
+2002-06-19,25.799999237060547,25.920000076293945,25.700000762939453,25.700000762939453,13.689397811889648,28600,0.0,0.0,0.0,False,-0.01908397103058823,-0.019268420461262724,-0.3376898370752075,16.299978256225586,-0.16015852311575063,0.22552757633282366
+2002-06-20,25.450000762939453,25.575000762939453,25.424999237060547,25.5,13.582865715026855,24800,0.0,0.0,0.0,False,-0.007782087884849576,-0.00781252635015194,-0.34284399297011725,16.084049224853516,-0.15550707877477532,0.22558358984245985
+2002-06-21,25.559999465942383,25.725000381469727,25.424999237060547,25.424999237060547,13.542917251586914,195800,0.0,0.0,0.0,False,-0.0029410924232098345,-0.002945425934454596,-0.34477674952325965,16.034011840820312,-0.15536315015630875,0.22523968015940488
+2002-06-24,24.96500015258789,25.274999618530273,24.709999084472656,25.100000381469727,13.369805335998535,65400,0.0,0.0,0.0,False,-0.012782468678828707,-0.01286486735703982,-0.3531521202001189,16.034011840820312,-0.16615969423442023,0.22544776318041124
+2002-06-25,25.399999618530273,25.594999313354492,25.299999237060547,25.299999237060547,13.476330757141113,21200,0.0,0.0,0.0,False,0.007967611978295208,0.00793603815905259,-0.34799828728489046,16.034011840820312,-0.159515978226217,0.22540170731596476
+2002-06-26,25.049999237060547,25.59000015258789,25.0,25.59000015258789,13.630805015563965,51400,0.0,0.0,0.0,False,0.011462634837824393,0.011397436595180006,-0.34052462973840103,16.034011840820312,-0.14988181679759804,0.22566780114999696
+2002-06-27,25.899999618530273,26.094999313354492,25.655000686645508,25.899999618530273,13.79593276977539,22400,0.0,0.0,0.0,False,0.012114306823616028,0.01204151589347917,-0.3325355427604343,16.034011840820312,-0.13958322428994918,0.22591534798387372
+2002-06-28,26.475000381469727,26.524999618530273,26.155000686645508,26.31999969482422,14.01965045928955,74600,0.0,0.0,0.0,False,0.016216206127380506,0.016086127823780685,-0.32171180153913737,16.034011840820312,-0.1256305284995789,0.2265111110214884
+2002-07-01,26.700000762939453,26.770000457763672,26.30500030517578,26.30500030517578,14.011656761169434,34200,0.0,0.0,0.0,False,-0.0005701781327094313,-0.0005703407460762698,-0.32209854663757465,16.034011840820312,-0.1261290748521372,0.22613119810796392
+2002-07-02,26.075000762939453,26.075000762939453,25.450000762939453,25.450000762939453,13.556234359741211,31600,0.0,0.0,0.0,False,-0.032503108603854525,-0.03304306711060178,-0.3441324511989243,16.034011840820312,-0.15453259643796902,0.2283155663310235
+2002-07-03,25.014999389648438,25.239999771118164,24.854999542236328,25.184999465942383,13.415075302124023,29400,0.0,0.0,0.0,False,-0.010412851671877,-0.010467444722096927,-0.3509619027009875,16.034011840820312,-0.1633363231046674,0.22838583443837354
+2002-07-05,26.075000762939453,26.469999313354492,26.075000762939453,26.44499969482422,14.08623218536377,10400,0.0,0.0,0.0,False,0.05003004963628355,0.04881878246114721,-0.31849049447727884,16.034011840820312,-0.12147799782071844,0.23376262505342363
+2002-07-08,26.575000762939453,26.7450008392334,26.5049991607666,26.69499969482422,14.219396591186523,123800,0.0,0.0,0.0,False,0.009453514898122739,0.00940911006131982,-0.3120478342136075,16.034011840820312,-0.11317287698478784,0.23330550019775123
+2002-07-09,26.524999618530273,26.565000534057617,26.2549991607666,26.270000457763672,13.993013381958008,31400,0.0,0.0,0.0,False,-0.015920732485148692,-0.01604882875684577,-0.32300053660767125,15.99452018737793,-0.12513703330715797,0.2335063056060407
+2002-07-10,25.8799991607666,25.8799991607666,24.954999923706055,24.954999923706055,13.29256534576416,12200,0.0,0.0,0.0,False,-0.05005698322971486,-0.051353278533631724,-0.356889087393227,15.99452018737793,-0.16893003415920016,0.23857211900906022
+2002-07-11,24.674999237060547,25.094999313354492,24.3799991607666,24.93000030517578,13.279245376586914,56400,0.0,0.0,0.0,False,-0.001002061590879455,-0.0010025639902468604,-0.3575335241374257,15.99452018737793,-0.16976281745130273,0.2370373415562466
+2002-07-12,25.075000762939453,25.094999313354492,24.280000686645508,24.489999771118164,13.044879913330078,25000,0.0,0.0,0.0,False,-0.01764900463922847,-0.017806605405940482,-0.368872417950473,15.99452018737793,-0.18441567733776465,0.23722547456453563
+2002-07-15,24.469999313354492,24.469999313354492,23.454999923706055,24.31999969482422,12.954323768615723,61800,0.0,0.0,0.0,False,-0.006941891785590126,-0.006966098809781557,-0.3732536373279619,15.99452018737793,-0.19007737544770975,0.23715370353685125
+2002-07-16,23.850000381469727,24.094999313354492,23.55500030517578,23.844999313354492,12.701313972473145,162400,0.0,0.0,0.0,False,-0.01953091497956394,-0.01972416365368704,-0.38549456725106046,15.99452018737793,-0.20589590536786584,0.2379091883226523
+2002-07-17,24.815000534057617,24.850000381469727,24.440000534057617,24.665000915527344,13.138092994689941,306800,0.0,0.0,0.0,False,0.034388491077647965,0.033810422231912746,-0.3643626526598074,15.99452018737793,-0.178587863794885,0.2403487476092709
+2002-07-18,24.825000762939453,24.969999313354492,24.530000686645508,24.530000686645508,13.066186904907227,265000,0.0,0.0,0.0,False,-0.005473099468223941,-0.005488131750993719,-0.36784155908751826,15.99452018737793,-0.18308353412074196,0.24039473755325855
+2002-07-19,24.280000686645508,24.31999969482422,23.594999313354492,23.594999313354492,12.568148612976074,23600,0.0,0.0,0.0,False,-0.03811657490863729,-0.03886201539799651,-0.3919372736546862,15.99452018737793,-0.214221591786528,0.24327295182949454
+2002-07-22,23.0,23.225000381469727,22.43000030517578,22.684999465942383,12.083423614501953,114600,0.0,0.0,0.0,False,-0.03856773287782922,-0.03933116144541175,-0.41538887445733685,15.99452018737793,-0.244527283535671,0.24596541779206438
+2002-07-23,22.149999618530273,22.170000076293945,20.979999542236328,21.145000457763672,11.263121604919434,119000,0.0,0.0,0.0,False,-0.06788655564454693,-0.07030075029256544,-0.4550761101619101,15.99452018737793,-0.29581372413986373,0.25477022956427475
+2002-07-24,20.424999237060547,22.19499969482422,20.424999237060547,22.149999618530273,11.798450469970703,129200,0.0,0.0,0.0,False,0.04752935143818848,0.046434392887640875,-0.4291762310947308,15.99452018737793,-0.26234420715655815,0.2592212225444829
+2002-07-25,21.799999237060547,22.225000381469727,21.75,22.165000915527344,11.806441307067871,35800,0.0,0.0,0.0,False,0.0006772785220827693,0.0006770492724892425,-0.42878962441615687,15.99452018737793,-0.2618446087313754,0.25830442836427586
+2002-07-26,21.850000381469727,21.9950008392334,21.770000457763672,21.885000228881836,11.657293319702148,12000,0.0,0.0,0.0,False,-0.012632764055366619,-0.012713235858376718,-0.4360055903168849,15.99452018737793,-0.27116955162546874,0.25854607355672804
+2002-07-29,22.600000381469727,23.520000457763672,22.5,23.520000457763672,12.528196334838867,36800,0.0,0.0,0.0,False,0.07470885318333664,0.07204979064934887,-0.3938702147676464,15.99452018737793,-0.2167194646623105,0.2693902610746984
+2002-07-30,23.075000762939453,23.350000381469727,22.93000030517578,23.05500030517578,12.280506134033203,28000,0.0,0.0,0.0,False,-0.01977061934421298,-0.01996867281207065,-0.40585377602466477,15.99452018737793,-0.23220540596620332,0.2695414402583511
+2002-07-31,23.024999618530273,23.149999618530273,22.674999237060547,23.149999618530273,12.3311128616333,27800,0.0,0.0,0.0,False,0.0041208991753076685,0.004112431525218166,-0.40340535934027266,15.99452018737793,-0.22904140185684374,0.26957613999582325
+2002-08-01,22.71500015258789,22.71500015258789,22.0,22.09000015258789,11.76648998260498,16600,0.0,0.0,0.0,False,-0.04578847711183254,-0.046869910005566374,-0.4307225193891625,15.99452018737793,-0.26434242198209223,0.27292400541828465
+2002-08-02,22.274999618530273,22.274999618530273,21.729999542236328,21.899999618530273,11.665285110473633,159800,0.0,0.0,0.0,False,-0.008601109785582928,-0.00863831280882077,-0.43561893749835634,15.99452018737793,-0.2706698935752203,0.2725556494600563
+2002-08-05,21.559999465942383,21.670000076293945,20.68000030517578,20.68000030517578,11.015435218811035,34000,0.0,0.0,0.0,False,-0.05570801617863008,-0.057319855766015185,-0.46705948685911036,15.99452018737793,-0.3112994269434939,0.2777080822406651
+2002-08-06,21.235000610351562,21.969999313354492,21.235000610351562,21.575000762939453,11.492168426513672,40800,0.0,0.0,0.0,False,0.043278653837346415,0.042368306047973425,-0.4439945388749881,15.99452018737793,-0.2814933932445993,0.28120633524720406
+2002-08-07,22.100000381469727,22.295000076293945,21.649999618530273,22.295000076293945,11.87568473815918,123400,0.0,0.0,0.0,False,0.03337197101642664,0.03282721343017273,-0.42543954074134926,15.99452018737793,-0.25751541158884705,0.28296319528299274
+2002-08-08,22.25,22.969999313354492,22.059999465942383,22.729999542236328,12.107391357421875,19800,0.0,0.0,0.0,False,0.019511011311892812,0.019323111672322115,-0.41422928512138735,15.928683280944824,-0.23990005050161844,0.2837003561447359
+2002-08-09,22.5,23.200000762939453,22.479999542236328,23.05500030517578,12.280506134033203,67400,0.0,0.0,0.0,False,0.014298272146394897,0.014197015904716035,-0.40585377602466466,15.928683280944824,-0.22903193456522952,0.2838830234201202
+2002-08-12,22.75,22.770000457763672,22.524999618530273,22.75,12.118046760559082,52800,0.0,0.0,0.0,False,-0.013229045423778896,-0.013317328712067247,-0.4137137634100011,15.928683280944824,-0.23923110612314913,0.2841518431215086
+2002-08-13,22.399999618530273,22.8700008392334,22.280000686645508,22.280000686645508,11.867698669433594,22800,0.0,0.0,0.0,False,-0.020659112485050146,-0.0208754973502413,-0.4258259167201506,15.928683280944824,-0.2549479162768782,0.2848334659549293
+2002-08-14,22.434999465942383,22.844999313354492,22.239999771118164,22.844999313354492,12.168647766113281,37000,0.0,0.0,0.0,False,0.02535867357795407,0.025042476822649255,-0.4112656235653359,15.928683280944824,-0.2360543836871689,0.28561339102843625
+2002-08-15,22.649999618530273,23.174999237060547,22.649999618530273,23.174999237060547,12.344425201416016,113200,0.0,0.0,0.0,False,0.014445108337528767,0.014341771710504787,-0.40276129171570973,15.928683280944824,-0.2250191064955499,0.2860198161914763
+2002-08-16,22.850000381469727,23.139999389648438,22.850000381469727,23.110000610351562,12.309806823730469,12000,0.0,0.0,0.0,False,-0.0028043734010050336,-0.0028083130232629473,-0.40443617206327276,15.928683280944824,-0.2271924422995809,0.28597306660331867
+2002-08-19,23.110000610351562,23.915000915527344,23.110000610351562,23.915000915527344,12.73859691619873,37800,0.0,0.0,0.0,False,0.03483321051323518,0.03424026446882014,-0.38369077187068457,15.928683280944824,-0.20027307395598304,0.2878518919675146
+2002-08-20,23.489999771118164,23.56999969482422,23.299999237060547,23.5,12.517544746398926,30200,0.0,0.0,0.0,False,-0.017352944853660346,-0.017505271989622893,-0.39438555191921454,15.928683280944824,-0.21415069120161223,0.28788479829699937
+2002-08-21,23.799999237060547,23.924999237060547,23.65999984741211,23.799999237060547,12.67734146118164,29600,0.0,0.0,0.0,False,0.012765819337589024,0.012685023158959462,-0.3866543872867816,15.793410301208496,-0.19730183542362711,0.28811194522523226
+2002-08-22,23.774999618530273,24.100000381469727,23.774999618530273,24.020000457763672,12.794526100158691,109800,0.0,0.0,0.0,False,0.009243628826743677,0.00920116795094652,-0.38098484810034894,15.793410301208496,-0.18988199153037477,0.2880782686088172
+2002-08-23,23.774999618530273,23.950000762939453,23.579999923706055,23.614999771118164,12.578800201416016,17400,0.0,0.0,0.0,False,-0.016860796332269,-0.01700455780519202,-0.3914219365031175,15.793410301208496,-0.20354122627628446,0.28748038523178915
+2002-08-26,23.924999237060547,23.924999237060547,23.2549991607666,23.770000457763672,12.66136646270752,25200,0.0,0.0,0.0,False,0.006563921834310538,0.006542473106740188,-0.3874272776642479,15.793410301208496,-0.19831333314131117,0.28755068895650615
+2002-08-27,24.100000381469727,24.350000381469727,23.825000762939453,24.125,12.850457191467285,117800,0.0,0.0,0.0,False,0.014934464563260974,0.014824043476468715,-0.37827883205010426,15.793410301208496,-0.18634057202427134,0.28794527446657714
+2002-08-28,23.510000228881836,23.520000457763672,23.075000762939453,23.2450008392334,12.381714820861816,127800,0.0,0.0,0.0,False,-0.03647670768606692,-0.037158616729796534,-0.40095717335565273,15.793410301208496,-0.21602018913455445,0.29017199725118203
+2002-08-29,22.829999923706055,23.145000457763672,22.829999923706055,22.885000228881836,12.189953804016113,7400,0.0,0.0,0.0,False,-0.0154874360797429,-0.015608619257360963,-0.4102348108423356,15.793410301208496,-0.22816202634314198,0.2903043757516086
+2002-08-30,22.899999618530273,23.19499969482422,22.80500030517578,22.9950008392334,12.248549461364746,53800,0.0,0.0,0.0,False,0.0048068810014134655,0.004795364838736445,-0.4073998797592786,15.692205429077148,-0.21945009471590393,0.2901216373707593
+2002-09-03,22.5,22.520000457763672,21.854999542236328,21.969999313354492,11.702569961547852,18400,0.0,0.0,0.0,False,-0.04457503327549617,-0.04559904614612954,-0.43381504983807184,15.57768726348877,-0.24876075866688374,0.29334943486504805
+2002-09-04,22.059999465942383,22.19499969482422,21.700000762939453,22.19499969482422,11.822421073913574,22200,0.0,0.0,0.0,False,0.010241435236834961,0.01018934707546041,-0.42801650333891783,15.57768726348877,-0.2410669906294015,0.2934712784093351
+2002-09-05,21.5,21.875,21.5,21.81999969482422,11.62267017364502,82800,0.0,0.0,0.0,False,-0.016895938574655323,-0.017040303374434594,-0.43768070136422,15.287382125854492,-0.23972135464656164,0.2938989231621179
+2002-09-06,22.31999969482422,22.31999969482422,22.155000686645508,22.155000686645508,11.801112174987793,4000,0.0,0.0,0.0,False,0.015352926537259837,0.015236262930481703,-0.4290474544817814,15.231451034545898,-0.22521418686754657,0.2938154880227228
+2002-09-09,21.799999237060547,22.295000076293945,21.625,22.295000076293945,11.87568473815918,8600,0.0,0.0,0.0,False,0.006319113153541611,0.006299231271302447,-0.42543954074134915,15.231451034545898,-0.22031822764460374,0.2938795721548667
+2002-09-10,22.200000762939453,22.2450008392334,22.075000762939453,22.200000762939453,11.825082778930664,6000,0.0,0.0,0.0,False,-0.004260971922395385,-0.004270075733182114,-0.42788772672596886,15.231451034545898,-0.22364042978501353,0.29240871425567133
+2002-09-11,22.65999984741211,22.899999618530273,22.604999542236328,22.604999542236328,12.040807723999023,21400,0.0,0.0,0.0,False,0.018242996611637086,0.018078589655447307,-0.4174506844631547,15.231451034545898,-0.20947730477616966,0.29237436320891813
+2002-09-12,22.264999389648438,22.3700008392334,21.899999618530273,21.899999618530273,11.665285110473633,7600,0.0,0.0,0.0,False,-0.0311874935746147,-0.0316841776343961,-0.43561893749835623,15.231451034545898,-0.23413172625404988,0.29337701158957247
+2002-09-13,21.639999389648438,21.645000457763672,21.329999923706055,21.350000381469727,11.372318267822266,361400,0.0,0.0,0.0,False,-0.025114417682627233,-0.025435166339873565,-0.44979303923418745,15.231451034545898,-0.2533660619707784,0.2941008479862896
+2002-09-16,21.25,21.375,21.030000686645508,21.030000686645508,11.201868057250977,15000,0.0,0.0,0.0,False,-0.01498816745690057,-0.015101625148089387,-0.4580396332980978,15.231451034545898,-0.2645567364629655,0.2941519992693937
+2002-09-17,21.424999237060547,21.424999237060547,20.6299991607666,20.6299991607666,10.988801956176758,63200,0.0,0.0,0.0,False,-0.01902058656513994,-0.019203804922533842,-0.4683480373678264,15.231451034545898,-0.2785452987208207,0.2907358008033746
+2002-09-18,20.399999618530273,20.56999969482422,20.204999923706055,20.434999465942383,10.88493537902832,32600,0.0,0.0,0.0,False,-0.009452038317066425,-0.009496992326844696,-0.4733732320899693,15.231451034545898,-0.2853645162013392,0.29077369483552024
+2002-09-19,20.149999618530273,20.149999618530273,19.899999618530273,19.989999771118164,10.64790153503418,60400,0.0,0.0,0.0,False,-0.02177632073506164,-0.02201692419282659,-0.484841225495647,15.231451034545898,-0.30092664770519484,0.29106125647335246
+2002-09-20,20.049999237060547,20.145000457763672,19.75,20.139999389648438,10.727801322937012,177400,0.0,0.0,0.0,False,0.007503806044781847,0.007475792543507739,-0.48097557396949886,15.231451034545898,-0.29568093685849905,0.2865725435563877
+2002-09-23,19.575000762939453,19.575000762939453,19.079999923706055,19.18000030517578,10.216445922851562,86200,0.0,0.0,0.0,False,-0.04766637493482706,-0.04883985908577232,-0.5057155868610022,15.231451034545898,-0.329253273395948,0.288203934873381
+2002-09-24,18.649999618530273,19.020000457763672,18.5049991607666,18.8700008392334,10.051321029663086,41600,0.0,0.0,0.0,False,-0.016162655236018453,-0.016294695630044542,-0.5137045354191054,15.231451034545898,-0.3400943214887373,0.2839237840822257
+2002-09-25,19.5,19.545000076293945,18.979999542236328,19.514999389648438,10.394886016845703,18600,0.0,0.0,0.0,False,0.0341810779069438,0.03360988445497825,-0.4970824322584725,15.231451034545898,-0.3175380340803091,0.285003180821637
+2002-09-26,20.0,20.170000076293945,19.7549991607666,20.1200008392334,10.71714973449707,56000,0.0,0.0,0.0,False,0.03100214058423667,0.030531281254041604,-0.48149091112106723,15.231451034545898,-0.2963802522694723,0.2861622362592169
+2002-09-27,19.725000381469727,19.94499969482422,19.649999618530273,19.649999618530273,10.466797828674316,123000,0.0,0.0,0.0,False,-0.023359933566749036,-0.02363710174390582,-0.4936032489910347,15.231451034545898,-0.3128167628327102,0.28680543417155224
+2002-09-30,19.315000534057617,19.5,19.05500030517578,19.280000686645508,10.269712448120117,182800,0.0,0.0,0.0,False,-0.018829577467740277,-0.019009111230439857,-0.50313848584357,15.231451034545898,-0.3257561328314842,0.2864184890529369
+2002-10-01,19.375,20.19499969482422,19.149999618530273,20.030000686645508,10.669211387634277,117600,0.0,0.0,0.0,False,0.03890069381516992,0.038163128930462344,-0.48381022821282904,15.231451034545898,-0.2995275785980056,0.28903498517952597
+2002-10-02,19.600000381469727,20.2450008392334,19.600000381469727,19.809999465942383,10.552021026611328,98800,0.0,0.0,0.0,False,-0.010983975925228595,-0.011044745190608584,-0.4894800442389886,15.231451034545898,-0.3072215508109717,0.289192454208424
+2002-10-03,19.899999618530273,20.270000457763672,19.670000076293945,19.670000076293945,10.47745132446289,210000,0.0,0.0,0.0,False,-0.0070668644386112645,-0.007091952993255694,-0.4930878195595575,15.231451034545898,-0.31211732219738186,0.2888750417085654
+2002-10-04,19.575000762939453,19.575000762939453,18.829999923706055,19.145000457763672,10.197803497314453,52200,0.0,0.0,0.0,False,-0.026690443934157204,-0.02705310138578143,-0.5066175306911445,15.231451034545898,-0.33047721624255055,0.28936114127045814
+2002-10-07,18.93000030517578,19.0,18.674999237060547,18.674999237060547,9.947449684143066,63800,0.0,0.0,0.0,False,-0.024549778120093846,-0.02485614853474134,-0.518729960841021,15.231451034545898,-0.34691385203014347,0.2903198341847864
+2002-10-08,18.864999771118164,18.864999771118164,18.454999923706055,18.674999237060547,9.947449684143066,42200,0.0,0.0,0.0,False,0.0,0.0,-0.518729960841021,15.231451034545898,-0.34691385203014347,0.29029877804711784
+2002-10-09,18.299999237060547,18.514999389648438,18.299999237060547,18.389999389648438,9.795644760131836,108000,0.0,0.0,0.0,False,-0.015260687797518435,-0.01537833050052301,-0.5260744726549256,15.231451034545898,-0.3568803958391954,0.2906460210032063
+2002-10-10,18.399999618530273,19.2450008392334,18.399999618530273,19.2450008392334,10.251069068908691,86200,0.0,0.0,0.0,False,0.04649253009157972,0.04544412488664028,-0.504040475813667,15.231451034545898,-0.3269801382902643,0.29277156739473903
+2002-10-11,19.90999984741211,19.915000915527344,19.625,19.905000686645508,10.60262680053711,22800,0.0,0.0,0.0,False,0.03429473835999075,0.03371978223794239,-0.48703167369455114,15.231451034545898,-0.3038990982218517,0.2948829235002586
+2002-10-14,19.850000381469727,19.989999771118164,19.575000762939453,19.684999465942383,10.48543643951416,27200,0.0,0.0,0.0,False,-0.011052955388094254,-0.011114493169209039,-0.4927014897207106,15.231451034545898,-0.31159307043481776,0.2946579649332383
+2002-10-15,20.795000076293945,21.174999237060547,20.604999542236328,21.174999237060547,11.27910327911377,19200,0.0,0.0,0.0,False,0.07569230371839275,0.07296445775735699,-0.45430289680476243,15.231451034545898,-0.25948596404032376,0.3044443903955766
+2002-10-16,20.65999984741211,20.969999313354492,20.635000228881836,20.635000228881836,10.991469383239746,4400,0.0,0.0,0.0,False,-0.025501486133800544,-0.025832285057542318,-0.46821898391515093,15.231451034545898,-0.2783701724602341,0.30514269300149444
+2002-10-17,21.5,21.5,20.950000762939453,21.290000915527344,11.340359687805176,70400,0.0,0.0,0.0,False,0.031741916608295506,0.031248554978036677,-0.451339235248711,15.231451034545898,-0.25546425865240807,0.30686588821158894
+2002-10-18,20.875,21.25,20.875,21.239999771118164,11.313729286193848,183400,0.0,0.0,0.0,False,-0.0023482854463571234,-0.0023510469927391117,-0.45262764733756367,15.231451034545898,-0.2572126410981074,0.30674385193187703
+2002-10-21,21.049999237060547,21.844999313354492,21.049999237060547,21.844999313354492,11.635987281799316,60400,0.0,0.0,0.0,False,0.02848379941340129,0.028085678322646173,-0.4370364030398852,15.231451034545898,-0.23605523496033576,0.3080168455928275
+2002-10-22,21.290000915527344,21.524999618530273,20.979999542236328,21.100000381469727,11.239154815673828,41400,0.0,0.0,0.0,False,-0.034103893078862524,-0.03469900032458961,-0.45623565335790484,15.231451034545898,-0.2621087255454053,0.3097570123976057
+2002-10-23,20.610000610351562,20.770000457763672,20.225000381469727,20.770000457763672,11.063379287719727,104200,0.0,0.0,0.0,False,-0.01563956817366463,-0.015763156492168036,-0.4647398929276221,15.231451034545898,-0.2736490264369902,0.31003613110367356
+2002-10-24,20.8700008392334,20.920000076293945,20.454999923706055,20.5,10.919557571411133,47800,0.0,0.0,0.0,False,-0.012999799841286741,-0.013085036753627138,-0.4716981671825887,15.231451034545898,-0.283091443707833,0.3094965842960542
+2002-10-25,20.764999389648438,21.174999237060547,20.7450008392334,21.05500030517578,11.21518611907959,52800,0.0,0.0,0.0,False,0.027073308211905234,0.02671330932580353,-0.45739528883380853,15.231451034545898,-0.26368235740358315,0.31069513594068854
+2002-10-28,21.489999771118164,21.545000076293945,21.25,21.2549991607666,11.321718215942383,198400,0.0,0.0,0.0,False,0.009498914751094212,0.009454083734114094,-0.4522411329388988,15.231451034545898,-0.2566881388868332,0.3105714354004121
+2002-10-29,21.049999237060547,21.049999237060547,20.399999618530273,20.75,11.05272388458252,161800,0.0,0.0,0.0,False,-0.0237591438180369,-0.024045944138980268,-0.46525541463900844,15.231451034545898,-0.2743485922966735,0.3110720028858437
+2002-10-30,20.850000381469727,21.145000457763672,20.575000762939453,20.979999542236328,11.175233840942383,63800,0.0,0.0,0.0,False,0.011084141578055151,0.011023162666288956,-0.4593282299467688,15.231451034545898,-0.2663053693573749,0.3102631116819183
+2002-10-31,21.364999771118164,21.645000457763672,21.329999923706055,21.329999923706055,11.361668586730957,30600,0.0,0.0,0.0,False,0.016682849633583352,0.016545219496902828,-0.45030828410584745,15.231451034545898,-0.2540652521573965,0.3104417327203717
+2002-11-01,21.274999618530273,21.84000015258789,21.260000228881836,21.674999237060547,11.545431137084961,25400,0.0,0.0,0.0,False,0.016173905175214776,0.01604450102001246,-0.44141762241737437,15.231451034545898,-0.24200057427889243,0.31015140812720454
+2002-11-04,22.270000457763672,22.489999771118164,22.100000381469727,22.235000610351562,11.843727111816406,119400,0.0,0.0,0.0,False,0.025836711612552188,0.025508583607701734,-0.4269856906159183,15.231451034545898,-0.222416361714056,0.3109187841166952
+2002-11-05,22.260000228881836,22.774999618530273,22.25,22.719999313354492,12.102070808410645,17600,0.0,0.0,0.0,False,0.0218127025517576,0.021578209381385844,-0.4144866999274225,15.231451034545898,-0.2054551611030112,0.31097931298301046
+2002-11-06,22.334999084472656,22.645000457763672,22.049999237060547,22.645000457763672,12.062116622924805,16200,0.0,0.0,0.0,False,-0.003301433789172026,-0.0033068955461031603,-0.4164197333202917,15.231451034545898,-0.20807829828115798,0.3109772578930902
+2002-11-07,22.040000915527344,22.040000915527344,21.68000030517578,21.844999313354492,11.635987281799316,4000,0.0,0.0,0.0,False,-0.03532790756769855,-0.03596703597674131,-0.43703640303988533,15.231451034545898,-0.23605523496033576,0.3128850458538873
+2002-11-08,21.825000762939453,21.850000381469727,21.5,21.5,11.452219009399414,42800,0.0,0.0,0.0,False,-0.015793096705025378,-0.01591913645681838,-0.44592734156808533,15.231451034545898,-0.24812028851190515,0.31307948689089254
+2002-11-11,21.565000534057617,21.565000534057617,21.104999542236328,21.104999542236328,11.241817474365234,5600,0.0,0.0,0.0,False,-0.01837211939987282,-0.018542982769435702,-0.45610683060500146,15.231451034545898,-0.2619339123457064,0.31357697509920657
+2002-11-12,21.309999465942383,21.7450008392334,21.309999465942383,21.399999618530273,11.398954391479492,39600,0.0,0.0,0.0,False,0.013977892584769114,0.013881102746674494,-0.44850435030560853,15.231451034545898,-0.25161730385201386,0.3131155663267197
+2002-11-13,21.274999618530273,21.5,21.204999923706055,21.299999237060547,11.345688819885254,12000,0.0,0.0,0.0,False,-0.0046728471546524375,-0.004683799035881256,-0.45108140518308615,15.231451034545898,-0.2551143818043001,0.31273856286994656
+2002-11-14,21.915000915527344,22.190000534057617,21.854999542236328,22.190000534057617,11.819753646850586,8000,0.0,0.0,0.0,False,0.04178369726961417,0.04093433758836594,-0.42814555679159416,15.231451034545898,-0.22399030663312158,0.31548489496604903
+2002-11-15,22.114999771118164,22.350000381469727,22.0049991607666,22.2549991607666,11.854379653930664,53600,0.0,0.0,0.0,False,0.002929503280240109,0.0029252206474581514,-0.4264703073243953,15.231451034545898,-0.2217169836909052,0.31550086693533497
+2002-11-18,22.665000915527344,22.665000915527344,22.299999237060547,22.299999237060547,11.878348350524902,49000,0.0,0.0,0.0,False,0.002021927531761669,0.0020198861874601835,-0.4253106718484917,15.231451034545898,-0.22014335183272726,0.31543646730705766
+2002-11-19,22.225000381469727,22.424999237060547,22.174999237060547,22.25,11.851719856262207,167200,0.0,0.0,0.0,False,-0.002241767413860951,-0.0022442839361050274,-0.4265989916574354,15.231451034545898,-0.22189160905407146,0.31504794502274674
+2002-11-20,21.96500015258789,22.469999313354492,21.950000762939453,22.44499969482422,11.955586433410645,103000,0.0,0.0,0.0,False,0.00876384005090669,0.008725660508801976,-0.4215737969352926,15.231451034545898,-0.21507239157355296,0.3150981358817551
+2002-11-21,22.815000534057617,23.1200008392334,22.75,23.065000534057617,12.285834312438965,47400,0.0,0.0,0.0,False,0.027622892517042974,0.02724826365924636,-0.4055959920989949,15.231451034545898,-0.19339042061232958,0.31623448763971806
+2002-11-22,22.989999771118164,23.125,22.799999237060547,23.045000076293945,12.275182723999023,28600,0.0,0.0,0.0,False,-0.0008669812866641813,-0.0008673573323052939,-0.40611132925056326,15.231451034545898,-0.1940897360233027,0.3161547753948285
+2002-11-25,22.764999389648438,22.864999771118164,22.655000686645508,22.825000762939453,12.157999038696289,20600,0.0,0.0,0.0,False,-0.00954639030127269,-0.009592249176350175,-0.4117808222970414,15.231451034545898,-0.20178326995102602,0.3160169306129404
+2002-11-26,22.59000015258789,22.59000015258789,22.1299991607666,22.1299991607666,11.787798881530762,14400,0.0,0.0,0.0,False,-0.030449102355351365,-0.030922306817572656,-0.4296915682462994,15.231451034545898,-0.22608825286604117,0.31663696170407746
+2002-11-27,22.649999618530273,23.19499969482422,22.575000762939453,23.19499969482422,12.355079650878906,309800,0.0,0.0,0.0,False,0.04812440176910093,0.04700228283224044,-0.40224581614427846,15.231451034545898,-0.1888442130131397,0.31983545474175085
+2002-11-29,23.299999237060547,23.299999237060547,22.979999542236328,23.125,12.317795753479004,32000,0.0,0.0,0.0,False,-0.00301769785816397,-0.0030222602893500315,-0.40404965766460843,15.231451034545898,-0.19129203609416723,0.3196783464409113
+2002-12-02,23.540000915527344,23.545000076293945,22.950000762939453,23.104999542236328,12.307138442993164,46200,0.0,0.0,0.0,False,-0.0008651962330865626,-0.0008655707313726885,-0.4045652716559036,15.231451034545898,-0.19199172717820567,0.31939308628935703
+2002-12-03,22.889999389648438,22.940000534057617,22.530000686645508,22.530000686645508,12.000861167907715,17200,0.0,0.0,0.0,False,-0.024886148514874473,-0.025201044047488776,-0.4193833487363887,15.231451034545898,-0.2120999410568961,0.32031853771676355
+2002-12-04,22.59000015258789,22.94499969482422,22.475000381469727,22.7549991607666,12.120707511901855,54600,0.0,0.0,0.0,False,0.009986478663267073,0.009936943301443403,-0.4135850329370071,15.231451034545898,-0.20423159392947388,0.32031851814704904
+2002-12-05,22.915000915527344,22.915000915527344,22.1299991607666,22.18000030517578,11.814432144165039,20400,0.0,0.0,0.0,False,-0.025268769783947986,-0.02559350730272428,-0.42840301773758327,15.231451034545898,-0.2243396825838092,0.3187778166019833
+2002-12-06,22.075000762939453,22.399999618530273,22.0049991607666,22.31999969482422,11.889001846313477,53000,0.0,0.0,0.0,False,0.0063117466196007666,0.00629191096822242,-0.4247952424170145,15.231451034545898,-0.21944391119739903,0.31884520671700284
+2002-12-09,22.0,22.049999237060547,21.584999084472656,21.7450008392334,11.582720756530762,4600,0.0,0.0,0.0,False,-0.025761716058416262,-0.026099360556352928,-0.4396135040573175,15.231451034545898,-0.23955237552479958,0.31945384378458463
+2002-12-10,21.635000228881836,22.06999969482422,21.6299991607666,22.040000915527344,11.739858627319336,29000,0.0,0.0,0.0,False,0.013566576807955366,0.013475374745473766,-0.43201097761797014,15.231451034545898,-0.2292357044189296,0.3189130553537837
+2002-12-11,21.940000534057617,22.149999618530273,21.940000534057617,22.145000457763672,11.795784950256348,26400,0.0,0.0,0.0,False,0.0047637986718909175,0.004752487690930773,-0.42930519226749797,15.231451034545898,-0.22556393849129952,0.31870336510418457
+2002-12-12,21.924999237060547,22.145000457763672,21.80500030517578,21.854999542236328,11.641313552856445,34800,0.0,0.0,0.0,False,-0.013095474192800105,-0.013181975932433216,-0.43677871139412394,15.231451034545898,-0.23570554594876048,0.31893647019685034
+2002-12-13,21.649999618530273,21.844999313354492,21.55500030517578,21.575000762939453,11.492168426513672,42600,0.0,0.0,0.0,False,-0.012811709405952554,-0.012894487131051244,-0.4439945388749885,15.231451034545898,-0.24549746439464604,0.31712349298099574
+2002-12-16,21.885000228881836,22.125,21.885000228881836,22.049999237060547,11.745187759399414,318400,0.0,0.0,0.0,False,0.022016674616602394,0.02177780732023587,-0.4317531475523452,15.231451034545898,-0.22888582757082154,0.3177445850768491
+2002-12-17,22.375,22.424999237060547,21.799999237060547,21.799999237060547,11.612018585205078,134200,0.0,0.0,0.0,False,-0.01133819032290595,-0.011402957630895678,-0.4381960385157889,15.231451034545898,-0.2376288668185137,0.3165689258206841
+2002-12-18,21.725000381469727,21.799999237060547,21.329999923706055,21.565000534057617,11.486845970153809,59600,0.0,0.0,0.0,False,-0.01077957412251751,-0.010838094662615913,-0.44425204596093193,15.231451034545898,-0.24584690295751122,0.3167260531037906
+2002-12-19,21.389999389648438,21.545000076293945,21.104999542236328,21.15999984741211,11.27111530303955,52600,0.0,0.0,0.0,False,-0.018780670314095693,-0.018959266745062344,-0.4546893650634729,15.231451034545898,-0.2600104036394205,0.31713033607658847
+2002-12-20,21.489999771118164,21.795000076293945,21.30500030517578,21.795000076293945,11.609356880187988,52200,0.0,0.0,0.0,False,0.030009592489682158,0.02956811529495658,-0.4383248151287379,15.231451034545898,-0.23780361740603506,0.31832055752257216
+2002-12-23,21.375,21.475000381469727,21.229999542236328,21.469999313354492,11.555532455444336,18400,0.225,0.0,0.0,False,-0.004636296850819233,-0.004647077810456175,-0.4409289080195399,15.231451034545898,-0.24133738609436128,0.31821729520054187
+2002-12-24,21.625,21.625,21.5,21.549999237060547,11.598588943481445,127200,0.0,0.0,0.0,False,0.0037260496825330947,0.0037191251548405646,-0.4388457813547526,15.231451034545898,-0.23851057150266852,0.317655560089669
+2002-12-26,21.875,21.94499969482422,21.475000381469727,21.4950008392334,11.568987846374512,22400,0.0,0.0,0.0,False,-0.0025521291642609523,-0.0025553913975056176,-0.44027791940180516,15.231451034545898,-0.24045399088141295,0.3172367615835316
+2002-12-27,21.440000534057617,21.44499969482422,20.850000381469727,20.9950008392334,11.299880027770996,229600,0.0,0.0,0.0,False,-0.023261137635981588,-0.023535947861886095,-0.4532976917564977,15.231451034545898,-0.25812189514038086,0.3173231711088422
+2002-12-30,21.200000762939453,21.649999618530273,21.079999923706055,21.5,11.571678161621094,22200,0.0,0.0,0.0,False,0.02405318757209063,0.02376846625679937,-0.4401477585902218,15.231451034545898,-0.2402773619285653,0.31829376802647175
+2002-12-31,21.649999618530273,21.75,21.3799991607666,21.75,11.706232070922852,26000,0.0,0.0,0.0,False,0.01162786481117517,0.011560780720167814,-0.43363787241287555,15.231451034545898,-0.2314434097990813,0.31831028778241865
+2003-01-02,22.049999237060547,22.399999618530273,21.950000762939453,22.399999618530273,12.056075096130371,31200,0.0,0.0,0.0,False,0.02988519474823126,0.02944733461977566,-0.4167120299319117,15.231451034545898,-0.20847494642589026,0.31946358101983063
+2003-01-03,22.155000686645508,22.44499969482422,22.155000686645508,22.3700008392334,12.039923667907715,37000,0.0,0.0,0.0,False,-0.0013396920717456684,-0.0013405902614572634,-0.41749345620095657,15.180848121643066,-0.2069004596164421,0.3193515340899597
+2003-01-06,22.475000381469727,22.799999237060547,22.43000030517578,22.799999237060547,12.271363258361816,47000,0.0,0.0,0.0,False,0.01922267921606524,0.019040257566276246,-0.40629611976824875,15.058338165283203,-0.18507851771762707,0.31996312741721433
+2003-01-07,22.565000534057617,22.565000534057617,22.204999923706055,22.420000076293945,12.066840171813965,51800,0.0,0.0,0.0,False,-0.016666696457582897,-0.016807148612228706,-0.41619120212576055,15.058338165283203,-0.19866056669959087,0.3197455384229687
+2003-01-08,22.420000076293945,22.420000076293945,21.75,21.75,11.706232070922852,34000,0.0,0.0,0.0,False,-0.029884219543524826,-0.030339853312365925,-0.43363787241287566,15.058338165283203,-0.22260797025322399,0.3210634150220921
+2003-01-09,22.094999313354492,22.44499969482422,22.094999313354492,22.44499969482422,12.08029556274414,72600,0.0,0.0,0.0,False,0.031954218022930414,0.03145430369445009,-0.41554021350802595,15.058338165283203,-0.19776701584540712,0.32215816562012767
+2003-01-10,22.34000015258789,22.6200008392334,22.34000015258789,22.6200008392334,12.174485206604004,64000,0.0,0.0,0.0,False,0.007796965179423854,0.007766725927641493,-0.41098320090397455,15.058338165283203,-0.19151203320216859,0.32226524608278695
+2003-01-13,22.885000228881836,22.895000457763672,22.5,22.5049991607666,12.112587928771973,20600,0.0,0.0,0.0,False,-0.005084180298519314,-0.005097148717701401,-0.4139778685094355,15.058338165283203,-0.19562253179455213,0.3222751941485662
+2003-01-14,22.5049991607666,22.809999465942383,22.5049991607666,22.80500030517578,12.274054527282715,11200,0.0,0.0,0.0,False,0.013330478957944036,0.013242409928235015,-0.406165912816711,15.058338165283203,-0.18489979488039499,0.3219584073756241
+2003-01-15,22.5,22.6200008392334,22.450000762939453,22.520000457763672,12.120662689208984,22000,0.0,0.0,0.0,False,-0.012497242678266685,-0.012575989986218304,-0.4135872015148675,15.058338165283203,-0.19508629995087967,0.32217125391423124
+2003-01-16,22.235000610351562,22.594999313354492,22.235000610351562,22.594999313354492,12.161029815673828,92600,0.0,0.0,0.0,False,0.003330438895950971,0.00332490526720224,-0.41163418952170916,15.058338165283203,-0.19240558405635233,0.3214295572172677
+2003-01-17,21.850000381469727,22.145000457763672,21.850000381469727,21.899999618530273,11.786966323852539,24800,0.0,0.0,0.0,False,-0.030759195355246516,-0.031242189559151513,-0.42973184842655887,15.058338165283203,-0.2172465384641692,0.321928993026701
+2003-01-21,21.899999618530273,21.899999618530273,21.475000381469727,21.475000381469727,11.55822467803955,33200,0.0,0.0,0.0,False,-0.019406320466878624,-0.019597095295544688,-0.4407986549280476,15.058338165283203,-0.23243690298529207,0.322469788792867
+2003-01-22,21.25,21.395000457763672,21.0049991607666,21.1299991607666,11.372539520263672,27400,0.0,0.0,0.0,False,-0.0160651971170519,-0.016195641357767358,-0.44978233476474905,15.058338165283203,-0.2447679554386082,0.3226667057121715
+2003-01-23,21.700000762939453,21.700000762939453,21.079999923706055,21.325000762939453,11.477489471435547,17400,0.0,0.0,0.0,False,0.009228365483793244,0.009186044290084495,-0.4447047250543188,15.058338165283203,-0.2377983981063232,0.3226603275618558
+2003-01-24,21.375,21.375,20.905000686645508,20.905000686645508,11.251442909240723,91000,0.0,0.0,0.0,False,-0.019694774084297317,-0.01989130079354134,-0.4556411400444518,15.058338165283203,-0.2528097864623088,0.32286505610666844
+2003-01-27,20.875,20.875,20.084999084472656,20.280000686645508,10.915057182312012,76000,0.0,0.0,0.0,False,-0.02989711894217939,-0.03035315016277833,-0.47191590162777197,15.058338165283203,-0.2751486211488775,0.32367660156818817
+2003-01-28,20.375,20.6200008392334,20.2549991607666,20.6200008392334,11.098050117492676,65200,0.0,0.0,0.0,False,0.016765183372305703,0.016626198934224016,-0.4630624748825628,15.058338165283203,-0.2629963548647698,0.32396330253278854
+2003-01-29,20.3700008392334,20.920000076293945,20.260000228881836,20.920000076293945,11.259514808654785,97800,0.0,0.0,0.0,False,0.014548924311272415,0.014444104169017457,-0.4552506114697473,15.058338165283203,-0.2522737446145654,0.32306801616042496
+2003-01-30,20.68000030517578,20.895000457763672,20.604999542236328,20.700000762939453,11.141106605529785,93200,0.0,0.0,0.0,False,-0.010516279354593872,-0.01057196617651526,-0.46097934821777564,15.058338165283203,-0.26013704279696304,0.3228391828578437
+2003-01-31,20.790000915527344,20.899999618530273,20.649999618530273,20.8799991607666,11.237984657287598,123800,0.0,0.0,0.0,False,0.00869555019873225,0.008657961647025062,-0.45629226708204995,15.058338165283203,-0.2537035273124214,0.3229738998115458
+2003-02-03,21.239999771118164,21.4950008392334,21.045000076293945,21.3700008392334,11.501710891723633,55600,0.0,0.0,0.0,False,0.02346739584352564,0.02319627006078306,-0.4435328624904785,15.058338165283203,-0.23618989257123513,0.32387428962497095
+2003-02-04,20.989999771118164,20.989999771118164,20.68000030517578,20.729999542236328,11.157252311706543,29800,0.0,0.0,0.0,False,-0.029948464472790204,-0.030406079486531,-0.4601981987884577,15.058338165283203,-0.25906483243752365,0.32507794424045394
+2003-02-05,20.729999542236328,21.100000381469727,20.6299991607666,20.6299991607666,11.103428840637207,83200,0.0,0.0,0.0,False,-0.004824079402852899,-0.004835752831390757,-0.46280224553930516,15.058338165283203,-0.26263916251821107,0.3248234457315886
+2003-02-06,20.719999313354492,20.719999313354492,20.375,20.375,10.9661865234375,18200,0.0,0.0,0.0,False,-0.012360354550786767,-0.012437379091624533,-0.46944220024832584,15.058338165283203,-0.27175320390135105,0.32497344620755897
+2003-02-07,20.3799991607666,20.56999969482422,20.079999923706055,20.15999984741211,10.850468635559082,17000,0.0,0.0,0.0,False,-0.010552245088217282,-0.010608314816244933,-0.4750407761847708,15.058338165283203,-0.279437842578493,0.3251207104188855
+2003-02-10,20.0,20.239999771118164,19.829999923706055,19.950000762939453,10.737443923950195,36200,0.0,0.0,0.0,False,-0.010416574196480566,-0.010471206423743289,-0.480509052889769,15.058338165283203,-0.28694363175445026,0.32500248676881943
+2003-02-11,20.225000381469727,20.6200008392334,20.1200008392334,20.3700008392334,10.963494300842285,52200,0.0,0.0,0.0,False,0.021052531542248953,0.020833988928751112,-0.469572453339818,15.058338165283203,-0.27193199007055946,0.3254150477273427
+2003-02-12,20.114999771118164,20.139999389648438,19.825000762939453,19.950000762939453,10.737443923950195,99400,0.0,0.0,0.0,False,-0.020618460747019562,-0.020833988928750973,-0.48050905288976886,15.058338165283203,-0.28694363175445026,0.32597136567084617
+2003-02-13,19.985000610351562,20.18000030517578,19.954999923706055,20.174999237060547,10.858541488647461,8800,0.0,0.0,0.0,False,0.011278062596178362,0.01121493940966093,-0.4746502014701117,15.058338165283203,-0.27890173739877333,0.3261773325416995
+2003-02-14,20.155000686645508,20.655000686645508,20.155000686645508,20.655000686645508,11.116888046264648,5200,0.0,0.0,0.0,False,0.023792012756711944,0.023513393444896596,-0.46215107236175257,15.058338165283203,-0.261745358336122,0.3270493165548139
+2003-02-18,20.920000076293945,21.139999389648438,20.920000076293945,21.135000228881836,11.375229835510254,361200,0.0,0.0,0.0,False,0.02323867868152285,0.022972772250519392,-0.4496521739531657,15.058338165283203,-0.24458929593335244,0.32772695996647744
+2003-02-19,20.96500015258789,20.96500015258789,20.649999618530273,20.81999969482422,11.205690383911133,494800,0.0,0.0,0.0,False,-0.014904266028090918,-0.015016450683216089,-0.4578547043605492,15.058338165283203,-0.25584813802722917,0.32722527513486577
+2003-02-20,20.915000915527344,20.915000915527344,20.354999542236328,20.354999542236328,10.955418586730957,57600,0.0,0.0,0.0,False,-0.02233434876440188,-0.022587537300408262,-0.46996316647434044,15.058338165283203,-0.27246828524620814,0.3279186091332828
+2003-02-21,20.40999984741211,20.889999389648438,20.40999984741211,20.704999923706055,11.143797874450684,13200,0.0,0.0,0.0,False,0.017195078967396915,0.017048916732061627,-0.46084914126623766,15.058338165283203,-0.25995831995973095,0.32840108176071336
+2003-02-24,20.309999465942383,20.44499969482422,20.2549991607666,20.395000457763672,10.97695255279541,46000,0.0,0.0,0.0,False,-0.014972034088826969,-0.01508524642509443,-0.46892132630221983,15.058338165283203,-0.2710382492204467,0.328716884352387
+2003-02-25,19.799999237060547,19.799999237060547,19.5,19.604999542236328,10.5517578125,74000,0.0,0.0,0.0,False,-0.038735226216052965,-0.039505388934281765,-0.4894927788664247,15.058338165283203,-0.2992747475397427,0.3308204156149318
+2003-02-26,19.329999923706055,19.549999237060547,19.329999923706055,19.475000381469727,10.481790542602539,17200,0.0,0.0,0.0,False,-0.006630863894030559,-0.006652945740631298,-0.4928778827666812,15.058338165283203,-0.30392116131591684,0.33085993620543597
+2003-02-27,19.665000915527344,19.825000762939453,19.649999618530273,19.825000762939453,10.670165061950684,95400,0.0,0.0,0.0,False,0.01797159736998255,0.017812017316692977,-0.48376408825835093,15.058338165283203,-0.2914115126893214,0.3312006659330744
+2003-02-28,20.049999237060547,20.229999542236328,19.979999542236328,20.139999389648438,10.839703559875488,23800,0.0,0.0,0.0,False,0.015889022985161816,0.015764113845017594,-0.47556160399092196,15.058338165283203,-0.280152733927421,0.331304918845873
+2003-03-03,20.395000457763672,20.395000457763672,20.100000381469727,20.100000381469727,10.818177223205566,27000,0.0,0.0,0.0,False,-0.001985878723621548,-0.001987853195247866,-0.4766030750434066,15.058338165283203,-0.2815822632973718,0.3309873061667311
+2003-03-04,20.020000457763672,20.020000457763672,19.75,19.75,10.629804611206055,14600,0.0,0.0,0.0,False,-0.01741260178243731,-0.017565984266158827,-0.48571677727182794,15.058338165283203,-0.29409178526001445,0.3293824813067642
+2003-03-05,19.875,19.950000762939453,19.725000381469727,19.950000762939453,10.737443923950195,91600,0.0,0.0,0.0,False,0.010126179801147606,0.010075253546189288,-0.48050905288976886,15.058338165283203,-0.28694363175445026,0.32948714390317857
+2003-03-06,19.69499969482422,19.719999313354492,19.329999923706055,19.395000457763672,10.43873119354248,14800,0.0,0.0,0.0,False,-0.027819724370473975,-0.02821402296424472,-0.49496114785133194,15.058338165283203,-0.3067806633796527,0.3300974366643598
+2003-03-07,19.364999771118164,19.4950008392334,19.25,19.489999771118164,10.489859580993652,180200,0.0,0.0,0.0,False,0.004897950383357053,0.004885994448203196,-0.4924874926118402,15.058338165283203,-0.3033853094641026,0.3301046795037624
+2003-03-10,19.190000534057617,19.190000534057617,18.799999237060547,18.825000762939453,10.131943702697754,174200,0.0,0.0,0.0,False,-0.03412017820947755,-0.034715860593291965,-0.509803909807463,15.058338165283203,-0.3271539268485274,0.33174187341958444
+2003-03-11,18.924999237060547,18.924999237060547,18.655000686645508,18.809999465942383,10.123875617980957,14600,0.0,0.0,0.0,False,-0.0007963017712631082,-0.0007966189879298752,-0.5101942538223496,15.058338165283203,-0.32768971536836533,0.3317360915709893
+2003-03-12,18.424999237060547,18.424999237060547,17.979999542236328,18.225000381469727,9.809014320373535,17400,0.0,0.0,0.0,False,-0.03110086586289129,-0.03159476524715775,-0.5254276366330941,15.058338165283203,-0.34859914734893616,0.33295923907776664
+2003-03-13,18.55500030517578,19.0,18.55500030517578,18.834999084472656,10.1373291015625,537200,0.0,0.0,0.0,False,0.03347072095786907,0.032922769750836155,-0.509543357484524,15.058338165283203,-0.32679629117813436,0.3347111309046567
+2003-03-14,19.219999313354492,19.545000076293945,19.079999923706055,19.155000686645508,10.30955982208252,162200,0.0,0.0,0.0,False,0.01698975329640562,0.01684704159423543,-0.5012106201256026,15.058338165283203,-0.31535872624702566,0.3351208403877859
+2003-03-17,19.100000381469727,20.170000076293945,19.100000381469727,20.170000076293945,10.855853080749512,106000,0.0,0.0,0.0,False,0.05298899934571999,0.05163278613214031,-0.47478027000178613,15.058338165283203,-0.2790802702400763,0.33920815729371506
+2003-03-18,20.170000076293945,20.170000076293945,19.655000686645508,20.045000076293945,10.788572311401367,37200,0.0,0.0,0.0,False,-0.006197649217218326,-0.006216934368151756,-0.47803539765027714,15.058338165283203,-0.28354827783890013,0.3390347908004909
+2003-03-19,20.200000762939453,20.34000015258789,19.905000686645508,20.34000015258789,10.947346687316895,69000,0.0,0.0,0.0,False,0.014716903342969267,0.014609660627704496,-0.4703536950490449,15.031702995300293,-0.2717161394993225,0.33938985211989486
+2003-03-20,19.850000381469727,19.954999923706055,19.704999923706055,19.954999923706055,10.740129470825195,17600,0.0,0.0,0.0,False,-0.01892853331591038,-0.019109971220024027,-0.4803791227779579,15.031702995300293,-0.2855014848162495,0.3396156033763182
+2003-03-21,20.360000610351562,20.844999313354492,20.309999465942383,20.844999313354492,11.21915054321289,22400,0.0,0.0,0.0,False,0.04460105194159181,0.043635044047691154,-0.4572034850430421,15.031702995300293,-0.2536340994283488,0.3426710079711026
+2003-03-24,19.954999923706055,20.094999313354492,19.75,19.8700008392334,10.694384574890137,37000,0.0,0.0,0.0,False,-0.04677412664189762,-0.047903390443492476,-0.4825923179744195,15.031702995300293,-0.28854471258288117,0.34572317781338774
+2003-03-25,20.09000015258789,20.270000457763672,19.979999542236328,20.225000381469727,10.885454177856445,53600,0.0,0.0,0.0,False,0.017866348608308824,0.01770862130526151,-0.47334813195473346,15.031702995300293,-0.2758336043986622,0.3460993010403456
+2003-03-26,20.155000686645508,20.31999969482422,20.059999465942383,20.270000457763672,10.909672737121582,145400,0.0,0.0,0.0,False,0.00222485519386062,0.0022223838684258083,-0.47217640781075654,15.031702995300293,-0.27422243903218924,0.3460783467332045
+2003-03-27,19.799999237060547,20.0,19.725000381469727,20.0,10.76435375213623,32600,0.0,0.0,0.0,False,-0.01332019653448313,-0.013409706097616512,-0.4792071217942542,15.031702995300293,-0.28388993878459823,0.3462850701225861
+2003-03-28,19.81999969482422,20.024999618530273,19.774999618530273,19.989999771118164,10.758971214294434,35400,0.0,0.0,0.0,False,-0.0005000335334324202,-0.0005001585918903847,-0.4794675356973298,15.031702995300293,-0.28424801782883424,0.346177689579175
+2003-03-31,19.6200008392334,19.6200008392334,19.30500030517578,19.30500030517578,10.390294075012207,45800,0.0,0.0,0.0,False,-0.03426695098806476,-0.034867829738961104,-0.497304596139286,15.031702995300293,-0.30877465592150377,0.3475024574929872
+2003-04-01,19.5,19.795000076293945,19.5,19.774999618530273,10.643256187438965,107600,0.0,0.0,0.0,False,0.024346001239282655,0.02405436137996273,-0.4850659732139114,15.031702995300293,-0.2919460828379452,0.34822033045564516
+2003-04-02,20.200000762939453,20.4950008392334,20.200000762939453,20.4950008392334,11.030768394470215,44600,0.0,0.0,0.0,False,0.03640917781238673,0.03576202513977196,-0.46631764867100844,15.031702995300293,-0.26616642186723505,0.3501156537825086
+2003-04-03,20.399999618530273,20.399999618530273,20.299999237060547,20.325000762939453,10.939273834228516,156600,0.0,0.0,0.0,False,-0.00829448656428744,-0.008329077225283607,-0.4707442697637041,15.031702995300293,-0.27225319462148023,0.3500556511254824
+2003-04-04,20.399999618530273,20.774999618530273,20.399999618530273,20.725000381469727,11.154561996459961,80800,0.0,0.0,0.0,False,0.019680297384806034,0.01948914422903236,-0.46032835960004115,15.031702995300293,-0.2579309210707883,0.3506441741359307
+2003-04-07,21.209999084472656,21.424999237060547,21.024999618530273,21.024999618530273,11.316027641296387,97800,0.0,0.0,0.0,False,0.014475301216459124,0.014371534217491665,-0.45251645004727115,15.031702995300293,-0.2471892476298676,0.35074805711365287
+2003-04-08,21.024999618530273,21.049999237060547,20.829999923706055,20.915000915527344,11.256823539733887,249600,0.0,0.0,0.0,False,-0.005231880253318111,-0.005245614463583697,-0.4553808184212853,15.031702995300293,-0.2511278633396784,0.3507389284321623
+2003-04-09,21.149999618530273,21.31999969482422,20.954999923706055,21.049999237060547,11.32948112487793,80000,0.0,0.0,0.0,False,0.006454537098105728,0.006433795776110562,-0.4518655537094455,15.031702995300293,-0.24629424035186653,0.3504250035671067
+2003-04-10,21.040000915527344,21.040000915527344,20.729999542236328,20.895000457763672,11.246060371398926,100800,0.0,0.0,0.0,False,-0.00736315746145022,-0.007390399311749822,-0.4559015539475276,15.031702995300293,-0.25184389453975775,0.3501042087502065
+2003-04-11,21.125,21.174999237060547,20.809999465942383,20.924999237060547,11.262205123901367,75800,0.0,0.0,0.0,False,0.0014355918400990042,0.001434562363287884,-0.4551204506581642,15.031702995300293,-0.25076984773963873,0.3500606392358103
+2003-04-14,20.954999923706055,21.2549991607666,20.950000762939453,21.2450008392334,11.434433937072754,12200,0.0,0.0,0.0,False,0.015292636857223707,0.015176883114387097,-0.44678780557915176,15.031702995300293,-0.23931214309863869,0.3503957062832897
+2003-04-15,21.485000610351562,21.6200008392334,21.325000762939453,21.604999542236328,11.628191947937012,36600,0.0,0.0,0.0,False,0.016945133614009178,0.016803166362347965,-0.4374135510277912,15.031702995300293,-0.2264221857248908,0.3501019907127635
+2003-04-16,21.735000610351562,21.780000686645508,21.399999618530273,21.450000762939453,11.544769287109375,57600,0.0,0.0,0.0,False,-0.007174173009969698,-0.0072000311371659825,-0.4414496435457823,15.031702995300293,-0.2319719668011747,0.3499820120017805
+2003-04-17,21.635000228881836,21.93000030517578,21.635000228881836,21.815000534057617,11.741218566894531,60600,0.0,0.0,0.0,False,0.017016301919909882,0.01687314635772685,-0.431945182042884,15.031702995300293,-0.2189029699053089,0.3503588485833693
+2003-04-21,21.9950008392334,21.9950008392334,21.725000381469727,21.875,11.77351188659668,72000,0.0,0.0,0.0,False,0.002750423179515904,0.002746647686899902,-0.43038279090433906,15.031702995300293,-0.21675462252828548,0.3503558183559471
+2003-04-22,21.915000915527344,22.645000457763672,21.844999313354492,22.625,12.177176475524902,250200,0.0,0.0,0.0,False,0.0342858267623416,0.03371116609042611,-0.4108529939524367,15.031702995300293,-0.18990040720388546,0.35184871929296624
+2003-04-23,22.59000015258789,22.7450008392334,22.399999618530273,22.674999237060547,12.204087257385254,106200,0.0,0.0,0.0,False,0.002209936097619991,0.0022074977805313836,-0.4095510167169675,15.031702995300293,-0.18811013887109806,0.3518542490561156
+2003-04-24,22.395000457763672,22.420000076293945,22.125,22.375,12.042621612548828,99200,0.0,0.0,0.0,False,-0.01323045643898646,-0.013318758644930439,-0.4173629262697375,15.031702995300293,-0.19885181231201876,0.3518050103863157
+2003-04-25,22.014999389648438,22.05500030517578,21.875,22.05500030517578,11.870391845703125,19400,0.0,0.0,0.0,False,-0.014301683834874734,-0.014404938575238998,-0.4256956174887043,15.031702995300293,-0.21030958039721526,0.3519454636940343
+2003-04-28,21.8799991607666,22.645000457763672,21.8799991607666,22.5,12.109898567199707,26400,0.0,0.0,0.0,False,0.02017681679002692,0.019975962066984355,-0.41410798318106434,15.031702995300293,-0.19437614148005034,0.35255390215994414
+2003-04-29,22.670000076293945,22.674999237060547,22.364999771118164,22.639999389648438,12.1852445602417,31200,0.0,0.0,0.0,False,0.0062218517045280475,0.0062025758980329216,-0.4104626499375501,15.031702995300293,-0.18936366930270954,0.3522628871926539
+2003-04-30,22.81999969482422,22.895000457763672,22.670000076293945,22.709999084472656,12.222923278808594,34400,0.0,0.0,0.0,False,0.0030921594048127776,0.003087388512297079,-0.40863970647606607,15.031702995300293,-0.1868570525488611,0.3517870971539837
+2003-05-01,22.690000534057617,22.844999313354492,22.5,22.75,12.244453430175781,21200,0.0,0.0,0.0,False,0.0017614568034240996,0.0017599072577605852,-0.40759805086376344,15.031702995300293,-0.18542473637191703,0.35176559980416683
+2003-05-02,22.514999389648438,22.950000762939453,22.3799991607666,22.950000762939453,12.352097511291504,56000,0.0,0.0,0.0,False,0.008791252441733288,0.008752834379721571,-0.40239009578193197,15.031702995300293,-0.178263599596571,0.3515665356987255
+2003-05-05,23.325000762939453,23.385000228881836,23.030000686645508,23.364999771118164,12.575458526611328,17800,0.0,0.0,0.0,False,0.018082841000537808,0.017921291045891477,-0.39158361090361005,15.031702995300293,-0.16340427092372145,0.35196676536307037
+2003-05-06,23.354999542236328,23.94499969482422,23.354999542236328,23.94499969482422,12.887622833251953,47000,0.0,0.0,0.0,False,0.02482329419480367,0.024520201820980313,-0.37648071188413024,15.031702995300293,-0.14263720901874477,0.3526950016055003
+2003-05-07,23.5,23.6200008392334,23.354999542236328,23.514999389648438,12.656185150146484,63400,0.0,0.0,0.0,False,-0.017958135965022604,-0.018121340136182832,-0.3876779560369291,15.031702995300293,-0.15803384659053743,0.3531195311888936
+2003-05-08,23.010000228881836,23.270000457763672,22.94499969482422,22.950000762939453,12.352097511291504,36000,0.0,0.0,0.0,False,-0.024026800749786803,-0.02432015273068898,-0.40239009578193197,15.031702995300293,-0.178263599596571,0.35345220944086764
+2003-05-09,23.21500015258789,23.545000076293945,23.049999237060547,23.545000076293945,12.67233657836914,84200,0.0,0.0,0.0,False,0.02592588560646436,0.025595507888404766,-0.38689652976788425,15.031702995300293,-0.1569593556810439,0.35436722076108906
+2003-05-12,23.399999618530273,23.7450008392334,23.200000762939453,23.575000762939453,12.688484191894531,95200,0.0,0.0,0.0,False,0.0012742412123865066,0.0012734300560522675,-0.38611528805865725,15.031702995300293,-0.15588511854833587,0.3539936194212568
+2003-05-13,23.549999237060547,23.594999313354492,23.30500030517578,23.540000915527344,12.66964340209961,129400,0.0,0.0,0.0,False,-0.0014848731739728338,-0.0014859766906677294,-0.38702682899933094,15.031702995300293,-0.15713852209155466,0.3534208426064098
+2003-05-14,23.475000381469727,23.56999969482422,23.309999465942383,23.450000762939453,12.621203422546387,23600,0.0,0.0,0.0,False,-0.0038233104133928997,-0.0038306379475727833,-0.38937041570714825,15.031702995300293,-0.16036104315708977,0.35320784812940853
+2003-05-15,23.690000534057617,23.69499969482422,23.454999923706055,23.549999237060547,12.675028800964355,25800,0.0,0.0,0.0,False,0.004264678780298903,0.004255610809928245,-0.38676627667639174,15.031702995300293,-0.15678025271472962,0.3532161147322513
+2003-05-16,23.875,24.094999313354492,23.700000762939453,24.040000915527344,12.938753128051758,25800,0.0,0.0,0.0,False,0.02080660574651616,0.02059310473411612,-0.37400696436472924,15.031702995300293,-0.13923571187528805,0.3538473549699803
+2003-05-19,23.665000915527344,23.665000915527344,23.0,23.049999237060547,12.40591812133789,61800,0.0,0.0,0.0,False,-0.041181325699665705,-0.04205329986946785,-0.39978618745094774,14.874571800231934,-0.16596468873514392,0.3560880285795678
+2003-05-20,23.315000534057617,23.395000457763672,23.0,23.25,12.513555526733398,89600,0.0,0.0,0.0,False,0.008676295002332246,0.008638872259566431,-0.3945785553487976,14.805322647094727,-0.15479346009464,0.3560656500208739
+2003-05-21,23.114999771118164,23.225000381469727,22.875,23.03499984741211,12.397842407226562,21200,0.0,0.0,0.0,False,-0.009247021700557578,-0.009290040810188785,-0.4001769005854702,14.805322647094727,-0.16260910331059808,0.35599242033331785
+2003-05-22,23.19499969482422,23.594999313354492,23.18000030517578,23.5,12.648117065429688,117000,0.0,0.0,0.0,False,0.02018695269567572,0.019985897457722487,-0.3880683000518155,14.805322647094727,-0.14570473289133967,0.3565821021212941
+2003-05-23,23.30500030517578,23.6299991607666,23.229999542236328,23.6299991607666,12.718085289001465,275400,0.0,0.0,0.0,False,0.005531908284041487,0.0055166634754900915,-0.38468315001160447,14.741398811340332,-0.1372538351504583,0.3565838434768009
+2003-05-27,23.514999389648438,23.90999984741211,23.424999237060547,23.799999237060547,12.809581756591797,149400,0.0,0.0,0.0,False,0.0071942014470887106,0.007168446629649701,-0.3802564366389999,14.741398811340332,-0.1310470654428274,0.3563766816680609
+2003-05-28,23.825000762939453,24.079999923706055,23.764999389648438,23.950000762939453,12.890316009521484,92600,0.0,0.0,0.0,False,0.0063026455089481015,0.006282866900279428,-0.3763504126526832,14.701454162597656,-0.12319449035755492,0.35627695356327554
+2003-05-29,24.21500015258789,24.344999313354492,24.0,24.094999313354492,12.968356132507324,16200,0.0,0.0,0.0,False,0.00605416678134163,0.006035913947053921,-0.37257473403776764,14.594921112060547,-0.111447329318492,0.35632478434272175
+2003-05-30,24.290000915527344,24.415000915527344,24.174999237060547,24.415000915527344,13.140583992004395,41600,0.0,0.0,0.0,False,0.013280623830598914,0.013193209440498043,-0.36424213509870973,14.528337478637695,-0.09552046052577168,0.35651118082442923
+2003-06-02,24.5,24.844999313354492,24.354999542236328,24.405000686645508,13.135200500488281,50000,0.0,0.0,0.0,False,-0.00040968434274979426,-0.0004097682863078319,-0.3645025951417399,14.432462692260742,-0.08988501958630413,0.35648395263811583
+2003-06-03,24.415000915527344,24.565000534057617,24.174999237060547,24.450000762939453,13.159423828125,133600,0.0,0.0,0.0,False,0.0018441536264190983,0.0018424552628285254,-0.36333064029799056,14.285977363586426,-0.07885729528963847,0.35643056552953944
+2003-06-04,24.56999969482422,24.825000762939453,24.399999618530273,24.795000076293945,13.345110893249512,235200,0.0,0.0,0.0,False,0.014110577146064118,0.014011949663329882,-0.35434686818138006,14.285977363586426,-0.06585944009228883,0.35641642357749487
+2003-06-05,24.575000762939453,24.940000534057617,24.575000762939453,24.875,13.388166427612305,38000,0.0,0.0,0.0,False,0.0032263152181501997,0.0032211218305456457,-0.3522637876565473,14.285977363586426,-0.06284560818796725,0.3564214044135449
+2003-06-06,25.264999389648438,25.264999389648438,24.700000762939453,24.700000762939453,13.293980598449707,112800,0.0,0.0,0.0,False,-0.007035005851760645,-0.00705986817845403,-0.35682061570078083,14.219396591186523,-0.06508124214711108,0.35648575917800107
+2003-06-09,24.920000076293945,24.989999771118164,24.7450008392334,24.799999237060547,13.347799301147461,80800,0.0,0.0,0.0,False,0.004048351229279712,0.004040178704849662,-0.35421679964970576,14.219396591186523,-0.061296362644480795,0.3562184914085218
+2003-06-10,24.875,25.0,24.790000915527344,25.0,13.455443382263184,46400,0.0,0.0,0.0,False,0.008064556462612504,0.008032211708175063,-0.3490088445678742,14.219396591186523,-0.053726134159367445,0.3563059625079934
+2003-06-11,25.344999313354492,25.69499969482422,25.225000381469727,25.674999237060547,13.81873893737793,148200,0.0,0.0,0.0,False,0.026999894748443554,0.026641828461940322,-0.3314321518890391,14.219396591186523,-0.02817683937846771,0.3573202661802718
+2003-06-12,25.739999771118164,25.75,25.5,25.6200008392334,13.789135932922363,79200,0.0,0.0,0.0,False,-0.002142236320529567,-0.0021445341910637326,-0.3328643822160007,14.219396591186523,-0.030258714250282925,0.35730579808048124
+2003-06-13,25.690000534057617,25.69499969482422,25.299999237060547,25.475000381469727,13.71109390258789,87800,0.0,0.0,0.0,False,-0.005659675175740508,-0.005675751825059223,-0.33664015311082507,14.219396591186523,-0.03574713493213133,0.3565353579451324
+2003-06-16,25.864999771118164,26.100000381469727,25.770000457763672,26.100000381469727,14.04748249053955,109600,0.0,0.0,0.0,False,0.024534044500137853,0.02423791850110724,-0.3203652531076414,14.219396591186523,-0.012090112231170846,0.35718901750620113
+2003-06-17,26.0,26.184999465942383,25.8799991607666,25.8799991607666,13.929072380065918,120000,0.0,0.0,0.0,False,-0.008429276246001871,-0.008465003506650198,-0.32609408213557867,14.219396591186523,-0.020417477581331056,0.3566832818057519
+2003-06-18,25.915000915527344,25.96500015258789,25.649999618530273,25.674999237060547,13.81873893737793,153400,0.0,0.0,0.0,False,-0.007921090484524163,-0.00795262897833408,-0.3314321518890391,14.219396591186523,-0.02817683937846771,0.35668193574473506
+2003-06-19,25.454999923706055,25.625,25.354999542236328,25.360000610351562,13.649200439453125,73200,0.0,0.0,0.0,False,-0.012268738753449138,-0.012344621020628574,-0.33963463615646816,14.219396591186523,-0.040099883850684526,0.35637675664581653
+2003-06-20,25.700000762939453,25.700000762939453,25.350000381469727,25.6200008392334,13.789135932922363,51000,0.0,0.0,0.0,False,0.01025228503969755,0.010200086829564876,-0.3328643822160007,14.219396591186523,-0.030258714250282925,0.35642555205483684
+2003-06-23,25.190000534057617,25.190000534057617,24.725000381469727,24.9950008392334,13.452753067016602,181800,0.0,0.0,0.0,False,-0.02439477480982899,-0.024697256781230453,-0.3491390053794575,14.219396591186523,-0.05391533453994124,0.3572667117335384
+2003-06-24,24.614999771118164,24.8700008392334,24.565000534057617,24.75,13.320883750915527,270000,0.0,0.0,0.0,False,-0.009802403674857518,-0.009850763521765435,-0.35551900758494737,14.219396591186523,-0.06318923834137324,0.35717019395698296
+2003-06-25,24.825000762939453,25.065000534057617,24.5,24.670000076293945,13.277828216552734,50800,0.0,0.0,0.0,False,-0.0032321830268832175,-0.00323741781334495,-0.3576020881097801,14.219396591186523,-0.06621718218460781,0.357102411682666
+2003-06-26,24.690000534057617,24.844999313354492,24.55500030517578,24.6200008392334,13.250921249389648,77600,0.0,0.0,0.0,False,-0.002026458448192825,-0.0020285144932434347,-0.35890388078543145,14.219396591186523,-0.06810945426454706,0.35692973097823394
+2003-06-27,24.735000610351562,24.780000686645508,24.549999237060547,24.625,13.253610610961914,107400,0.0,0.0,0.0,False,0.00020295657348268215,0.0002029359805835846,-0.35877376611380263,14.219396591186523,-0.06792032095252365,0.35672719995045626
+2003-06-30,24.625,24.649999618530273,24.354999542236328,24.5,13.186332702636719,86600,0.0,0.0,0.0,False,-0.005076194729121575,-0.005089122372967319,-0.3620287553424302,14.219396591186523,-0.07265173890642584,0.35639623081268457
+2003-07-01,24.260000228881836,24.670000076293945,24.149999618530273,24.549999237060547,13.213239669799805,206000,0.0,0.0,0.0,False,0.0020405193596932936,0.002038440327787493,-0.3607269626667787,14.219396591186523,-0.0707594668264866,0.35640154535276125
+2003-07-02,24.540000915527344,24.895000457763672,24.479999542236328,24.860000610351562,13.380090713500977,221000,0.0,0.0,0.0,False,0.012627565068885183,0.012548502253951089,-0.35265450079106964,14.219396591186523,-0.059025421529192434,0.3551221917366271
+2003-07-03,24.405000686645508,24.69499969482422,24.405000686645508,24.649999618530273,13.267064094543457,175600,0.0,0.0,0.0,False,-0.00844737314400057,-0.00848325441171229,-0.35812286977597685,14.219396591186523,-0.06697418491255402,0.35506867209143966
+2003-07-07,24.604999542236328,25.145000457763672,24.604999542236328,24.924999237060547,13.41507339477539,308600,0.0,0.0,0.0,False,0.011156145713715704,0.011094374911582923,-0.350961994980896,14.219396591186523,-0.05656521296478001,0.3517039802418043
+2003-07-08,25.020000457763672,25.020000457763672,24.75,25.014999389648438,13.463517189025879,368800,0.0,0.0,0.0,False,0.003611146419024047,0.003604641884309138,-0.3486182237132607,14.04748249053955,-0.041570815404607275,0.35159566502827033
+2003-07-09,24.7549991607666,24.9950008392334,24.725000381469727,24.989999771118164,13.450061798095703,153800,0.0,0.0,0.0,False,-0.0009993964237772213,-0.0009998961533628685,-0.3492692123309953,14.04748249053955,-0.04252866610413564,0.35123259256616113
+2003-07-10,24.690000534057617,24.719999313354492,24.43000030517578,24.71500015258789,13.302050590515137,117800,0.0,0.0,0.0,False,-0.011004500187614119,-0.011065497610034258,-0.3564301794059851,14.04748249053955,-0.05306515957762781,0.3477892783079213
+2003-07-11,24.7450008392334,24.799999237060547,24.559999465942383,24.584999084472656,13.232078552246094,93800,0.0,0.0,0.0,False,-0.005260244485834065,-0.005274128281368064,-0.35981551400601397,14.04748249053955,-0.05804626835040372,0.347830627885161
+2003-07-14,24.875,25.270000457763672,24.875,24.93000030517578,13.417763710021973,14800,0.0,0.0,0.0,False,0.01403295461425147,0.013935404260467613,-0.3508318341693124,14.04748249053955,-0.044827874385440225,0.34763896270711814
+2003-07-15,25.149999618530273,25.2450008392334,24.6299991607666,24.739999771118164,13.315505027770996,78600,0.0,0.0,0.0,False,-0.007621141977228074,-0.007650331278189637,-0.3557792369282048,14.04748249053955,-0.052107376767439595,0.34765393066089245
+2003-07-16,24.96500015258789,24.96500015258789,24.55500030517578,24.674999237060547,13.28052043914795,42800,0.0,0.0,0.0,False,-0.0026273572463141326,-0.002630814806856346,-0.3574718350182875,14.04748249053955,-0.05459782931981738,0.34709404700214014
+2003-07-17,24.415000915527344,24.450000762939453,24.229999542236328,24.25,13.051777839660645,40000,0.0,0.0,0.0,False,-0.017223918334783317,-0.017373975561239843,-0.36853868765973075,14.04748249053955,-0.07088135910113968,0.345857184809304
+2003-07-18,24.5049991607666,24.969999313354492,24.43000030517578,24.959999084472656,13.433914184570312,35400,0.0,0.0,0.0,False,0.029278489842852196,0.02885806148187482,-0.35005045404022206,14.04748249053955,-0.04367816841077776,0.3470278323244509
+2003-07-21,24.559999465942383,24.559999465942383,24.280000686645508,24.475000381469727,13.172881126403809,29000,0.0,0.0,0.0,False,-0.01943090111937118,-0.019622162722649057,-0.3626795594003467,14.04748249053955,-0.0622603633586839,0.34544794733171513
+2003-07-22,24.6200008392334,24.809999465942383,24.43000030517578,24.75,13.320883750915527,32800,0.0,0.0,0.0,False,0.011235402725608745,0.01117275440441138,-0.35551900758494714,14.04748249053955,-0.05172448088925263,0.3433883561208372
+2003-07-23,24.920000076293945,24.920000076293945,24.68000030517578,24.920000076293945,13.412381172180176,106400,0.0,0.0,0.0,False,0.0068687200470733956,0.006845237856601762,-0.35109224807238815,14.04748249053955,-0.045211041820987674,0.3364828995585838
+2003-07-24,25.19499969482422,25.350000381469727,24.899999618530273,24.950000762939453,13.428529739379883,30000,0.0,0.0,0.0,False,0.0012040044934900074,0.0012032802613407216,-0.35031096022320685,14.04748249053955,-0.0440614716250054,0.3332128754435235
+2003-07-25,25.21500015258789,25.3799991607666,25.059999465942383,25.375,13.65727710723877,96400,0.0,0.0,0.0,False,0.017034431341211853,0.016890972286063836,-0.3392438768819912,14.04748249053955,-0.02777760239698246,0.3336114081692229
+2003-07-28,25.450000762939453,25.450000762939453,25.25,25.375,13.65727710723877,18000,0.0,0.0,0.0,False,0.0,0.0,-0.3392438768819912,14.04748249053955,-0.02777760239698246,0.3333399056783364
+2003-07-29,25.59000015258789,25.59000015258789,25.1200008392334,25.1200008392334,13.520025253295898,21400,0.0,0.0,0.0,False,-0.010049723152364187,-0.010100562521267873,-0.3458842929905567,14.04748249053955,-0.03754816833542063,0.3251596860005922
+2003-07-30,25.264999389648438,25.264999389648438,25.0,25.100000381469727,13.509263038635254,151200,0.0,0.0,0.0,False,-0.0007960203075819683,-0.0007963372999797642,-0.3464049823768446,14.04748249053955,-0.03831429953849508,0.32452445469263225
+2003-07-31,25.34000015258789,25.344999313354492,24.950000762939453,24.950000762939453,13.428529739379883,59600,0.0,0.0,0.0,False,-0.00597614385214662,-0.0059940724648161236,-0.35031096022320685,14.04748249053955,-0.0440614716250054,0.3245711142253395
+2003-08-01,24.7549991607666,25.020000457763672,24.7549991607666,24.9950008392334,13.452753067016602,70200,0.0,0.0,0.0,False,0.0018038704241525316,0.0018022454038228925,-0.3491390053794574,14.04748249053955,-0.04233708238636191,0.32122191712047304
+2003-08-04,25.170000076293945,25.170000076293945,24.6299991607666,25.020000457763672,13.466207504272461,22800,0.0,0.0,0.0,False,0.0010001251928757338,0.000999625400883638,-0.3484880629016772,14.04748249053955,-0.04137929957617359,0.32108521099805765
+2003-08-05,25.094999313354492,25.100000381469727,24.7549991607666,24.7549991607666,13.323575973510742,10000,0.0,0.0,0.0,False,-0.010591811444793597,-0.010648303938962241,-0.35538875449345486,14.04748249053955,-0.05153282928213876,0.3162506142301416
+2003-08-06,24.65999984741211,24.860000610351562,24.604999542236328,24.604999542236328,13.242844581604004,20400,0.0,0.0,0.0,False,-0.006059288592435319,-0.006077720575747418,-0.3592946400599082,14.04748249053955,-0.05727986558996889,0.313457236151968
+2003-08-07,24.770000457763672,24.895000457763672,24.6299991607666,24.799999237060547,13.347799301147461,25800,0.0,0.0,0.0,False,0.007925390870270554,0.007894149916004803,-0.35421679964970554,14.04748249053955,-0.04980844004349538,0.3118275854823704
+2003-08-08,24.8799991607666,24.8799991607666,24.68000030517578,24.844999313354492,13.372016906738281,14600,0.0,0.0,0.0,False,0.0018143519425510846,0.0018127079942322245,-0.35304512164568314,14.04748249053955,-0.04808445814089246,0.31125486822742937
+2003-08-11,24.844999313354492,25.0,24.844999313354492,25.0,13.455443382263184,14800,0.0,0.0,0.0,False,0.006238884986965898,0.006219503713942772,-0.34900884456787407,14.04748249053955,-0.04214556655792834,0.31100261672784896
+2003-08-12,25.21500015258789,25.21500015258789,24.924999237060547,25.075000762939453,13.495807647705078,182800,0.0,0.0,0.0,False,0.0029998465524445628,0.002995355991197108,-0.3470559709945791,14.04748249053955,-0.03927215023802344,0.31070384886435715
+2003-08-13,25.190000534057617,25.190000534057617,24.7549991607666,24.975000381469727,13.441988945007324,74600,0.0,0.0,0.0,False,-0.003987808962800821,-0.003995781475259042,-0.34965978704565415,14.04748249053955,-0.04310334936811655,0.3100041405416934
+2003-08-14,25.024999618530273,25.475000381469727,25.024999618530273,25.375,13.65727710723877,15400,0.0,0.0,0.0,False,0.0160160942783254,0.01588918985594903,-0.3392438768819911,14.04748249053955,-0.02777760239698246,0.3093977359655494
+2003-08-15,25.375,25.375,25.125,25.125,13.522717475891113,62000,0.0,0.0,0.0,False,-0.009852595820607268,-0.009901453826482753,-0.3457540398990643,14.04748249053955,-0.037356516728306755,0.3092638437371018
+2003-08-18,25.290000915527344,25.56999969482422,25.280000686645508,25.354999542236328,13.646506309509277,317200,0.0,0.0,0.0,False,0.009154138865864914,0.009112493694197114,-0.33976498152786916,14.04748249053955,-0.02854434460411792,0.30936479902155095
+2003-08-19,25.5,25.600000381469727,25.125,25.274999618530273,13.603453636169434,193000,0.0,0.0,0.0,False,-0.003154849480401012,-0.00315983650966969,-0.34184792363283856,14.04748249053955,-0.031609140973776206,0.30747069379009984
+2003-08-20,25.100000381469727,25.3700008392334,25.100000381469727,25.350000381469727,13.643820762634277,10200,0.0,0.0,0.0,False,0.002967417506206882,0.002963023413471096,-0.3398949116396802,14.04748249053955,-0.02873552098585097,0.30696068439413055
+2003-08-21,25.469999313354492,25.469999313354492,25.030000686645508,25.2450008392334,13.58730697631836,63000,0.0,0.0,0.0,False,-0.004142079209270344,-0.004150681381494809,-0.34262911920211103,14.04748249053955,-0.03275857539107829,0.3067494817830497
+2003-08-22,25.3700008392334,25.375,25.010000228881836,25.200000762939453,13.56308364868164,366400,0.0,0.0,0.0,False,-0.001782790929721223,-0.0017843819927738326,-0.34380107404586036,14.04748249053955,-0.03448296462972167,0.3066306602625467
+2003-08-25,25.200000762939453,25.200000762939453,24.875,25.100000381469727,13.509263038635254,43200,0.0,0.0,0.0,False,-0.003968169145046718,-0.003976063218494732,-0.34640498237684436,14.04748249053955,-0.03831429953849508,0.3061720121682267
+2003-08-26,24.764999389648438,24.950000762939453,24.584999084472656,24.8700008392334,13.385470390319824,26400,0.0,0.0,0.0,False,-0.009163538230130941,-0.009205781711116166,-0.35239422530785725,14.04748249053955,-0.0471267432200444,0.3062615553349697
+2003-08-27,24.844999313354492,24.9950008392334,24.78499984741211,24.9950008392334,13.452753067016602,43200,0.0,0.0,0.0,False,0.005026545555353534,0.0050139546501230085,-0.3491390053794572,14.04748249053955,-0.04233708238636191,0.305949761123155
+2003-08-28,25.1200008392334,25.149999618530273,24.954999923706055,25.125,13.522717475891113,78800,0.0,0.0,0.0,False,0.005200750249854114,0.005187273055758211,-0.34575403989906406,14.04748249053955,-0.037356516728306755,0.303741660458465
+2003-08-29,25.049999237060547,25.225000381469727,25.049999237060547,25.110000610351562,13.514647483825684,63200,0.0,0.0,0.0,False,-0.0005967729548308487,-0.000596951094686882,-0.3461444761938597,14.04748249053955,-0.03793099632426744,0.3033179198468391
+2003-09-02,25.440000534057617,25.4950008392334,25.25,25.4950008392334,13.721853256225586,98800,0.0,0.0,0.0,False,0.015331940596148508,0.015215594099535322,-0.3361196021444004,14.04748249053955,-0.023180611510515425,0.3036472346613281
+2003-09-03,25.690000534057617,25.690000534057617,25.295000076293945,25.34000015258789,13.63843822479248,245000,0.0,0.0,0.0,False,-0.006078991654808741,-0.006097543948951181,-0.34015532554275574,14.04748249053955,-0.02911868842139842,0.30031501054372134
+2003-09-04,25.43000030517578,25.774999618530273,25.360000610351562,25.774999618530273,13.872560501098633,186400,0.0,0.0,0.0,False,0.01716635530016597,0.017020678222670897,-0.3288281974181003,14.04748249053955,-0.012452194872549005,0.30061362160328625
+2003-09-05,25.795000076293945,25.81999969482422,25.604999542236328,25.700000762939453,13.832193374633789,16000,0.0,0.0,0.0,False,-0.002909854057702388,-0.002914095913807568,-0.33078120941125866,14.04748249053955,-0.01532581486047413,0.30011137710870056
+2003-09-08,26.1200008392334,26.25,26.049999237060547,26.190000534057617,14.095925331115723,11600,0.0,0.0,0.0,False,0.019066531918616736,0.01888704349155028,-0.3180215279799603,14.095925331115723,0.0,0.3003142347022088
+2003-09-09,26.170000076293945,26.184999465942383,26.0,26.05500030517578,14.023262023925781,10000,0.0,0.0,0.0,False,-0.005154915727989984,-0.00516824814412918,-0.32153706953152694,14.095925331115723,-0.005154915727989984,0.3003248995034109
+2003-09-10,25.84000015258789,25.84000015258789,25.55500030517578,25.674999237060547,13.81873893737793,3200,0.0,0.0,0.0,False,-0.014584558585506335,-0.014691958795645658,-0.33143215188903874,14.095925331115723,-0.019664292143058093,0.30067807920951745
+2003-09-11,25.7450008392334,25.969999313354492,25.645000457763672,25.875,13.926383972167969,67200,0.0,0.0,0.0,False,0.0077897871345462555,0.007759603391368233,-0.32622415066725274,14.095925331115723,-0.01202768565845791,0.30025052509994615
+2003-09-12,25.75,25.84000015258789,25.649999618530273,25.674999237060547,13.81873893737793,29800,0.0,0.0,0.0,False,-0.007729575387636078,-0.007759603391368169,-0.33143215188903874,14.095925331115723,-0.019664292143058093,0.2986571216784802
+2003-09-15,26.094999313354492,26.094999313354492,25.7549991607666,26.020000457763672,14.004419326782227,126600,0.0,0.0,0.0,False,0.013436854856708758,0.013347380930172554,-0.3224487027521097,14.095925331115723,-0.006491663525735603,0.297779336129853
+2003-09-16,25.9950008392334,26.145000457763672,25.75,25.954999923706055,13.96943473815918,36400,0.0,0.0,0.0,False,-0.002498110618277649,-0.0025012361028974796,-0.3241413008421924,14.095925331115723,-0.008973557250429254,0.29736767213338244
+2003-09-17,26.270000457763672,26.270000457763672,26.024999618530273,26.049999237060547,14.02056884765625,92200,0.0,0.0,0.0,False,0.0036604279597221012,0.0036537448969129094,-0.32166736876297375,14.095925331115723,-0.005345976350564885,0.2966949040400704
+2003-09-18,26.204999923706055,26.4950008392334,26.204999923706055,26.4950008392334,14.260085105895996,75600,0.0,0.0,0.0,False,0.017083205456373873,0.01693892832782763,-0.310079273055789,14.260085105895996,0.0,0.2969302807635238
+2003-09-19,26.420000076293945,26.4950008392334,26.174999237060547,26.489999771118164,14.257386207580566,63800,0.0,0.0,0.0,False,-0.00018926242693417805,-0.00018928033932743356,-0.3102098491269626,14.260085105895996,-0.00018926242693417805,0.2960332258145646
+2003-09-22,26.100000381469727,26.100000381469727,25.799999237060547,25.9950008392334,13.990970611572266,21600,0.0,0.0,0.0,False,-0.018686145702264123,-0.018862937559216128,-0.32309936839016296,14.260085105895996,-0.018871871543912566,0.2966428698433147
+2003-09-23,25.920000076293945,25.950000762939453,25.674999237060547,25.94499969482422,13.964056015014648,56400,0.0,0.0,0.0,False,-0.0019237118928229213,-0.0019255646029812206,-0.32440153018545015,14.260085105895996,-0.02075927939300659,0.2925721833973464
+2003-09-24,25.9950008392334,25.9950008392334,25.354999542236328,25.520000457763672,13.735318183898926,45800,0.0,0.0,0.0,False,-0.01638047218299432,-0.01651611542419742,-0.3354681521271209,14.260085105895996,-0.03679970477736483,0.29258539829160635
+2003-09-25,25.670000076293945,25.69499969482422,25.329999923706055,25.399999618530273,13.67072868347168,17800,0.0,0.0,0.0,False,-0.00470243932921488,-0.004713530581323946,-0.33859307282407414,14.260085105895996,-0.04132909572753107,0.2907908918742129
+2003-09-26,25.200000762939453,25.350000381469727,25.149999618530273,25.28499984741211,13.608835220336914,16000,0.0,0.0,0.0,False,-0.004527444335106767,-0.004537724250775901,-0.3415875558697171,14.260085105895996,-0.04566942488231118,0.2893084684603791
+2003-09-29,25.420000076293945,25.524999618530273,25.209999084472656,25.524999618530273,13.738007545471191,38400,0.0,0.0,0.0,False,0.009491798750068225,0.009447034666499836,-0.33533803745549196,14.260085105895996,-0.036611111122257345,0.2883821541585404
+2003-09-30,25.3799991607666,25.385000228881836,25.0049991607666,25.270000457763672,13.600760459899902,55400,0.0,0.0,0.0,False,-0.009990319565411299,-0.010040557684551627,-0.34197822286428503,14.260085105895996,-0.04623567398791251,0.28789950783990537
+2003-10-01,25.30500030517578,25.94499969482422,25.30500030517578,25.780000686645508,13.875251770019531,80200,0.0,0.0,0.0,False,0.020182056064359966,0.01998109770699628,-0.32869799046656223,14.260085105895996,-0.026986748888150114,0.2860461955732868
+2003-10-02,25.75,25.844999313354492,25.479999542236328,25.604999542236328,13.781065940856934,44600,0.0,0.0,0.0,False,-0.006788044694519102,-0.006811188262415154,-0.33325481851079575,14.260085105895996,-0.033591606325056644,0.2858974354718008
+2003-10-03,26.170000076293945,26.170000076293945,26.030000686645508,26.045000076293945,14.0178804397583,8800,0.0,0.0,0.0,False,0.01718404802050033,0.017038072197972227,-0.32179743729464805,14.260085105895996,-0.016984798080731833,0.28621999229400075
+2003-10-06,26.295000076293945,26.375,26.100000381469727,26.325000762939453,14.168580055236816,13600,0.0,0.0,0.0,False,0.010750527950794453,0.010693151874292612,-0.3145064016879837,14.260085105895996,-0.006416865676442951,0.28498790042073885
+2003-10-07,26.270000457763672,26.44499969482422,26.200000762939453,26.399999618530273,14.208951950073242,14200,0.0,0.0,0.0,False,0.002849395964806156,0.0028453441311514973,-0.312553158995053,14.260085105895996,-0.0035857539028019136,0.28379136770961727
+2003-10-08,26.719999313354492,26.719999313354492,26.229999542236328,26.520000457763672,14.273529052734375,24800,0.0,0.0,0.0,False,0.004544818146196894,0.004534521645567603,-0.309428838117508,14.273529052734375,0.0,0.28380244707812363
+2003-10-09,26.719999313354492,26.825000762939453,26.584999084472656,26.690000534057617,14.365036010742188,34600,0.0,0.0,0.0,False,0.006410955389499984,0.006390492625676308,-0.3050016172054042,14.365036010742188,0.0,0.2833374554088871
+2003-10-10,26.875,26.950000762939453,26.704999923706055,26.895000457763672,14.475369453430176,24800,0.0,0.0,0.0,False,0.007680693776575431,0.00765134741926583,-0.2996635474519438,14.475369453430176,0.0,0.2798105972377733
+2003-10-13,26.704999923706055,27.094999313354492,26.704999923706055,26.94499969482422,14.502277374267578,53400,0.0,0.0,0.0,False,0.0018588762742097753,0.0018571507017945204,-0.29836170863633793,14.502277374267578,0.0,0.27786995513098667
+2003-10-14,26.6299991607666,27.149999618530273,26.6299991607666,27.145000457763672,14.609920501708984,13400,0.0,0.0,0.0,False,0.007422498181727244,0.00739508699817024,-0.293153799694461,14.609920501708984,0.0,0.27765308623084684
+2003-10-15,26.950000762939453,27.145000457763672,26.75,26.75,14.397322654724121,17800,0.0,0.0,0.0,False,-0.014551608748315514,-0.014658521846174302,-0.3034395490465407,14.609920501708984,-0.014551608748315514,0.26792799416839364
+2003-10-16,26.655000686645508,27.1200008392334,26.655000686645508,26.875,14.464594841003418,26800,0.0,0.0,0.0,False,0.004672548354483386,0.004661665886492637,-0.30018483665763995,14.609920501708984,-0.009947053489344215,0.26661486006369195
+2003-10-17,26.920000076293945,26.94499969482422,26.575000762939453,26.75,14.397322654724121,37000,0.0,0.0,0.0,False,-0.004650817186292566,-0.0046616658864926325,-0.3034395490465407,14.609920501708984,-0.014551608748315514,0.264911838881474
+2003-10-20,26.9950008392334,26.9950008392334,26.68000030517578,26.9950008392334,14.52918815612793,37800,0.0,0.0,0.0,False,0.009159029394992357,0.009117339849099494,-0.29705973140086883,14.609920501708984,-0.00552585796559335,0.2650119695678186
+2003-10-21,27.020000457763672,27.170000076293945,26.799999237060547,26.905000686645508,14.480746269226074,46800,0.0,0.0,0.0,False,-0.003334108305385497,-0.0033396788297488725,-0.2994034103885951,14.609920501708984,-0.008841542462041496,0.26362135997210157
+2003-10-22,26.795000076293945,26.844999313354492,26.604999542236328,26.795000076293945,14.421544075012207,321400,0.0,0.0,0.0,False,-0.004088338619652632,-0.004096718724255938,-0.3022676864827003,14.609920501708984,-0.012893733862189172,0.26130652551624417
+2003-10-23,26.56999969482422,26.649999618530273,26.399999618530273,26.479999542236328,14.252001762390137,14600,0.0,0.0,0.0,False,-0.011756183092476946,-0.011825833432531251,-0.31047035530994715,14.609920501708984,-0.02449833585863659,0.2610851555860332
+2003-10-24,26.56999969482422,26.670000076293945,26.354999542236328,26.649999618530273,14.343499183654785,45000,0.0,0.0,0.0,False,0.006419969825298688,0.0063994495983517976,-0.30604359579738805,14.609920501708984,-0.018235644610320456,0.26075124674510525
+2003-10-27,26.5049991607666,26.719999313354492,26.5,26.5,14.262770652770996,31400,0.0,0.0,0.0,False,-0.005628231287926111,-0.005644129462104609,-0.3099493429439779,14.609920501708984,-0.023761241472695316,0.2595434283653628
+2003-10-28,26.844999313354492,27.1200008392334,26.75,27.1200008392334,14.596466064453125,10600,0.0,0.0,0.0,False,0.02339625447299043,0.023126757496472434,-0.29380474217224095,14.609920501708984,-0.0009209110517942598,0.26036638726685996
+2003-10-29,26.729999542236328,27.075000762939453,26.729999542236328,26.924999237060547,14.491512298583984,22000,0.0,0.0,0.0,False,-0.007190354528671561,-0.007216329716564509,-0.2988825364424892,14.609920501708984,-0.008104643903513953,0.25930042979171297
+2003-10-30,27.200000762939453,27.225000381469727,27.010000228881836,27.125,14.599153518676758,77400,0.0,0.0,0.0,False,0.007427880394739184,0.0074004295417845764,-0.29367471978052107,14.609920501708984,-0.0007369638343320828,0.25918637247833776
+2003-10-31,27.094999313354492,27.219999313354492,26.829999923706055,26.975000381469727,14.51841926574707,39200,0.0,0.0,0.0,False,-0.005530063974353294,-0.005545411385730115,-0.29758074376683785,14.609920501708984,-0.006262952351534734,0.2588051987201333
+2003-11-03,27.334999084472656,27.344999313354492,27.104999542236328,27.280000686645508,14.682578086853027,58200,0.0,0.0,0.0,False,0.011306934873636765,0.011243489287660106,-0.28963853498262115,14.682578086853027,0.0,0.2585663547441891
+2003-11-04,27.274999618530273,27.299999237060547,27.0049991607666,27.174999237060547,14.626065254211426,321800,0.0,0.0,0.0,False,-0.003848972047504673,-0.0038563984024289647,-0.29237269640509755,14.682578086853027,-0.003848972047504673,0.25741499138342094
+2003-11-05,27.0,27.094999313354492,26.8700008392334,27.094999313354492,14.5830078125,70800,0.0,0.0,0.0,False,-0.002943884152234899,-0.0029482259023524077,-0.29445586920983935,14.682578086853027,-0.006781525271926436,0.25659148582728114
+2003-11-06,27.2450008392334,27.2450008392334,26.954999923706055,27.200000762939453,14.63952350616455,76200,0.0,0.0,0.0,False,0.0038754483568270714,0.003867958152540219,-0.2917215693674996,14.682578086853027,-0.002932358366071197,0.2565747075659785
+2003-11-07,27.424999237060547,27.649999618530273,27.3700008392334,27.594999313354492,14.852115631103516,91400,0.0,0.0,0.0,False,0.014521792655986632,0.01441736123190785,-0.2814360968551468,14.852115631103516,0.0,0.2543411319364357
+2003-11-10,27.559999465942383,27.559999465942383,27.1299991607666,27.1299991607666,14.601845741271973,41400,0.0,0.0,0.0,False,-0.016850790557233708,-0.01699438048332137,-0.2935444666890291,14.852115631103516,-0.016850790557233708,0.25441383720035493
+2003-11-11,27.094999313354492,27.31999969482422,27.0049991607666,27.2450008392334,14.663741111755371,57000,0.0,0.0,0.0,False,0.0042388730561953025,0.004229914341449089,-0.2905498913634772,14.852115631103516,-0.012683345863107043,0.2536807631594081
+2003-11-12,27.46500015258789,27.8700008392334,27.344999313354492,27.75,14.935540199279785,69400,0.0,0.0,0.0,False,0.01853545322799799,0.018365765335643488,-0.2773999120572468,14.935540199279785,0.0,0.2539523601605955
+2003-11-13,27.600000381469727,27.93000030517578,27.600000381469727,27.899999618530273,15.016271591186523,12400,0.0,0.0,0.0,False,0.005405321188893586,0.0053907648711380455,-0.27349402649079346,15.016271591186523,0.0,0.2539183355344575
+2003-11-14,28.094999313354492,28.1200008392334,27.75,27.850000381469727,14.989365577697754,102800,0.0,0.0,0.0,False,-0.0017917905470330453,-0.0017933977238183112,-0.2747957730264903,15.016271591186523,-0.0017917905470330453,0.2506508646726292
+2003-11-17,27.549999237060547,27.594999313354492,27.174999237060547,27.424999237060547,14.760619163513184,55400,0.0,0.0,0.0,False,-0.015260580109201949,-0.015378221143346684,-0.2858628102277514,15.016271591186523,-0.017025026893053075,0.25117467006923166
+2003-11-18,27.475000381469727,27.799999237060547,27.475000381469727,27.625,14.868253707885742,32200,0.0,0.0,0.0,False,0.007292007413796098,0.007265549271855966,-0.2806553165454646,15.016271591186523,-0.009857166101581272,0.25125157784557783
+2003-11-19,27.799999237060547,27.799999237060547,27.55500030517578,27.704999923706055,14.9113187789917,41400,0.0,0.0,0.0,False,0.0028964444616059737,0.0028922578485928298,-0.27857177462108706,15.016271591186523,-0.0069892723741373786,0.25123722964519674
+2003-11-20,27.2549991607666,27.719999313354492,27.2549991607666,27.2549991607666,14.669120788574219,92200,0.0,0.0,0.0,False,-0.01624256003155866,-0.01637591641412484,-0.2902896158802649,15.016271591186523,-0.023118308729582204,0.2517090617966131
+2003-11-21,27.645000457763672,27.81999969482422,27.565000534057617,27.7549991607666,14.938232421875,60000,0.0,0.0,0.0,False,0.01834545077237304,0.018179203170125724,-0.2772696589657544,15.016271591186523,-0.005196973751948275,0.2508912081408737
+2003-11-24,27.895000457763672,28.020000457763672,27.725000381469727,28.014999389648438,15.078164100646973,124000,0.0,0.0,0.0,False,0.00936735182718551,0.009323750263023987,-0.2704995895851049,15.078164100646973,0.0,0.25102753254712185
+2003-11-25,28.0,28.024999618530273,27.75,27.93000030517578,15.03242301940918,26000,0.0,0.0,0.0,False,-0.0030335975210556976,-0.0030382082050162858,-0.2727126002217486,15.078164100646973,-0.0030335975210556976,0.2508387753217417
+2003-11-26,28.44499969482422,28.44499969482422,27.985000610351562,28.364999771118164,15.266544342041016,52600,0.0,0.0,0.0,False,0.01557442351971794,0.01545438691539932,-0.2613855182370477,15.266544342041016,0.0,0.24926892906947137
+2003-11-28,28.350000381469727,28.665000915527344,28.25,28.524999618530273,15.352656364440918,17400,0.0,0.0,0.0,False,0.0056405706799518285,0.005624722229428542,-0.2572193110474278,15.352656364440918,0.0,0.24481138713574363
+2003-12-01,28.950000762939453,28.975000381469727,28.68000030517578,28.799999237060547,15.5006685256958,188600,0.0,0.0,0.0,False,0.009640817702251336,0.009594641565857945,-0.25005829783248334,15.5006685256958,0.0,0.24493105165024814
+2003-12-02,28.850000381469727,29.174999237060547,28.790000915527344,29.049999237060547,15.635221481323242,34800,0.0,0.0,0.0,False,0.008680461452639232,0.008643002862935083,-0.2435484577950916,15.635221481323242,0.0,0.24504284125906844
+2003-12-03,29.375,29.44499969482422,29.104999542236328,29.3700008392334,15.807451248168945,110600,0.0,0.0,0.0,False,0.011015499016207464,0.010955270302830663,-0.23521576657612486,15.807451248168945,0.0,0.24385208438639153
+2003-12-04,29.350000381469727,29.420000076293945,29.139999389648438,29.3700008392334,15.807451248168945,108600,0.0,0.0,0.0,False,0.0,0.0,-0.23521576657612486,15.807451248168945,0.0,0.24369572362357278
+2003-12-05,28.899999618530273,29.2450008392334,28.875,29.024999618530273,15.621768951416016,19600,0.0,0.0,0.0,False,-0.011746504470443231,-0.011816039721229049,-0.24419930799296297,15.807451248168945,-0.011746504470443231,0.24259541881381214
+2003-12-08,29.014999389648438,29.420000076293945,29.014999389648438,29.399999618530273,15.823594093322754,45600,0.0,0.0,0.0,False,0.012919480664092431,0.012836736089687658,-0.23443475556667037,15.823594093322754,0.0,0.2428243925108085
+2003-12-09,29.625,29.625,29.184999465942383,29.31999969482422,15.780543327331543,55400,0.0,0.0,0.0,False,-0.0027206692573956692,-0.0027243770045624915,-0.23651760539173072,15.823594093322754,-0.0027206692573956692,0.24133956305320603
+2003-12-10,29.049999237060547,29.219999313354492,28.875,29.149999618530273,15.689047813415527,87800,0.0,0.0,0.0,False,-0.005797995165194858,-0.005814868792914914,-0.2409442726243809,15.823594093322754,-0.008502889995390062,0.24113166275468548
+2003-12-11,28.850000381469727,29.575000762939453,28.850000381469727,29.5,15.877427101135254,28200,0.0,0.0,0.0,False,0.01200705676724656,0.011935543931126506,-0.23183024741627822,15.877427101135254,0.0,0.24134583747551105
+2003-12-12,29.69499969482422,29.69499969482422,29.354999542236328,29.6200008392334,15.942008972167969,37600,0.0,0.0,0.0,False,0.004067527479190813,0.004059277453198804,-0.22870569583896072,15.942008972167969,0.0,0.24092830457445752
+2003-12-15,29.920000076293945,29.920000076293945,29.450000762939453,29.450000762939453,15.850503921508789,47000,0.0,0.0,0.0,False,-0.0057398694743512335,-0.005756405833196907,-0.2331328244711557,15.942008972167969,-0.0057398694743512335,0.24061416558598678
+2003-12-16,29.795000076293945,30.399999618530273,29.559999465942383,29.969999313354492,16.16139030456543,51600,0.0565,0.0,0.0,False,0.01961365926257863,0.01942379011759207,-0.21809175299067685,16.16139030456543,0.0,0.24041927796092044
+2003-12-17,29.770000457763672,29.825000762939453,29.649999618530273,29.825000762939453,16.083202362060547,65800,0.0,0.0,0.0,False,-0.004837946552333161,-0.004849687298462503,-0.2218745832985365,16.16139030456543,-0.004837946552333161,0.24016173762094378
+2003-12-18,29.94499969482422,30.31999969482422,29.729999542236328,30.31999969482422,16.35012435913086,55000,0.0,0.0,0.0,False,0.016596321495025546,0.016460107585229616,-0.20896056371950833,16.35012435913086,0.0,0.2403272428269743
+2003-12-19,29.954999923706055,30.125,29.940000534057617,30.020000457763672,16.188350677490234,35800,0.0,0.0,0.0,False,-0.009894339522272921,-0.00994361379322323,-0.21678737647757484,16.35012435913086,-0.009894339522272921,0.2397373295216572
+2003-12-22,29.69499969482422,29.7450008392334,29.5,29.690000534057617,16.224143981933594,99200,0.3955,0.0,0.0,False,0.002211053192288981,0.002208612411314995,-0.21505565170609453,16.35012435913086,-0.007705163240970148,0.2380299213983893
+2003-12-23,29.690000534057617,29.850000381469727,29.540000915527344,29.674999237060547,16.21595001220703,49400,0.0,0.0,0.0,False,-0.0005050478925536783,-0.0005051754721982603,-0.21545208619497225,16.35012435913086,-0.008206319657067196,0.23795986475230596
+2003-12-24,29.770000457763672,30.0,29.7549991607666,29.9950008392334,16.390810012817383,17200,0.0,0.0,0.0,False,0.010783210387224962,0.01072548617157743,-0.20699214098155416,16.390810012817383,0.0,0.23813199967955623
+2003-12-26,29.94499969482422,29.94499969482422,29.825000762939453,29.8700008392334,16.322509765625,11400,0.0,0.0,0.0,False,-0.004166984251478323,-0.004175690324149889,-0.21029659224138253,16.390810012817383,-0.004166984251478323,0.23816496159282374
+2003-12-29,29.829999923706055,30.3700008392334,29.829999923706055,30.3700008392334,16.595731735229492,69000,0.0,0.0,0.0,False,0.01673896805869246,0.01660041554588301,-0.19707777212307043,16.595731735229492,0.0,0.23735091938895606
+2003-12-30,30.3700008392334,30.43000030517578,30.075000762939453,30.174999237060547,16.489177703857422,211200,0.0,0.0,0.0,False,-0.006420568437237151,-0.006441268940335081,-0.20223298923693322,16.595731735229492,-0.006420568437237151,0.2364159409603208
+2003-12-31,30.350000381469727,30.625,30.25,30.625,16.73507308959961,150200,0.0,0.0,0.0,False,0.014912531731928746,0.014802433146849673,-0.19033626337424303,16.73507308959961,0.0,0.2365797413272948
+2004-01-02,30.895000457763672,31.014999389648438,30.704999923706055,30.84000015258789,16.852563858032227,224600,0.0,0.0,0.0,False,0.007020630731850996,0.006996100847169705,-0.18465191326242292,16.852563858032227,0.0,0.2349274967889972
+2004-01-05,31.270000457763672,31.485000610351562,31.075000762939453,31.450000762939453,17.18589973449707,89200,0.0,0.0,0.0,False,0.019779534987845127,0.01958646176531545,-0.16852470725352442,17.18589973449707,0.0,0.2356249401771452
+2004-01-06,31.594999313354492,31.700000762939453,31.475000381469727,31.645000457763672,17.292455673217773,458200,0.0,0.0,0.0,False,0.006200195530456476,0.006181053400699758,-0.16336939785975269,17.292455673217773,0.0,0.23500185108580784
+2004-01-07,31.295000076293945,31.295000076293945,31.0,31.075000762939453,16.980981826782227,467600,0.0,0.0,0.0,False,-0.01801212345554548,-0.01817631638162456,-0.17843889155219017,17.292455673217773,-0.01801212345554548,0.23510993398035146
+2004-01-08,31.69499969482422,31.885000228881836,31.450000762939453,31.825000762939453,17.39081573486328,286600,0.0,0.0,0.0,False,0.02413487702075434,0.023848233784126763,-0.1586106152347676,17.39081573486328,0.0,0.2340817040331435
+2004-01-09,31.545000076293945,31.774999618530273,31.5,31.594999313354492,17.265134811401367,220400,0.0,0.0,0.0,False,-0.0072268561393564745,-0.0072530963635007535,-0.16469121527564756,17.39081573486328,-0.0072268561393564745,0.23226625577023827
+2004-01-12,31.4950008392334,31.649999618530273,31.399999618530273,31.575000762939453,17.25420379638672,196000,0.0,0.0,0.0,False,-0.0006331265370387307,-0.0006333270462809635,-0.16522007143387807,17.39081573486328,-0.007855407161993955,0.23219067121658174
+2004-01-13,31.670000076293945,31.799999237060547,31.204999923706055,31.3700008392334,17.142179489135742,147600,0.0,0.0,0.0,False,-0.006492580508086765,-0.006513748984016028,-0.17063994732662857,17.39081573486328,-0.014296985806657614,0.23223498220068986
+2004-01-14,31.469999313354492,31.719999313354492,31.450000762939453,31.65999984741211,17.3006534576416,272600,0.0,0.0,0.0,False,0.009244680269874461,0.009202209763401957,-0.16297277881105698,17.39081573486328,-0.005184476599388699,0.2320616389996328
+2004-01-15,31.594999313354492,31.670000076293945,31.329999923706055,31.5,17.21322250366211,61200,0.0,0.0,0.0,False,-0.005053621482769777,-0.0050664342131700865,-0.1672027975577205,17.39081573486328,-0.010211897699838879,0.23173100217603837
+2004-01-16,31.31999969482422,31.420000076293945,31.1299991607666,31.225000381469727,17.062950134277344,97400,0.0,0.0,0.0,False,-0.008730054430702627,-0.008768384601925368,-0.1744731624647785,17.39081573486328,-0.01885280170778114,0.2319490488658524
+2004-01-20,31.770000457763672,31.799999237060547,31.600000381469727,31.649999618530273,17.295185089111328,394600,0.0,0.0,0.0,False,0.013610480778904366,0.013518690124159165,-0.16323734531003564,17.39081573486328,-0.005498916624149031,0.22999851176638725
+2004-01-21,31.844999313354492,32.345001220703125,31.235000610351562,32.224998474121094,17.609399795532227,113800,0.0,0.0,0.0,False,0.018167756216654896,0.018004694548665014,-0.14803524538842738,17.609399795532227,0.0,0.2296175007780317
+2004-01-22,32.29499816894531,32.345001220703125,32.18000030517578,32.275001525878906,17.6367244720459,164400,0.0,0.0,0.0,False,0.0015517097022581527,0.0015505070447142885,-0.14671324341271463,17.6367244720459,0.0,0.22891793800743038
+2004-01-23,32.27000045776367,32.334999084472656,31.799999237060547,31.799999237060547,17.377151489257812,107400,0.0,0.0,0.0,False,-0.014717754603441713,-0.014827135306005025,-0.15927170850253303,17.6367244720459,-0.014717754603441713,0.22939460353045452
+2004-01-26,31.920000076293945,31.93000030517578,31.635000228881836,31.895000457763672,17.429065704345703,192800,0.0,0.0,0.0,False,0.0029874985621194394,0.0029830448563782845,-0.15676003394055116,17.6367244720459,-0.011774225312037534,0.22838477578739946
+2004-01-27,32.095001220703125,32.17499923706055,32.0,32.025001525878906,17.500106811523438,113000,0.0,0.0,0.0,False,0.004076013504270781,0.004067729065254247,-0.15332297645155202,17.6367244720459,-0.007746203709141031,0.22616075192263269
+2004-01-28,32.025001525878906,32.18000030517578,31.225000381469727,31.229999542236328,17.065673828125,136600,0.0,0.0,0.0,False,-0.02482459039120677,-0.02513791687459585,-0.17434138675478839,17.6367244720459,-0.032378497766181624,0.22725171058886426
+2004-01-29,31.30500030517578,31.459999084472656,30.905000686645508,31.3700008392334,17.142179489135742,112600,0.0,0.0,0.0,False,0.0044830143703238345,0.004472995593123482,-0.17063994732662846,17.6367244720459,-0.028040636666633145,0.22690791817313785
+2004-01-30,31.19499969482422,31.260000228881836,30.8799991607666,31.25,17.076610565185547,65800,0.0,0.0,0.0,False,-0.0038250050987829187,-0.0038323391385856093,-0.17381225375683096,17.6367244720459,-0.031758386187193066,0.2266426381829881
+2004-02-02,31.2450008392334,31.489999771118164,31.0,31.174999237060547,17.035621643066406,49200,0.0,0.0,0.0,False,-0.0024002961221535335,-0.0024031814509108814,-0.17579534900030924,17.6367244720459,-0.0340824527781356,0.22657518944226313
+2004-02-03,31.270000457763672,31.34000015258789,31.125,31.25,17.076610565185547,68400,0.0,0.0,0.0,False,0.002406071406019006,0.002403181450910862,-0.17381225375683096,17.6367244720459,-0.031758386187193066,0.225525183704808
+2004-02-04,31.104999542236328,31.174999237060547,30.950000762939453,31.040000915527344,16.96184730529785,57600,0.0,0.0,0.0,False,-0.006720494061137949,-0.00674317827120696,-0.17936464359884308,17.6367244720459,-0.03826544820256861,0.2234422281022926
+2004-02-05,31.395000457763672,31.46500015258789,31.075000762939453,31.125,17.008304595947266,50800,0.0,0.0,0.0,False,0.002738928715323663,0.0027351846849333183,-0.17711698185638602,17.6367244720459,-0.0356313258221318,0.2233463848520386
+2004-02-06,31.4950008392334,31.770000457763672,31.450000762939453,31.760000228881836,17.355297088623047,98800,0.0,0.0,0.0,False,0.02040135692057521,0.02019603707743715,-0.16032905169935796,17.6367244720459,-0.01595689629720709,0.22366474823583107
+2004-02-09,32.060001373291016,32.13999938964844,31.93000030517578,32.040000915527344,17.50830841064453,110800,0.0,0.0,0.0,False,0.008816404653873011,0.008777767088568676,-0.15292617284303822,17.6367244720459,-0.0072811740981102435,0.2234186938266601
+2004-02-10,32.08000183105469,32.21500015258789,31.899999618530273,32.15999984741211,17.573881149291992,69400,0.0,0.0,0.0,False,0.003745235525300261,0.003738239592899154,-0.14975368185301796,17.6367244720459,-0.0035632082847080193,0.22307714574000767
+2004-02-11,32.125,32.66999816894531,31.975000381469727,32.66999816894531,17.852567672729492,226800,0.0,0.0,0.0,False,0.015857995229968225,0.01573357091332597,-0.13627047979554507,17.852567672729492,0.0,0.2226931650657924
+2004-02-12,32.44499969482422,32.665000915527344,32.375,32.52000045776367,17.770605087280273,53400,0.0,0.0,0.0,False,-0.004591081067538583,-0.004601652448677646,-0.14023593204322993,17.852567672729492,-0.004591081067538583,0.22163052568408664
+2004-02-13,32.61000061035156,32.619998931884766,31.93000030517578,32.095001220703125,17.538358688354492,69600,0.0,0.0,0.0,False,-0.013069132862111532,-0.013155285428468918,-0.1514723028774264,17.852567672729492,-0.017600212481197697,0.22195515135965535
+2004-02-17,32.7400016784668,32.81999969482422,32.474998474121094,32.790000915527344,17.91814422607422,46800,0.0,0.0,0.0,False,0.021654565542208015,0.02142343615615795,-0.13309780424570683,17.91814422607422,0.0,0.22175467340154711
+2004-02-18,32.80500030517578,32.81999969482422,32.18000030517578,32.32500076293945,17.664045333862305,65200,0.0,0.0,0.0,False,-0.014181094258754356,-0.014282606824919152,-0.14539142599681953,17.91814422607422,-0.014181094258754356,0.22131207335965253
+2004-02-19,32.720001220703125,32.84000015258789,32.380001068115234,32.380001068115234,17.694103240966797,74200,0.0,0.0,0.0,False,0.001701643453488666,0.0017001972985948442,-0.14393718691157176,17.91814422607422,-0.012503581971474498,0.22067240824723305
+2004-02-20,32.54499816894531,32.54499816894531,31.829999923706055,32.0,17.48644256591797,67600,0.0,0.0,0.0,False,-0.01173615142970541,-0.011805563677829967,-0.1539840697193171,17.91814422607422,-0.024092989469749027,0.21975595934553707
+2004-02-23,32.275001525878906,32.314998626708984,31.875,31.975000381469727,17.472782135009766,37000,0.0,0.0,0.0,False,-0.0007812012567283144,-0.0007815065534392093,-0.15464497842726455,17.91814422607422,-0.024855369252825277,0.21923877194882505
+2004-02-24,31.760000228881836,32.095001220703125,31.625,31.950000762939453,17.459125518798828,180800,0.0,0.0,0.0,False,-0.000781593686993598,-0.0007818992905883084,-0.1553057025753941,17.91814422607422,-0.025617536140122854,0.21860189939542643
+2004-02-25,31.844999313354492,31.844999313354492,31.5049991607666,31.69499969482422,17.319778442382812,52400,0.0,0.0,0.0,False,-0.007981331955370652,-0.008013353280955407,-0.16204748816394843,17.91814422607422,-0.033394406035680446,0.21499053685064967
+2004-02-26,31.545000076293945,31.625,31.30500030517578,31.600000381469727,17.267868041992188,139000,0.0,0.0,0.0,False,-0.002997174621102383,-0.003001675143774919,-0.16455897816611242,17.91814422607422,-0.03629149179052593,0.2148737442179141
+2004-02-27,31.655000686645508,31.885000228881836,31.479999542236328,31.774999618530273,17.363496780395508,94000,0.0,0.0,0.0,False,0.005537958604430404,0.005522680492092599,-0.15993234037075332,17.91814422607422,-0.030954513965324337,0.21430916311956175
+2004-03-01,31.854999542236328,32.11000061035156,31.795000076293945,32.09000015258789,17.535627365112305,235800,0.0,0.0,0.0,False,0.009913359439853275,0.00986454444080049,-0.15160444770705228,17.91814422607422,-0.021348017748695214,0.21400413261094361
+2004-03-02,31.8799991607666,31.924999237060547,31.360000610351562,31.479999542236328,17.20229148864746,154000,0.0,0.0,0.0,False,-0.019009064775636464,-0.01919205980160326,-0.16773165371595078,17.91814422607422,-0.0399512766721154,0.21499729492966496
+2004-03-03,31.334999084472656,31.46500015258789,30.924999237060547,31.344999313354492,17.128520965576172,138000,0.0,0.0,0.0,False,-0.004288412571079481,-0.004297634185771563,-0.17130076375466685,17.91814422607422,-0.044068361686083524,0.21421077447724798
+2004-03-04,31.30500030517578,31.700000762939453,31.280000686645508,31.649999618530273,17.295185089111328,62400,0.0,0.0,0.0,False,0.00973021102464755,0.009683177373476187,-0.16323734531003553,17.91814422607422,-0.03476694512015199,0.21419603197120957
+2004-03-05,31.8700008392334,32.17499923706055,31.8700008392334,32.13999938964844,17.562955856323242,291200,0.0,0.0,0.0,False,0.015482388065363839,0.015363758771575742,-0.15028226117152144,17.91814422607422,-0.0198228323909857,0.21251730735017607
+2004-03-08,32.16999816894531,32.16999816894531,31.905000686645508,32.060001373291016,17.519237518310547,290600,0.0,0.0,0.0,False,-0.0024892357738833804,-0.002492339072216218,-0.15239740896471654,17.91814422607422,-0.0222627244613417,0.21254999690217252
+2004-03-09,31.94499969482422,31.94499969482422,31.299999237060547,31.575000762939453,17.25420379638672,332600,0.0,0.0,0.0,False,-0.015128153930604737,-0.015243751787808959,-0.16522007143387774,17.91814422607422,-0.037054084469380744,0.2101330974823794
+2004-03-10,31.299999237060547,31.420000076293945,30.90999984741211,31.0,16.939998626708984,266800,0.0,0.0,0.0,False,-0.01821035461187337,-0.018378203973052034,-0.1804217099559411,17.91814422607422,-0.0545896710632483,0.21110187867819724
+2004-03-11,30.55500030517578,30.799999237060547,30.3799991607666,30.53499984741211,16.685897827148438,329200,0.0,0.0,0.0,False,-0.015000048415583112,-0.015113686962925635,-0.19271542398696284,17.91814422607422,-0.06877087176989205,0.20916213763641908
+2004-03-12,30.325000762939453,30.545000076293945,30.21500015258789,30.545000076293945,16.691360473632812,114400,0.0,0.0,0.0,False,0.00032738103403029406,0.0003273274565527537,-0.192451134327711,17.91814422607422,-0.06846600501497291,0.20679933573147422
+2004-03-15,30.270000457763672,30.270000457763672,29.5,29.594999313354492,16.172229766845703,211800,0.0,0.0,0.0,False,-0.031101761154051832,-0.03159568927685561,-0.21756732626807607,17.91814422607422,-0.09743835283387703,0.20889600612883463
+2004-03-16,30.075000762939453,30.19499969482422,29.614999771118164,29.780000686645508,16.27332305908203,305800,0.0,0.0,0.0,False,0.00625104229248441,0.006231585568717662,-0.21267630653355618,17.91814422607422,-0.09179640180586712,0.2025461554190421
+2004-03-17,30.079999923706055,30.450000762939453,30.059999465942383,30.399999618530273,16.61212730407715,173400,0.0,0.0,0.0,False,0.020819610338039363,0.02060584417821311,-0.19628453402567891,17.91814422607422,-0.07288795678386006,0.20329053009052747
+2004-03-18,30.225000381469727,30.364999771118164,30.030000686645508,30.299999237060547,16.557479858398438,55200,0.0,0.0,0.0,False,-0.003289611539715298,-0.0032950342073355546,-0.1989284456971957,17.91814422607422,-0.07593779525983291,0.20293865954214857
+2004-03-19,29.979999542236328,30.094999313354492,29.639999389648438,29.639999389648438,16.196823120117188,77000,0.0,0.0,0.0,False,-0.021782103397716912,-0.022022835601300653,-0.21637746912198919,17.91814422607422,-0.09606581374940548,0.20325004804221566
+2004-03-22,29.510000228881836,29.600000381469727,29.19499969482422,29.31999969482422,16.02195930480957,235000,0.0,0.0,0.0,False,-0.010796179844084874,-0.010854881478286059,-0.22483759889522514,17.91814422607422,-0.1058248497913834,0.19901952221963126
+2004-03-23,29.600000381469727,29.684999465942383,29.360000610351562,29.3799991607666,16.054744720458984,45800,0.0,0.0,0.0,False,0.0020462800476326315,0.0020441892683434187,-0.22325139954016948,17.91814422607422,-0.10399511702242259,0.19302990951150592
+2004-03-24,29.2450008392334,29.334999084472656,28.93000030517578,29.135000228881836,15.920867919921875,1884400,0.0,0.0,0.0,False,-0.008338768561452548,-0.0083737305878419,-0.2297285263498362,17.91814422607422,-0.11146669437150403,0.19260300866246607
+2004-03-25,29.399999618530273,29.75,29.399999618530273,29.719999313354492,16.240537643432617,297200,0.0,0.0,0.0,False,0.02007866186181584,0.01987974379499455,-0.21426250588861195,17.91814422607422,-0.09362613457482793,0.19348819828493855
+2004-03-26,29.600000381469727,29.71500015258789,29.3799991607666,29.559999465942383,16.153106689453125,128600,0.0,0.0,0.0,False,-0.005383501205383334,-0.005398044467259882,-0.21849252463527546,17.91814422607422,-0.09850559937187231,0.19303376904553785
+2004-03-29,29.799999237060547,30.075000762939453,29.799999237060547,30.030000686645508,16.40993881225586,324200,0.0,0.0,0.0,False,0.015899859249393078,0.0157747805676541,-0.20606666577462784,17.91814422607422,-0.08417196528776905,0.19354333493175926
+2004-03-30,29.9950008392334,30.170000076293945,29.899999618530273,30.170000076293945,16.48644256591797,95200,0.0,0.0,0.0,False,0.004662037716129275,0.004651204076471479,-0.20236531862637686,17.91814422607422,-0.07990234044845224,0.1901553729226219
+2004-03-31,30.299999237060547,30.5,30.165000915527344,30.43000030517578,16.628517150878906,217400,0.0,0.0,0.0,False,0.008617661717673641,0.008580741629194198,-0.19549157276801454,17.91814422607422,-0.07197325007121369,0.18893839195795945
+2004-04-01,30.600000381469727,30.809999465942383,30.459999084472656,30.770000457763672,16.814313888549805,95600,0.0,0.0,0.0,False,0.011173379802003502,0.011111418709906364,-0.18650249455663903,17.91814422607422,-0.061604054727840474,0.1859650011890058
+2004-04-02,30.920000076293945,30.954999923706055,30.760000228881836,30.924999237060547,16.89901351928711,51800,0.0,0.0,0.0,False,0.005037352775659976,0.0050247077613206365,-0.1824046206396015,17.91814422607422,-0.056877023308255614,0.18572030272780324
+2004-04-05,30.625,30.934999465942383,30.625,30.829999923706055,16.84710121154785,393400,0.0,0.0,0.0,False,-0.0030719134983832053,-0.0030766415098315413,-0.18491620292167443,17.91814422607422,-0.05977421551099027,0.18491243618162415
+2004-04-06,30.625,30.825000762939453,30.479999542236328,30.7450008392334,16.80065155029297,251000,0.0,0.0,0.0,False,-0.002757130777076622,-0.0027609386629743604,-0.18716349554449552,17.91814422607422,-0.062366540958805894,0.18452015897156196
+2004-04-07,30.649999618530273,30.84000015258789,30.56999969482422,30.770000457763672,16.814313888549805,43800,0.0,0.0,0.0,False,0.0008132028818010895,0.0008128724114850777,-0.18650249455663914,17.91814422607422,-0.061604054727840474,0.1843932177552136
+2004-04-08,30.799999237060547,30.809999465942383,30.5,30.600000381469727,16.721418380737305,257400,0.0,0.0,0.0,False,-0.005524787298978651,-0.005540105381813381,-0.19099689524246344,17.91814422607422,-0.06678849272769305,0.184469649752665
+2004-04-12,30.674999237060547,30.770000457763672,30.530000686645508,30.649999618530273,16.748733520507812,214400,0.0,0.0,0.0,False,0.0016335420326527572,0.0016322092541023144,-0.18967535466629537,17.91814422607422,-0.0652640525052085,0.1842493803624791
+2004-04-13,30.645000457763672,30.645000457763672,30.25,30.274999618530273,16.54381561279297,76000,0.0,0.0,0.0,False,-0.012234830022457177,-0.012310291694126799,-0.19958953896496112,17.91814422607422,-0.07670038793868772,0.1847716673477428
+2004-04-14,29.969999313354492,30.295000076293945,29.920000076293945,30.149999618530273,16.475509643554688,52600,0.0,0.0,0.0,False,-0.004128791739280602,-0.004137338733846464,-0.2028942670645164,17.91814422607422,-0.08051249974984742,0.18434633478060036
+2004-04-15,30.174999237060547,30.31999969482422,30.024999618530273,30.155000686645508,16.478240966796875,41800,0.0,0.0,0.0,False,0.00016578080443507837,0.00016576706431606315,-0.20276212223489054,17.91814422607422,-0.0803600663723879,0.1836990080335622
+2004-04-16,30.170000076293945,30.479999542236328,30.155000686645508,30.375,16.598464965820312,46800,0.0,0.0,0.0,False,0.007295924320179781,0.007269437815336237,-0.1969455350135355,17.91814422607422,-0.0736504430148256,0.1835867683185979
+2004-04-19,30.350000381469727,30.565000534057617,30.350000381469727,30.559999465942383,16.699556350708008,47400,0.0,0.0,0.0,False,0.006090405654731512,0.006071934095794949,-0.19205460755892456,17.91814422607422,-0.06800859843470508,0.18298429150586895
+2004-04-20,30.5,30.524999618530273,30.040000915527344,30.040000915527344,16.415401458740234,93200,0.0,0.0,0.0,False,-0.01701571502860466,-0.017162145767038194,-0.2058023761153761,17.91814422607422,-0.08386709853285002,0.1839101256763773
+2004-04-21,30.1200008392334,30.25,29.93000030517578,30.03499984741211,16.412673950195312,169200,0.0,0.0,0.0,False,-0.0001661554578349378,-0.00016616926318226567,-0.2059343363851841,17.91814422607422,-0.08401931901453097,0.18092527346766146
+2004-04-22,30.0,30.450000762939453,29.979999542236328,30.450000762939453,16.639450073242188,1692000,0.0,0.0,0.0,False,0.013817134473945725,0.013722548150164464,-0.1949626243298752,17.91814422607422,-0.0713630907698184,0.18135891899777584
+2004-04-23,30.524999618530273,30.524999618530273,30.274999618530273,30.389999389648438,16.60666275024414,68200,0.0,0.0,0.0,False,-0.0019704571277131544,-0.001972401032366171,-0.19654891596483992,17.91814422607422,-0.07319292998666849,0.1808021218815065
+2004-04-26,30.56999969482422,30.575000762939453,30.274999618530273,30.3700008392334,16.595731735229492,193200,0.0,0.0,0.0,False,-0.0006582306860231091,-0.0006584474149514263,-0.19707777212307043,17.91814422607422,-0.0738029828401745,0.18013056474875624
+2004-04-27,30.5,30.594999313354492,30.405000686645508,30.5,16.66676902770996,226400,0.0,0.0,0.0,False,0.004280455578205666,0.004271320487183894,-0.19364089919388927,17.91814422607422,-0.06983843765155517,0.1791652954810553
+2004-04-28,30.200000762939453,30.270000457763672,29.90999984741211,29.969999313354492,16.377153396606445,235800,0.0,0.0,0.0,False,-0.01737683114357702,-0.017529580392229432,-0.20765286512968362,17.91814422607422,-0.08600169805672986,0.18007048178743082
+2004-04-29,29.725000381469727,29.969999313354492,29.565000534057617,29.655000686645508,16.205018997192383,178200,0.0,0.0,0.0,False,-0.010510642188265251,-0.010566269114347005,-0.21598094235320264,17.91814422607422,-0.09560840716913765,0.1804432631074762
+2004-04-30,29.7549991607666,29.864999771118164,29.604999542236328,29.6200008392334,16.185895919799805,389800,0.0,0.0,0.0,False,-0.0011800712727267904,-0.001180768105092997,-0.21690614072040193,17.91814422607422,-0.09667565370713294,0.18045778840723586
+2004-05-03,29.709999084472656,29.924999237060547,29.709999084472656,29.854999542236328,16.314308166503906,119000,0.0,0.0,0.0,False,0.007933589054345713,0.00790228360408204,-0.210693395849896,17.91814422607422,-0.08950904956085992,0.18042346874141915
+2004-05-04,30.25,30.344999313354492,30.020000457763672,30.15999984741211,16.480974197387695,232200,0.0,0.0,0.0,False,0.010215942299409475,0.010164112257136329,-0.20262988512535574,17.91814422607422,-0.08020752654703911,0.1798536536444439
+2004-05-05,30.639999389648438,30.649999618530273,30.440000534057617,30.584999084472656,16.713218688964844,84600,0.0,0.0,0.0,False,0.014091672542874356,0.013993307929554851,-0.1913936065710682,17.91814422607422,-0.06724611220373955,0.17875153371401434
+2004-05-06,30.05500030517578,30.104999542236328,29.815000534057617,30.020000457763672,16.40447425842285,458200,0.0,0.0,0.0,False,-0.018473068311243068,-0.018645826325967573,-0.20633104771378874,17.91814422607422,-0.08447693849057747,0.17880737253983428
+2004-05-07,29.399999618530273,29.575000762939453,29.059999465942383,29.059999465942383,15.879878997802734,98600,0.0,0.0,0.0,False,-0.031978791417272334,-0.03250128225267337,-0.2317116215933146,17.91814422607422,-0.11375425951228979,0.18010110857160405
+2004-05-10,28.725000381469727,28.774999618530273,28.549999237060547,28.774999618530273,15.724140167236328,151800,0.0,0.0,0.0,False,-0.009807305873549499,-0.009855714261743939,-0.23924646071944233,17.91814422607422,-0.12244594256838315,0.178687517342575
+2004-05-11,28.774999618530273,28.825000762939453,28.594999313354492,28.825000762939453,15.751466751098633,276400,0.0,0.0,0.0,False,0.0017378746037410853,0.00173636624697568,-0.23792436646382054,17.91814422607422,-0.1209208636585628,0.1786890421847686
+2004-05-12,28.825000762939453,28.899999618530273,28.395000457763672,28.8700008392334,15.776054382324219,471600,0.0,0.0,0.0,False,0.0015609740739777056,0.0015597570203094247,-0.23673478615746046,17.91814422607422,-0.11954864391775921,0.17867381716403916
+2004-05-13,28.674999237060547,28.725000381469727,28.5,28.600000381469727,15.628515243530273,280400,0.0,0.0,0.0,False,-0.009352093699629416,-0.009396099104587448,-0.24387291395498356,17.91814422607422,-0.12778270749780607,0.17890698983952663
+2004-05-14,28.6299991607666,28.799999237060547,28.56999969482422,28.6200008392334,15.63944149017334,79000,0.0,0.0,0.0,False,0.000699122499662197,0.0006988782273716357,-0.24334428849652545,17.91814422607422,-0.1271729207640233,0.17887542864924177
+2004-05-17,28.56999969482422,28.649999618530273,28.454999923706055,28.520000457763672,15.584796905517578,93800,0.0,0.0,0.0,False,-0.0034940240474761186,-0.0035001424054489742,-0.24598806174817878,17.91814422607422,-0.13022259956816218,0.17780743192020024
+2004-05-18,28.704999923706055,28.739999771118164,28.575000762939453,28.610000610351562,15.633978843688965,101000,0.0,0.0,0.0,False,0.0031557638171064717,0.0031507948456607625,-0.2436085781557774,17.91814422607422,-0.12747778751894245,0.17275318676575907
+2004-05-19,29.364999771118164,29.395000457763672,28.96500015258789,29.0,15.84709358215332,84200,0.0,0.0,0.0,False,0.013631509969094235,0.013539436724995768,-0.23329782094837048,17.91814422607422,-0.1155839922812506,0.1730457272395029
+2004-05-20,28.920000076293945,29.06999969482422,28.80500030517578,29.0049991607666,15.849822044372559,45800,0.0,0.0,0.0,False,0.00017217429840332699,0.000172159478109903,-0.23316581453860796,17.91814422607422,-0.11543171857562506,0.17274200160984662
+2004-05-21,29.325000762939453,29.325000762939453,28.885000228881836,28.885000228881836,15.784255981445312,112800,0.0,0.0,0.0,False,-0.004136706566401194,-0.004145286406705371,-0.236337982548947,17.91814422607422,-0.11909091799382343,0.17174398390974227
+2004-05-24,29.2549991607666,29.424999237060547,29.204999923706055,29.28499984741211,16.00282859802246,22600,0.0,0.0,0.0,False,0.013847508354786209,0.013752507621963884,-0.22576316638206062,17.91814422607422,-0.10689252212093592,0.172168108743729
+2004-05-25,29.290000915527344,29.80500030517578,29.270000457763672,29.799999237060547,16.28425407409668,187000,0.0,0.0,0.0,False,0.017585983274793993,0.01743313921128534,-0.21214745037532612,17.91814422607422,-0.09118634895236122,0.17285748393314398
+2004-05-26,29.864999771118164,29.94499969482422,29.700000762939453,29.825000762939453,16.297914505004883,120200,0.0,0.0,0.0,False,0.0008388736042832523,0.0008385219464718326,-0.21148654166737868,17.91814422607422,-0.09042396916928497,0.1727759161424496
+2004-05-27,30.399999618530273,30.399999618530273,30.125,30.389999389648438,16.60666275024414,95200,0.0,0.0,0.0,False,0.01894403392191335,0.01876683018264588,-0.19654891596484025,17.91814422607422,-0.07319292998666849,0.17363390687255845
+2004-05-28,30.19499969482422,30.329999923706055,30.094999313354492,30.299999237060547,16.557479858398438,109600,0.0,0.0,0.0,False,-0.0029616360966311372,-0.0029660304192165457,-0.19892844569719625,17.91814422607422,-0.07593779525983291,0.1732436832773051
+2004-06-01,29.90999984741211,30.06999969482422,29.8799991607666,30.045000076293945,16.418132781982422,39400,0.0,0.0,0.0,False,-0.008415959288957553,-0.008451573433230677,-0.20567023128575057,17.91814422607422,-0.0837146651553905,0.17349283975205854
+2004-06-02,30.299999237060547,30.40999984741211,30.1299991607666,30.299999237060547,16.557479858398438,88000,0.0,0.0,0.0,False,0.008487388807632223,0.00845157343323076,-0.19892844569719614,17.91814422607422,-0.07593779525983291,0.17365451467956367
+2004-06-03,30.264999389648438,30.274999618530273,30.049999237060547,30.25,16.5301513671875,9000,0.0,0.0,0.0,False,-0.0016505223889538012,-0.001651886001687477,-0.200250632232727,17.91814422607422,-0.07746298061754253,0.1731718214851575
+2004-06-04,30.405000686645508,30.774999618530273,30.34000015258789,30.674999237060547,16.762399673461914,167200,0.0,0.0,0.0,False,0.014049980615145952,0.013952194501733517,-0.18901416911862157,17.91814422607422,-0.06450135337846441,0.17365481905145475
+2004-06-07,30.905000686645508,31.274999618530273,30.905000686645508,31.274999618530273,17.09027099609375,78200,0.0,0.0,0.0,False,0.019559927517473374,0.01937109058728623,-0.17315134504888385,17.91814422607422,-0.04620306765785265,0.17446137616450647
+2004-06-08,31.020000457763672,31.020000457763672,30.854999542236328,30.975000381469727,16.92633819580078,66200,0.0,0.0,0.0,False,-0.009592170910012965,-0.009638472105275906,-0.1810826186638893,17.91814422607422,-0.05535205084632455,0.17475959253926138
+2004-06-09,30.7450008392334,30.7450008392334,30.229999542236328,30.270000457763672,16.541091918945312,30800,0.0,0.0,0.0,False,-0.022760166575842344,-0.02302317761296176,-0.1997213146749518,17.91814422607422,-0.07685239552459011,0.17622151436135125
+2004-06-10,30.610000610351562,30.649999618530273,30.454999923706055,30.610000610351562,16.72688102722168,94600,0.0,0.0,0.0,False,0.01123197363189643,0.011169363404138738,-0.19073260558321214,17.91814422607422,-0.06648362597277402,0.17457286737173694
+2004-06-14,30.049999237060547,30.06999969482422,29.790000915527344,29.94499969482422,16.363487243652344,64000,0.0,0.0,0.0,False,-0.02172513709985391,-0.02196460252315362,-0.20831405067735842,17.91814422607422,-0.08676439718347406,0.17599884720144268
+2004-06-15,30.395000457763672,30.719999313354492,30.350000381469727,30.5,16.66676902770996,16000,0.0,0.0,0.0,False,0.018534055702293273,0.018364393241369247,-0.1936408991938896,17.91814422607422,-0.06983843765155517,0.1767766921929872
+2004-06-16,30.354999542236328,30.450000762939453,30.274999618530273,30.31999969482422,16.568408966064453,144400,0.0,0.0,0.0,False,-0.0059015674532943985,-0.005919050521436405,-0.19839968181887468,17.91814422607422,-0.07532784885421617,0.1752943030467838
+2004-06-17,30.3799991607666,30.625,30.325000762939453,30.485000610351562,16.658565521240234,11200,0.0,0.0,0.0,False,0.005441473309865774,0.00542672198241573,-0.19403779508231223,17.91814422607422,-0.07029627002338024,0.17511646915292345
+2004-06-18,30.6200008392334,30.81999969482422,30.6200008392334,30.78499984741211,16.822507858276367,118600,0.0,0.0,0.0,False,0.009841323781876632,0.009793213344399927,-0.1861060600677621,17.91814422607422,-0.061146754595461816,0.17513214073840325
+2004-06-21,30.790000915527344,30.790000915527344,30.6200008392334,30.649999618530273,16.748733520507812,145000,0.0,0.0,0.0,False,-0.004385454201601635,-0.0043950985126638125,-0.18967535466629604,17.91814422607422,-0.0652640525052085,0.1747165890379922
+2004-06-22,30.389999389648438,30.600000381469727,30.264999389648438,30.575000762939453,16.70775604248047,69800,0.0,0.0,0.0,False,-0.002446601587945074,-0.002449599408256319,-0.19165789623032048,17.91814422607422,-0.06755097895865858,0.17449349472395068
+2004-06-23,30.575000762939453,30.875,30.399999618530273,30.760000228881836,16.8088436126709,132800,0.0,0.0,0.0,False,0.006050337934873307,0.006032108134324659,-0.1867671533355275,17.91814422607422,-0.06190934727431663,0.17272316163215323
+2004-06-24,30.760000228881836,31.040000915527344,30.760000228881836,30.94499969482422,16.909942626953125,30200,0.0,0.0,0.0,False,0.00601463233354238,0.005996616634932458,-0.1818758567612807,17.91814422607422,-0.05626707690263888,0.17245923795061016
+2004-06-25,30.645000457763672,30.844999313354492,30.6299991607666,30.665000915527344,16.756938934326172,23800,0.0,0.0,0.0,False,-0.009048149718916099,-0.009089332834469175,-0.1892783664979646,17.91814422607422,-0.06480611368549416,0.1727006314654393
+2004-06-28,31.190000534057617,31.315000534057617,30.959999084472656,31.094999313354492,16.991907119750977,157800,0.0,0.0,0.0,False,0.014022142489489964,0.013924741705217463,-0.17791031223368703,17.91814422607422,-0.05169269175629221,0.1731649224931987
+2004-06-29,30.8799991607666,31.405000686645508,30.850000381469727,30.899999618530273,16.885351181030273,116000,0.0,0.0,0.0,False,-0.006270981707335532,-0.006290726904251043,-0.18306562162745876,17.91814422607422,-0.057639509539221145,0.17331753624499335
+2004-06-30,31.024999618530273,31.350000381469727,30.989999771118164,31.350000381469727,17.131254196166992,22200,0.0,0.0,0.0,False,0.014563097474275644,0.014458073987195348,-0.1711685266451327,17.91814422607422,-0.043915821860734616,0.17373610112313545
+2004-07-01,31.31999969482422,31.31999969482422,30.700000762939453,30.850000381469727,16.858028411865234,27400,0.0,0.0,0.0,False,-0.015948965625814493,-0.016077519073376786,-0.1843875313232627,17.91814422607422,-0.05916437555326293,0.17456757050359434
+2004-07-02,31.0049991607666,31.174999237060547,31.0049991607666,31.170000076293945,17.032894134521484,8400,0.0,0.0,0.0,False,0.010372845411339648,0.010319416605254886,-0.1759273092701178,17.91814422607422,-0.049405233063395726,0.17443165355654122
+2004-07-06,30.954999923706055,30.954999923706055,30.69499969482422,30.899999618530273,16.885351181030273,32000,0.0,0.0,0.0,False,-0.008662236277989788,-0.008699971519073459,-0.18306562162745887,17.91814422607422,-0.057639509539221145,0.1744434918435786
+2004-07-07,30.829999923706055,31.149999618530273,30.829999923706055,31.040000915527344,16.96184730529785,14200,0.0,0.0,0.0,False,0.0045303247440608985,0.004520093711214291,-0.17936464359884374,17.91814422607422,-0.05337031049146135,0.17418250669982013
+2004-07-08,30.924999237060547,31.149999618530273,30.774999618530273,30.920000076293945,16.896286010742188,16600,0.0,0.0,0.0,False,-0.003865221362721938,-0.0038727106355070486,-0.18253658090941038,17.91814422607422,-0.05702924378993657,0.17423005426004357
+2004-07-09,31.1200008392334,31.125,30.975000381469727,31.010000228881836,16.945463180541992,19800,0.0,0.0,0.0,False,0.002910531330289956,0.0029063039346362315,-0.1801573280167813,17.91814422607422,-0.05428469786043999,0.17422974278626308
+2004-07-12,30.954999923706055,31.19499969482422,30.829999923706055,31.049999237060547,16.967315673828125,51400,0.0,0.0,0.0,False,0.001289577809311604,0.001288747018018443,-0.17910007709986497,17.91814422607422,-0.053065124392874474,0.17381417438278998
+2004-07-13,30.969999313354492,30.969999313354492,30.75,30.895000457763672,16.882617950439453,16200,0.0,0.0,0.0,False,-0.004991816325980003,-0.0050043170593577005,-0.18319785873699357,17.91814422607422,-0.05779204936456994,0.17380463471709665
+2004-07-14,30.795000076293945,31.25,30.674999237060547,30.674999237060547,16.762399673461914,38200,0.0,0.0,0.0,False,-0.0071208314569726205,-0.007146305580620673,-0.1890141691186218,17.91814422607422,-0.06450135337846441,0.17350242407063493
+2004-07-15,30.670000076293945,30.670000076293945,30.3700008392334,30.375,16.598464965820312,186400,0.0,0.0,0.0,False,-0.009779906865073795,-0.009828044264202324,-0.19694553501353618,17.91814422607422,-0.0736504430148256,0.17362279494716504
+2004-07-16,30.8700008392334,30.8700008392334,30.450000762939453,30.450000762939453,16.639450073242188,296000,0.0,0.0,0.0,False,0.0024692107075126035,0.0024661672157389966,-0.19496262432987577,17.91814422607422,-0.0713630907698184,0.1735926233507841
+2004-07-19,30.3799991607666,30.530000686645508,30.225000381469727,30.375,16.598464965820312,121200,0.0,0.0,0.0,False,-0.0024631287236940302,-0.0024661672157389506,-0.19694553501353607,17.91814422607422,-0.0736504430148256,0.17266580357318043
+2004-07-20,30.424999237060547,30.59000015258789,30.260000228881836,30.329999923706055,16.573869705200195,73000,0.0,0.0,0.0,False,-0.0014817792290289233,-0.0014828781495766295,-0.198135484439532,17.91814422607422,-0.07502308854718642,0.17033454057481456
+2004-07-21,30.454999923706055,30.4950008392334,29.8799991607666,29.8799991607666,16.327966690063477,71800,0.0,0.0,0.0,False,-0.014836789446918686,-0.014947955543137046,-0.21003257942185816,17.91814422607422,-0.08874677622567295,0.16984549866667267
+2004-07-22,29.93000030517578,30.03499984741211,29.80500030517578,29.985000610351562,16.385351181030273,86200,0.0,0.0,0.0,False,0.0035144909379143385,0.0035083295465207537,-0.2072562460809887,17.91814422607422,-0.08554418502857275,0.1695494593980914
+2004-07-23,29.719999313354492,29.719999313354492,29.125,29.209999084472656,15.961846351623535,52000,0.0,0.0,0.0,False,-0.02584655188208851,-0.026186443479494042,-0.22774593864585801,17.91814422607422,-0.10917971469410925,0.1715337405997151
+2004-07-26,29.475000381469727,29.5049991607666,29.084999084472656,29.295000076293945,16.0082950592041,191400,0.0,0.0,0.0,False,0.0029099833789492102,0.0029057575733474443,-0.22549869216299145,17.91814422607422,-0.10658744247023821,0.17154676676330485
+2004-07-27,29.3799991607666,29.594999313354492,29.219999313354492,29.56999969482422,16.158571243286133,74000,0.0,0.0,0.0,False,0.00938739469295502,0.009343606925458804,-0.21822814269611557,17.91814422607422,-0.098200626169064,0.17098775199793226
+2004-07-28,29.469999313354492,29.6200008392334,29.145000457763672,29.549999237060547,16.14763832092285,76400,0.0,0.0,0.0,False,-0.0006766020459775257,-0.0006768310444415486,-0.218757091134255,17.91814422607422,-0.09881078547045918,0.17099197254494028
+2004-07-29,29.69499969482422,29.920000076293945,29.584999084472656,29.75,16.256933212280273,115000,0.0,0.0,0.0,False,0.006768475314176792,0.006745672022984517,-0.21346926779122155,17.91814422607422,-0.09271110851851361,0.17075513523104716
+2004-07-30,29.895000457763672,29.915000915527344,29.575000762939453,29.75,16.256933212280273,41600,0.0,0.0,0.0,False,0.0,0.0,-0.21346926779122155,17.91814422607422,-0.09271110851851361,0.1707495699251707
+2004-08-02,29.69499969482422,29.774999618530273,29.489999771118164,29.774999618530273,16.270593643188477,45800,0.0,0.0,0.0,False,0.0008402833873908389,0.0008399305469487498,-0.2128083590832741,17.91814422607422,-0.09194872873543736,0.17061428408421764
+2004-08-03,29.795000076293945,29.825000762939453,29.575000762939453,29.645000457763672,16.199556350708008,56600,0.0,0.0,0.0,False,-0.004365992663716178,-0.004375551442203483,-0.21624523201245527,17.91814422607422,-0.09591327392405669,0.17069009383919287
+2004-08-04,29.405000686645508,29.719999313354492,29.299999237060547,29.604999542236328,16.177696228027344,27000,0.0,0.0,0.0,False,-0.0013494272440188748,-0.001350338540873784,-0.21730285204900734,17.91814422607422,-0.09713327318317933,0.17070343206632776
+2004-08-05,29.7450008392334,29.7450008392334,29.225000381469727,29.270000457763672,15.99462890625,31400,0.0,0.0,0.0,False,-0.011316031602830123,-0.011380545040925364,-0.2261598777106658,17.91814422607422,-0.10735014159698231,0.17075342388797382
+2004-08-06,29.645000457763672,29.645000457763672,29.149999618530273,29.25,15.983702659606934,56000,0.0,0.0,0.0,False,-0.0006831197339499662,-0.0006833531665497531,-0.22668850316912392,17.91814422607422,-0.10795992833076506,0.17062171975217139
+2004-08-09,29.270000457763672,29.270000457763672,29.0,29.170000076293945,15.939990043640137,72200,0.0,0.0,0.0,False,-0.002734824145425585,-0.0027385706091507416,-0.22880337412259222,17.91814422607422,-0.11039950105745333,0.17050801320939823
+2004-08-10,29.395000457763672,29.559999465942383,29.30500030517578,29.545000076293945,16.1449031829834,55400,0.0,0.0,0.0,False,0.012855286532943655,0.012773358726903062,-0.21888942052369875,17.91814422607422,-0.09896343174369737,0.17093336298142486
+2004-08-11,29.024999618530273,29.145000457763672,28.799999237060547,29.125,15.915401458740234,33400,0.0,0.0,0.0,False,-0.014215119263462528,-0.014317121878039773,-0.2299930005689067,17.91814422607422,-0.11177177402220162,0.1715034709462362
+2004-08-12,29.075000762939453,29.075000762939453,28.725000381469727,28.75,15.710478782653809,75400,0.0,0.0,0.0,False,-0.012875746591606618,-0.012959357494024984,-0.23990741556734485,17.91814422607422,-0.1232083755754041,0.17202600939356483
+2004-08-13,29.05500030517578,29.200000762939453,29.030000686645508,29.075000762939453,15.888070106506348,24600,0.0,0.0,0.0,False,0.011304004563414072,0.01124059173562421,-0.2313153255243009,17.91814422607422,-0.11329711905174522,0.17229051833350084
+2004-08-16,29.149999618530273,29.610000610351562,29.149999618530273,29.600000381469727,16.174964904785156,23000,0.0,0.0,0.0,False,0.018057246497252155,0.017896150827451544,-0.2174349968786332,17.91814422607422,-0.09728570656063884,0.17248440921423663
+2004-08-17,29.55500030517578,29.719999313354492,29.405000686645508,29.545000076293945,16.1449031829834,31800,0.0,0.0,0.0,False,-0.0018585339738736995,-0.0018602631910110807,-0.21888942052369886,17.91814422607422,-0.09896343174369737,0.17217694125570615
+2004-08-18,29.420000076293945,29.885000228881836,29.350000381469727,29.829999923706055,16.3006534576416,23000,0.0,0.0,0.0,False,0.00964702438242937,0.009600788961042226,-0.2113540277181174,17.91814422607422,-0.09027111000026822,0.17220176404631451
+2004-08-19,29.81999969482422,29.81999969482422,29.5,29.770000457763672,16.26785659790039,8000,0.0,0.0,0.0,False,-0.002011996624947332,-0.002014023409201757,-0.2129407807526269,17.91814422607422,-0.09210148145656483,0.17217944217884876
+2004-08-20,29.545000076293945,29.899999618530273,29.450000762939453,29.895000457763672,16.33616828918457,43000,0.0,0.0,0.0,False,0.004199182041781491,0.004190390080973909,-0.2096357758133448,17.91814422607422,-0.08828905030173717,0.17219963937021263
+2004-08-23,29.795000076293945,29.795000076293945,29.364999771118164,29.46500015258789,16.1011962890625,21200,0.0,0.0,0.0,False,-0.014383544290348382,-0.014487990208279672,-0.22100401463744035,17.91814422607422,-0.10140268512671768,0.17279667619647507
+2004-08-24,29.6200008392334,29.639999389648438,29.3799991607666,29.4950008392334,16.117582321166992,52200,0.0,0.0,0.0,False,0.0010176903510965563,0.00101717285534173,-0.22021123793959396,17.91814422607422,-0.10048819130984976,0.1727784345555818
+2004-08-25,29.3799991607666,29.795000076293945,29.3799991607666,29.795000076293945,16.281522750854492,14400,0.0,0.0,0.0,False,0.010171527368109112,0.010120145511178607,-0.21227959520495265,17.91814422607422,-0.09133878232982073,0.17296973514067596
+2004-08-26,29.7450008392334,29.8700008392334,29.6299991607666,29.729999542236328,16.24600601196289,58600,0.0,0.0,0.0,False,-0.0021814138293506646,-0.002183796578303099,-0.2139979393896343,17.91814422607422,-0.09332094847624106,0.17270665782623007
+2004-08-27,29.81999969482422,29.81999969482422,29.700000762939453,29.774999618530273,16.270593643188477,43600,0.0,0.0,0.0,False,0.0015134569818255894,0.001512312860048257,-0.21280835908327422,17.91814422607422,-0.09194872873543736,0.1726566336732508
+2004-08-30,29.770000457763672,29.770000457763672,29.559999465942383,29.625,16.188623428344727,10800,0.0,0.0,0.0,False,-0.00503793633111016,-0.005050669516335382,-0.21677418045059482,17.91814422607422,-0.09652343322545198,0.1726990301704726
+2004-08-31,29.68000030517578,29.924999237060547,29.625,29.924999237060547,16.352556228637695,16800,0.0,0.0,0.0,False,0.010126420014560322,0.010075491351513966,-0.20884290683558926,17.91814422607422,-0.08737445003697997,0.1729463561636985
+2004-09-01,30.0,30.049999237060547,30.0,30.049999237060547,16.420860290527344,12400,0.0,0.0,0.0,False,0.004176965419634415,0.004168266115624027,-0.20553827101594302,17.91814422607422,-0.08356244467370955,0.1723651116294179
+2004-09-02,29.954999923706055,30.469999313354492,29.954999923706055,30.450000762939453,16.639450073242188,48400,0.0,0.0,0.0,False,0.013311713201831443,0.0132238908663249,-0.1949626243298761,17.91814422607422,-0.0713630907698184,0.17268178339041063
+2004-09-03,30.1299991607666,30.295000076293945,30.09000015258789,30.280000686645508,16.546552658081055,26400,0.0,0.0,0.0,False,-0.005582961861853919,-0.00559860484337779,-0.19945711729560933,17.91814422607422,-0.07654763521756036,0.17202073242924154
+2004-09-07,30.204999923706055,30.450000762939453,30.204999923706055,30.395000457763672,16.609392166137695,128400,0.0,0.0,0.0,False,0.0037977401912749897,0.0037905469822021986,-0.19641686341512377,17.91814422607422,-0.07304060305709825,0.1720079067401907
+2004-09-08,30.225000381469727,30.450000762939453,30.200000762939453,30.424999237060547,16.62578582763672,51600,0.0,0.0,0.0,False,0.000987011525469761,0.0009865247498698096,-0.1956237175976413,17.91814422607422,-0.0721256834486732,0.17102604356563048
+2004-09-09,30.424999237060547,30.614999771118164,30.235000610351562,30.594999313354492,16.71868133544922,24000,0.0,0.0,0.0,False,0.005587435612100844,0.005571883796692804,-0.19112931691181712,17.91814422607422,-0.06694124544882052,0.17099336403305182
+2004-09-10,30.75,30.9950008392334,30.75,30.924999237060547,16.89901351928711,27600,0.0,0.0,0.0,False,0.01078626837964336,0.01072851153622655,-0.1824046206396025,17.91814422607422,-0.056877023308255614,0.17058990597378892
+2004-09-13,30.829999923706055,31.1200008392334,30.829999923706055,31.020000457763672,16.950923919677734,19200,0.0,0.0,0.0,False,0.0030718006309291557,0.003067092290961353,-0.1798931306374385,17.91814422607422,-0.05397993755341024,0.1704625815251914
+2004-09-14,30.954999923706055,31.100000381469727,30.954999923706055,31.094999313354492,16.991907119750977,94600,0.0,0.0,0.0,False,0.00241775612158035,0.00241483805175632,-0.17791031223368703,17.91814422607422,-0.05169269175629221,0.17025245199107528
+2004-09-15,30.920000076293945,30.920000076293945,30.614999771118164,30.674999237060547,16.762399673461914,24800,0.0,0.0,0.0,False,-0.013506867985541682,-0.013598915515867577,-0.1890141691186218,17.91814422607422,-0.06450135337846441,0.17038896333001322
+2004-09-16,30.645000457763672,30.81999969482422,30.514999389648438,30.799999237060547,16.830703735351562,195200,0.0,0.0,0.0,False,0.004074837924177732,0.004066558256704469,-0.18570953329897555,17.91814422607422,-0.06068934801519399,0.17038912896929645
+2004-09-17,31.084999084472656,31.09000015258789,30.829999923706055,30.969999313354492,16.923601150512695,32200,0.0,0.0,0.0,False,0.005519520551360513,0.005504343817719525,-0.18121504033324232,17.91814422607422,-0.05550480356745202,0.17043063160572658
+2004-09-20,30.579999923706055,30.864999771118164,30.579999923706055,30.725000381469727,16.789718627929688,21000,0.0,0.0,0.0,False,-0.00791099491132552,-0.0079424528504727,-0.18769244398263596,17.91814422607422,-0.06297670026020119,0.16986559999606743
+2004-09-21,31.104999542236328,31.5,31.065000534057617,31.5,17.21322250366211,28800,0.0,0.0,0.0,False,0.02522400077794762,0.024911126058903648,-0.16720279755772127,17.91814422607422,-0.03934122381860938,0.17162315175177853
+2004-09-22,31.110000610351562,31.110000610351562,30.809999465942383,30.920000076293945,16.896286010742188,23600,0.0,0.0,0.0,False,-0.01841238576056825,-0.01858400359553138,-0.1825365809094106,17.91814422607422,-0.05702924378993657,0.17159215078888745
+2004-09-23,30.75,30.825000762939453,30.674999237060547,30.774999618530273,16.817047119140625,105600,0.0,0.0,0.0,False,-0.004689722436704957,-0.004700753687486958,-0.18637025744710534,17.91814422607422,-0.061451514902491566,0.17165862921464173
+2004-09-24,30.8700008392334,30.8700008392334,30.68000030517578,30.7450008392334,16.80065155029297,36000,0.0,0.0,0.0,False,-0.0009749374388678955,-0.0009754129994924456,-0.18716349554449663,17.91814422607422,-0.062366540958805894,0.1708000963491681
+2004-09-27,30.600000381469727,30.75,30.479999542236328,30.559999465942383,16.699556350708008,19800,0.0,0.0,0.0,False,-0.006017338034916775,-0.006035515168751675,-0.19205460755892556,17.91814422607422,-0.06800859843470508,0.17084812380014303
+2004-09-28,30.780000686645508,31.075000762939453,30.68000030517578,31.06999969482422,16.97824478149414,34200,0.0,0.0,0.0,False,0.016688373327613526,0.01655065253733127,-0.17857131322154374,17.91814422607422,-0.05245517798725774,0.17149348687524157
+2004-09-29,31.0,31.19499969482422,31.0,31.19499969482422,17.04654884338379,46400,0.0,0.0,0.0,False,0.004023034345935317,0.004014963581993376,-0.1752666774018975,17.91814422607422,-0.04864317262398732,0.17130667096846933
+2004-09-30,31.219999313354492,31.219999313354492,30.985000610351562,31.145000457763672,17.019229888916016,40600,0.0,0.0,0.0,False,-0.0016026091098420014,-0.0016038946614962584,-0.17658840253788344,17.91814422607422,-0.05016782574225054,0.17097562510127584
+2004-10-01,31.354999542236328,31.770000457763672,31.350000381469727,31.770000457763672,17.360754013061523,36400,0.0,0.0,0.0,False,0.020066955225038097,0.01986826751930146,-0.16006503887983403,17.91814422607422,-0.03110758603011965,0.17096266337143287
+2004-10-04,31.770000457763672,31.795000076293945,31.575000762939453,31.719999313354492,17.33344268798828,106000,0.0,0.0,0.0,False,-0.0015731646824034273,-0.0015744034052762482,-0.16138639489618423,17.91814422607422,-0.032631813356825634,0.17080522774589724
+2004-10-05,31.81999969482422,31.950000762939453,31.725000381469727,31.8700008392334,17.4154052734375,231800,0.0,0.0,0.0,False,0.004728580866743659,0.0047174362465864554,-0.15742094264849937,17.91814422607422,-0.028057534658368244,0.17007058327735342
+2004-10-06,31.700000762939453,32.0,31.674999237060547,32.0,17.48644256591797,301200,0.0,0.0,0.0,False,0.004078991637870066,0.004070695104819581,-0.1539840697193181,17.91814422607422,-0.024092989469749027,0.16981402852240754
+2004-10-07,31.920000076293945,31.920000076293945,31.704999923706055,31.71500015258789,17.330713272094727,131200,0.0,0.0,0.0,False,-0.008905716141873632,-0.008945609058484004,-0.16151844744590105,17.91814422607422,-0.03278414028639587,0.17008466110720594
+2004-10-08,31.780000686645508,32.0,31.780000686645508,31.8700008392334,17.4154052734375,89600,0.0,0.0,0.0,False,0.00488681567879512,0.004874913953664606,-0.15742094264849915,17.91814422607422,-0.028057534658368244,0.17009247248299175
+2004-10-11,31.924999237060547,31.969999313354492,31.795000076293945,31.969999313354492,17.470056533813477,18200,0.0,0.0,0.0,False,0.003138098684348778,0.003133185129468813,-0.1547768464171646,17.91814422607422,-0.02500748328661695,0.1700164571915813
+2004-10-12,31.31999969482422,31.575000762939453,31.25,31.575000762939453,17.25420379638672,225000,0.0,0.0,0.0,False,-0.01235558322372754,-0.012432548062862156,-0.16522007143387873,17.91814422607422,-0.037054084469380744,0.17038659440698245
+2004-10-13,31.475000381469727,31.5,31.18000030517578,31.375,17.144914627075195,70200,0.0,0.0,0.0,False,-0.006334060418041965,-0.006354205691371517,-0.17050761793718527,17.91814422607422,-0.043153442077658366,0.17053019607407552
+2004-10-14,31.44499969482422,31.475000381469727,31.104999542236328,31.149999618530273,17.021963119506836,40400,0.0,0.0,0.0,False,-0.0071713105747517325,-0.007197148022108147,-0.1764561654283483,17.91814422607422,-0.05001528591690163,0.170578944848927
+2004-10-15,31.55500030517578,31.920000076293945,31.55500030517578,31.795000076293945,17.374425888061523,60800,0.0,0.0,0.0,False,0.02070635249766073,0.020494890075687264,-0.15940357649243253,17.91814422607422,-0.030344567559707714,0.17106453843410618
+2004-10-18,31.795000076293945,31.8799991607666,31.684999465942383,31.8799991607666,17.420875549316406,153200,0.0,0.0,0.0,False,0.002673450136087663,0.0026698828248772123,-0.15715628386961145,17.91814422607422,-0.02775224211189209,0.17103082730087488
+2004-10-19,32.09000015258789,32.119998931884766,31.75,31.8700008392334,17.4154052734375,86000,0.0,0.0,0.0,False,-0.00031400694318839406,-0.0003140562536914097,-0.15742094264849915,17.91814422607422,-0.028057534658368244,0.17094712437102894
+2004-10-20,31.985000610351562,32.029998779296875,31.764999389648438,31.989999771118164,17.48098373413086,113200,0.0,0.0,0.0,False,0.003765543187983278,0.0037584712777289863,-0.15424817481875186,17.91814422607422,-0.024397643328889496,0.17076775167782735
+2004-10-21,32.10499954223633,32.25,31.96500015258789,32.16999816894531,17.5793399810791,137800,0.0,0.0,0.0,False,0.005626470938028927,0.005610701473724426,-0.14948957675358465,17.91814422607422,-0.01890844502200706,0.17078547924314366
+2004-10-22,32.369998931884766,32.369998931884766,32.0,32.119998931884766,17.552021026611328,36400,0.0,0.0,0.0,False,-0.0015540375518748872,-0.0015552463207082914,-0.1508113018895706,17.91814422607422,-0.020433098140270167,0.17073103766499784
+2004-10-25,32.119998931884766,32.16999816894531,31.954999923706055,32.11000061035156,17.546560287475586,172200,0.0,0.0,0.0,False,-0.00031111739938449734,-0.000311165806443043,-0.1510754992689134,17.91814422607422,-0.020737858447300028,0.1702664304411553
+2004-10-26,32.20000076293945,32.220001220703125,31.954999923706055,32.220001220703125,17.606664657592773,67200,0.0,0.0,0.0,False,0.0034254217996270153,0.00341956840546167,-0.14816757477787168,17.91814422607422,-0.017383472560075997,0.17019497805970127
+2004-10-27,32.380001068115234,32.5,32.279998779296875,32.5,17.759674072265625,117600,0.0,0.0,0.0,False,0.008690425906809462,0.008652881516615224,-0.140764788201461,17.91814422607422,-0.008844116433552873,0.17024832349305125
+2004-10-28,32.77000045776367,32.875,32.60499954223633,32.82500076293945,17.937271118164062,303600,0.0,0.0,0.0,False,0.0100000171836363,0.009950347866669226,-0.13217242131869023,17.937271118164062,0.0,0.16899576406706834
+2004-10-29,32.665000915527344,32.994998931884766,32.625,32.92499923706055,17.99191665649414,628000,0.0,0.0,0.0,False,0.003046480034231136,0.003041848917284534,-0.1295286019270825,17.99191665649414,0.0,0.16881523089806966
+2004-11-01,32.939998626708984,32.974998474121094,32.849998474121094,32.93000030517578,17.99464988708496,87000,0.0,0.0,0.0,False,0.00015191436482298037,0.00015190282700435273,-0.12939636481754768,17.99464988708496,0.0,0.1686901710862728
+2004-11-02,33.0099983215332,33.099998474121094,32.875,32.939998626708984,18.000110626220703,118200,0.0,0.0,0.0,False,0.00030346459475505405,0.00030341855868822786,-0.12913216743820477,18.000110626220703,0.0,0.16856821743788666
+2004-11-03,33.53499984741211,33.54999923706055,33.209999084472656,33.3650016784668,18.23236083984375,238000,0.0,0.0,0.0,False,0.01290271034694257,0.01282017953578608,-0.1178956120441903,18.23236083984375,0.0,0.16867455736342382
+2004-11-04,33.54499816894531,34.02000045776367,33.45000076293945,34.02000045776367,18.59027671813965,474000,0.0,0.0,0.0,False,0.019630802694170724,0.019440603630549752,-0.10057919484856759,18.59027671813965,0.0,0.1696400822819002
+2004-11-05,33.994998931884766,34.20000076293945,33.88999938964844,34.20000076293945,18.688636779785156,250600,0.0,0.0,0.0,False,0.005290941234324498,0.005276993381301367,-0.09582041222358251,18.688636779785156,0.0,0.16964729981832755
+2004-11-08,34.0,34.084999084472656,33.88999938964844,33.994998931884766,18.576618194580078,232800,0.0,0.0,0.0,False,-0.005993940945240306,-0.006011976715610405,-0.10124001127660609,18.688636779785156,-0.005993940945240306,0.1697688281277413
+2004-11-09,33.849998474121094,34.02000045776367,33.82500076293945,33.94499969482422,18.549291610717773,127600,0.0,0.0,0.0,False,-0.001471020374972043,-0.0014721033876632897,-0.10256210553222789,18.688636779785156,-0.00745614411095552,0.16924267385074707
+2004-11-10,34.06999969482422,34.125,33.814998626708984,33.95000076293945,18.55202865600586,169000,0.0,0.0,0.0,False,0.0001475552460723506,0.00014754436086779506,-0.1024296838628751,18.688636779785156,-0.007309689058062285,0.1682997860113351
+2004-11-11,34.16999816894531,34.54499816894531,34.1349983215332,34.52000045776367,18.863508224487305,127600,0.0,0.0,0.0,False,0.01678951527387862,0.016650129346905095,-0.0873599133307108,18.863508224487305,0.0,0.16900826643573344
+2004-11-12,34.41999816894531,34.849998474121094,34.23500061035156,34.845001220703125,19.041095733642578,456600,0.0,0.0,0.0,False,0.009414341544630611,0.009370302812621465,-0.07876800784748483,19.041095733642578,0.0,0.16830585752866148
+2004-11-15,34.494998931884766,34.5,34.275001525878906,34.494998931884766,18.84984016418457,230600,0.0,0.0,0.0,False,-0.010044357327613773,-0.010095142238720581,-0.08802119115829421,19.041095733642578,-0.010044357327613773,0.16861054882177287
+2004-11-16,34.29499816894531,34.29499816894531,34.125,34.25,18.715965270996094,113000,0.0,0.0,0.0,False,-0.007102176571387786,-0.007127517080541556,-0.09449822568805188,19.041095733642578,-0.017075197099714723,0.16878106587779051
+2004-11-17,34.64500045776367,34.95000076293945,34.57500076293945,34.75,18.98918914794922,277800,0.0,0.0,0.0,False,0.01459843897960944,0.014492907591817218,-0.08127931328983085,19.041095733642578,-0.002726029343030345,0.16854500386485738
+2004-11-18,34.744998931884766,34.75,34.54999923706055,34.724998474121094,18.975522994995117,168800,0.0,0.0,0.0,False,-0.000719680700825398,-0.0007199397952986212,-0.0819404988375052,19.041095733642578,-0.0034437481731476316,0.16843779421539348
+2004-11-19,34.994998931884766,34.994998931884766,34.5,34.595001220703125,18.904483795166016,82800,0.0,0.0,0.0,False,-0.0037437281622139107,-0.003750753451821,-0.0853774640465953,19.041095733642578,-0.007174583878342244,0.16849458024886493
+2004-11-22,34.39500045776367,34.70000076293945,34.255001068115234,34.685001373291016,18.95367431640625,114800,0.0,0.0,0.0,False,0.002602055775403622,0.0025986762894123962,-0.08299756519460344,19.041095733642578,-0.004591196770355466,0.1676101560860021
+2004-11-23,34.77000045776367,34.82500076293945,34.54999923706055,34.69499969482422,18.959129333496094,130000,0.0,0.0,0.0,False,0.00028780789406734897,0.00028776648532039087,-0.08273364465498745,19.041095733642578,-0.00430471025896173,0.16671219617847066
+2004-11-24,34.91999816894531,34.95000076293945,34.75,34.94499969482422,19.095748901367188,86400,0.0,0.0,0.0,False,0.007206004319497916,0.007180165127667674,-0.07612381933624113,19.095748901367188,0.0,0.16661728535726747
+2004-11-26,35.08000183105469,35.375,35.08000183105469,35.32500076293945,19.303394317626953,47800,0.0,0.0,0.0,False,0.010873907974612074,0.010815212155894151,-0.06607767476776738,19.303394317626953,0.0,0.16686012204853906
+2004-11-29,35.505001068115234,35.625,35.154998779296875,35.44499969482422,19.368974685668945,151400,0.0,0.0,0.0,False,0.0033973490342114054,0.0033915910814792667,-0.06290481465811115,19.368974685668945,0.0,0.16623895752031134
+2004-11-30,35.41999816894531,35.41999816894531,35.07500076293945,35.189998626708984,19.22962760925293,76200,0.0,0.0,0.0,False,-0.00719434449563916,-0.007220348588664905,-0.06964660024666558,19.368974685668945,-0.00719434449563916,0.16637463165275823
+2004-12-01,35.470001220703125,35.775001525878906,35.44499969482422,35.775001525878906,19.549301147460938,77200,0.0,0.0,0.0,False,0.01662401085989762,0.016487344539762444,-0.05418039522562346,19.549301147460938,0.0,0.16688668267906692
+2004-12-02,35.755001068115234,35.79999923706055,35.45500183105469,35.595001220703125,19.45094108581543,79400,0.0,0.0,0.0,False,-0.005031385055842885,-0.005044085090719245,-0.058939177850608426,19.549301147460938,-0.005031385055842885,0.16681445684058968
+2004-12-03,35.77000045776367,35.900001525878906,35.625,35.775001525878906,19.549301147460938,72200,0.0,0.0,0.0,False,0.005056827904190042,0.005044085090719291,-0.054180395225623346,19.549301147460938,0.0,0.16655870215140958
+2004-12-06,35.869998931884766,35.994998931884766,35.75,35.82500076293945,19.576623916625977,124600,0.0,0.0,0.0,False,0.0013976340616446148,0.0013966582802438811,-0.05285848552981942,19.576623916625977,0.0,0.16655699816138875
+2004-12-07,36.06999969482422,36.099998474121094,35.720001220703125,35.720001220703125,19.51924705505371,124000,0.0,0.0,0.0,False,-0.0029308864396958567,-0.0029351898980458126,-0.05563444975105303,19.576623916625977,-0.0029308864396958567,0.16611748476139118
+2004-12-08,35.43000030517578,35.77000045776367,35.35499954223633,35.70000076293945,19.50832176208496,187000,0.0,0.0,0.0,False,-0.0005597189757338139,-0.0005598756768748417,-0.056163029069556614,19.576623916625977,-0.0034889649426737,0.1656877838880177
+2004-12-09,35.39500045776367,35.685001373291016,35.07500076293945,35.630001068115234,19.47007179260254,89800,0.0,0.0,0.0,False,-0.0019607001539599933,-0.0019626248427434207,-0.05801361036377306,19.576623916625977,-0.005442824282533509,0.16567292032206396
+2004-12-10,35.224998474121094,35.6150016784668,35.10499954223633,35.275001525878906,19.27607536315918,77000,0.0,0.0,0.0,False,-0.009963827124513602,-0.010013798262940264,-0.0673993999037531,19.576623916625977,-0.015352420046826798,0.16589394533221485
+2004-12-13,35.55500030517578,35.974998474121094,35.54999923706055,35.92499923706055,19.631258010864258,130400,0.0,0.0,0.0,False,0.018426087313598627,0.018258383912550566,-0.05021521981766519,19.631258010864258,0.0,0.16644978017817746
+2004-12-14,35.845001220703125,36.025001525878906,35.70000076293945,35.970001220703125,19.655855178833008,76000,0.0,0.0,0.0,False,0.001252959334299364,0.0012521750358137072,-0.049025178111760215,19.655855178833008,0.0,0.1664197535876684
+2004-12-15,36.14500045776367,36.16999816894531,36.060001373291016,36.16999816894531,19.765146255493164,40600,0.0,0.0,0.0,False,0.005560230051849802,0.005544829035158205,-0.04373753932854474,19.765146255493164,0.0,0.1663516788428049
+2004-12-16,35.89500045776367,35.89500045776367,35.5,35.64500045776367,19.478261947631836,57800,0.0,0.0,0.0,False,-0.014514656464107656,-0.014621024609651359,-0.057617360434713216,19.765146255493164,-0.014514656464107656,0.16600399185172918
+2004-12-17,35.400001525878906,35.974998474121094,35.29999923706055,35.44499969482422,19.368974685668945,99400,0.0,0.0,0.0,False,-0.005610729656306823,-0.005626528924608109,-0.06290481465811082,19.765146255493164,-0.02004394830694023,0.16603211775745874
+2004-12-20,35.91999816894531,35.95000076293945,35.70500183105469,35.875,19.60395050048828,66400,0.0,0.0,0.0,False,0.012131556710288649,0.012058559165725678,-0.05153639127419729,19.765146255493164,-0.008155555892235489,0.16566506912901818
+2004-12-21,36.06999969482422,36.16999816894531,35.900001525878906,36.0,19.67224884033203,83800,0.0,0.0,0.0,False,0.003483906972834294,0.0034778522276407296,-0.04823203229427786,19.765146255493164,-0.00470006211744145,0.16533991527014588
+2004-12-22,36.220001220703125,36.310001373291016,36.04999923706055,36.244998931884766,19.806133270263672,212000,0.0,0.0,0.0,False,0.0068057511379762126,0.0067826965570831265,-0.04175453636497528,19.806133270263672,0.0,0.16544231708482346
+2004-12-23,35.970001220703125,36.025001525878906,35.82500076293945,35.994998931884766,20.028417587280273,100600,0.6495,0.0,0.0,False,0.011223004207001397,0.011160493565261359,-0.03100014349525937,20.028417587280273,0.0,0.1657615425325604
+2004-12-27,36.19499969482422,36.400001525878906,36.05500030517578,36.369998931884766,20.237079620361328,101600,0.0,0.0,0.0,False,0.01041829850869358,0.010364402053155676,-0.020904813735311722,20.237079620361328,0.0,0.16574008265482496
+2004-12-28,36.29499816894531,36.44499969482422,36.20000076293945,36.44499969482422,20.278810501098633,123000,0.0,0.0,0.0,False,0.0020620999432803266,0.0020599767335383852,-0.018885821607249276,20.278810501098633,0.0,0.16566626103978344
+2004-12-29,36.244998931884766,36.349998474121094,36.125,36.345001220703125,20.223169326782227,73800,0.0,0.0,0.0,False,-0.002743808583515861,-0.002747579726062464,-0.02157781111133239,20.278810501098633,-0.002743808583515861,0.16494204236172466
+2004-12-30,36.345001220703125,36.5,36.20000076293945,36.41999816894531,20.264904022216797,38000,0.0,0.0,0.0,False,0.0020637069670033092,0.002061580448951302,-0.01955863442345218,20.278810501098633,-0.0006857640334023696,0.1647852915072626
+2004-12-31,36.44499969482422,36.44499969482422,36.18000030517578,36.29999923706055,20.198129653930664,59200,0.0,0.0,0.0,False,-0.0032950744900112072,-0.0033005152029491,-0.022789261756115176,20.278810501098633,-0.003978578879840988,0.16423273825961593
+2005-01-03,36.345001220703125,36.39500045776367,36.099998474121094,36.14500045776367,20.11189079284668,79800,0.0,0.0,0.0,False,-0.004269645881157191,-0.004278786847537581,-0.026961605559680746,20.278810501098633,-0.008231237638070987,0.16419146641915472
+2005-01-04,36.03499984741211,36.06999969482422,35.54999923706055,35.595001220703125,19.805858612060547,130600,0.0,0.0,0.0,False,-0.01521647983962704,-0.015333438451370389,-0.041767824671864906,20.278810501098633,-0.023322467016123172,0.16384963032840888
+2005-01-05,35.5,35.595001220703125,35.375,35.375,19.683443069458008,74200,0.0,0.0,0.0,False,-0.0061807743355289935,-0.006199954393804827,-0.047690441508611126,20.278810501098633,-0.02935909044607765,0.16389378054274592
+2005-01-06,35.494998931884766,35.599998474121094,35.32500076293945,35.474998474121094,19.739084243774414,97000,0.0,0.0,0.0,False,0.0028268008864131833,0.002822812998330156,-0.0449984520045279,20.278810501098633,-0.02661528186256179,0.16284348704632673
+2005-01-07,35.744998931884766,35.744998931884766,35.025001525878906,35.08000183105469,19.519296646118164,94200,0.0,0.0,0.0,False,-0.011134640034051735,-0.011197094174051417,-0.05563205047341968,20.278810501098633,-0.03745357031366914,0.1615510174889816
+2005-01-10,35.369998931884766,35.45000076293945,35.130001068115234,35.220001220703125,19.597198486328125,71400,0.0,0.0,0.0,False,0.0039910167677816855,0.00398307378706033,-0.051863062151903505,20.278810501098633,-0.0336120313730226,0.16140105306598707
+2005-01-11,35.154998779296875,35.224998474121094,34.900001525878906,34.959999084472656,19.45252799987793,207600,0.0,0.0,0.0,False,-0.007382202438329322,-0.0074095857440542685,-0.058862400966355866,20.278810501098633,-0.04074610299139281,0.16159190502230314
+2005-01-12,35.22999954223633,35.470001220703125,35.150001525878906,35.470001220703125,19.73630142211914,162400,0.0,0.0,0.0,False,0.014587997109835271,0.01448261591078826,-0.04513308839169572,20.278810501098633,-0.026752509914232947,0.1620468264606542
+2005-01-13,35.345001220703125,35.345001220703125,35.07500076293945,35.099998474121094,19.530427932739258,71400,0.0,0.0,0.0,False,-0.010431209220849946,-0.010485995608978286,-0.05509350492474874,20.278810501098633,-0.03690465810698462,0.16218884856917806
+2005-01-14,35.185001373291016,35.19499969482422,35.0,35.150001525878906,19.558244705200195,111200,0.0,0.0,0.0,False,0.0014242786976679245,0.0014232653748189278,-0.05374769473252494,20.278810501098633,-0.03553294192770329,0.16209415554273818
+2005-01-18,34.994998931884766,35.275001525878906,34.849998474121094,35.275001525878906,19.62779998779297,163400,0.0,0.0,0.0,False,0.003556315182736247,0.003550006446708248,-0.050382523292603065,20.278810501098633,-0.032102993085831866,0.16185272556377342
+2005-01-19,35.369998931884766,35.369998931884766,34.755001068115234,34.755001068115234,19.338459014892578,73000,0.0,0.0,0.0,False,-0.014741385844584731,-0.014851119828862901,-0.06438120092150779,20.278810501098633,-0.04637113632257228,0.1620490328057194
+2005-01-20,34.744998931884766,34.775001525878906,34.525001525878906,34.619998931884766,19.26333999633789,174200,0.0,0.0,0.0,False,-0.003884436629456256,-0.0038920006477407,-0.06801555285585614,20.278810501098633,-0.05007544721154766,0.1611323836047413
+2005-01-21,34.845001220703125,35.0,34.70000076293945,34.724998474121094,19.32176399230957,116600,0.0,0.0,0.0,False,0.003032911010384831,0.0030283210141446226,-0.06518892696460521,20.278810501098633,-0.047194410576360646,0.1611497489643497
+2005-01-24,34.994998931884766,34.994998931884766,34.755001068115234,34.89500045776367,19.416362762451172,80800,0.0,0.0,0.0,False,0.004895969652628729,0.004884023369767165,-0.06061212032008256,20.278810501098633,-0.0425295033256875,0.16049302888051067
+2005-01-25,34.93000030517578,35.04499816894531,34.875,34.92499923706055,19.43305206298828,233800,0.0,0.0,0.0,False,0.0008595482450186598,0.0008591790449742555,-0.05980467111671184,20.278810501098633,-0.041706511240613975,0.16047390742913936
+2005-01-26,35.27000045776367,35.32500076293945,35.17499923706055,35.29499816894531,19.638927459716797,74000,0.0,0.0,0.0,False,0.010594084555591854,0.010538360460154687,-0.04984416230374977,20.278810501098633,-0.03155426899162406,0.16075256330501736
+2005-01-27,35.19499969482422,35.369998931884766,35.005001068115234,35.369998931884766,19.6806583404541,60800,0.0,0.0,0.0,False,0.0021249063026940185,0.0021226518823528598,-0.04782517017568755,20.278810501098633,-0.02949641255398705,0.158734927734891
+2005-01-28,35.29999923706055,35.31999969482422,35.005001068115234,35.31999969482422,19.65283966064453,69600,0.0,0.0,0.0,False,-0.0014135035184462685,-0.0014145034569333882,-0.04917107264782017,20.278810501098633,-0.03086822278950674,0.1587002133762117
+2005-01-31,35.41999816894531,35.625,35.34000015258789,35.5,19.752994537353516,314600,0.0,0.0,0.0,False,0.0050962038279662725,0.005083262131630784,-0.0443254546285069,20.278810501098633,-0.025929329716682825,0.15870165518764592
+2005-02-01,35.584999084472656,35.875,35.459999084472656,35.875,19.961660385131836,113800,0.0,0.0,0.0,False,0.010563757681587349,0.010508351053295882,-0.03422994030874127,20.278810501098633,-0.01563948319106856,0.1589825703129127
+2005-02-02,35.970001220703125,35.974998474121094,35.724998474121094,35.94499969482422,20.0006046295166,76000,0.0,0.0,0.0,False,0.0019509521569545107,0.0019490515214263197,-0.032345769127664514,20.278810501098633,-0.013719042917579416,0.1589782584749896
+2005-02-03,35.54499816894531,35.73500061035156,35.45500183105469,35.60499954223633,19.811416625976562,95000,0.0,0.0,0.0,False,-0.009459114214019237,-0.00950413576916116,-0.0414989210171649,20.278810501098633,-0.02304838713773416,0.15912972111390494
+2005-02-04,35.744998931884766,35.94499969482422,35.65999984741211,35.85499954223633,19.950523376464844,141400,0.0,0.0,0.0,False,0.0070215448553985205,0.006997008597323703,-0.03476876269713902,20.278810501098633,-0.016188677566467913,0.1592433053118833
+2005-02-07,35.85499954223633,35.8650016784668,35.380001068115234,35.595001220703125,19.805858612060547,157200,0.0,0.0,0.0,False,-0.007251176406477322,-0.007277593969189042,-0.04176782467186446,20.278810501098633,-0.023322467016123172,0.15820319824262272
+2005-02-08,35.43000030517578,35.67499923706055,35.375,35.6150016784668,19.816986083984375,260800,0.0,0.0,0.0,False,0.0005618272927108148,0.0005616695268460774,-0.0412294636830115,20.278810501098633,-0.022773742921915363,0.15798661076032505
+2005-02-09,35.665000915527344,35.665000915527344,35.459999084472656,35.54999923706055,19.78082275390625,123600,0.0,0.0,0.0,False,-0.0018248652910621832,-0.001826532386185522,-0.042979090756829486,20.278810501098633,-0.024557049199971703,0.15797138189619472
+2005-02-10,35.654998779296875,35.875,35.654998779296875,35.875,19.961660385131836,81600,0.0,0.0,0.0,False,0.009142068228171985,0.009100532478939763,-0.03422994030874127,20.278810501098633,-0.01563948319106856,0.15745859202024196
+2005-02-11,35.994998931884766,36.25,35.904998779296875,36.20000076293945,20.142494201660156,67600,0.0,0.0,0.0,False,0.009059056863977677,0.00901826975179226,-0.025480974420471036,20.278810501098633,-0.006722105294642011,0.15760775523835624
+2005-02-14,36.279998779296875,36.5,36.255001068115234,36.439998626708984,20.276033401489258,156000,0.0,0.0,0.0,False,0.006629725122030639,0.006607845146675859,-0.01902018115468962,20.278810501098633,-0.00013694588295620758,0.15712953180164557
+2005-02-15,36.525001525878906,36.720001220703125,36.505001068115234,36.650001525878906,20.39288330078125,118800,0.0,0.0,0.0,False,0.005762956539784092,0.00574641423038915,-0.013366837092278816,20.39288330078125,0.0,0.15579207459630634
+2005-02-16,36.56999969482422,36.625,36.25,36.599998474121094,20.36505889892578,84000,0.0,0.0,0.0,False,-0.0013644172550334455,-0.001365348919805783,-0.014713016404138357,20.39288330078125,-0.0013644172550334455,0.15510006016547495
+2005-02-17,36.79499816894531,36.849998474121094,36.54999923706055,36.75,20.448524475097656,86800,0.0,0.0,0.0,False,0.004098469667390914,0.004090093818226909,-0.01067484758819559,20.448524475097656,0.0,0.15513547512130124
+2005-02-18,36.60499954223633,36.849998474121094,36.60499954223633,36.79999923706055,20.476346969604492,40000,0.0,0.0,0.0,False,0.001360611350746499,0.0013596865578833425,-0.009328760556245097,20.476346969604492,0.0,0.15464006485517104
+2005-02-22,36.75,36.849998474121094,36.54999923706055,36.6150016784668,20.3734073638916,232400,0.0,0.0,0.0,False,-0.005027244647968554,-0.0050399237541732134,-0.014309107242635122,20.476346969604492,-0.005027244647968554,0.15473843920678382
+2005-02-23,36.6150016784668,36.775001525878906,36.400001525878906,36.70000076293945,20.420703887939453,224000,0.0,0.0,0.0,False,0.0023214832552593823,0.0023187927761374313,-0.012020842340237259,20.476346969604492,-0.0027174320569794963,0.15474058831709633
+2005-02-24,36.61000061035156,36.849998474121094,36.505001068115234,36.849998474121094,20.504167556762695,58600,0.0,0.0,0.0,False,0.004087208221678296,0.004078878275922501,-0.007982765804203429,20.504167556762695,0.0,0.15453370196982436
+2005-02-25,36.94499969482422,37.29999923706055,36.755001068115234,37.29999923706055,20.75455665588379,133000,0.0,0.0,0.0,False,0.012211619829380016,0.012137659508059897,0.0041313715239885695,20.75455665588379,0.0,0.15491461685278093
+2005-02-28,37.025001525878906,37.20000076293945,36.5099983215332,37.04499816894531,20.61265754699707,100600,0.0,0.0,0.0,False,-0.006837009878815747,-0.006860489311463621,-0.0027338845827497016,20.75455665588379,-0.006837009878815747,0.15502706354666168
+2005-03-01,37.095001220703125,37.244998931884766,36.97999954223633,37.19499969482422,20.696130752563477,86400,0.0,0.0,0.0,False,0.004049609099461726,0.004041431502478926,0.0013046533528289217,20.75455665588379,-0.0028150879967724363,0.15478898328961885
+2005-03-02,36.744998931884766,36.974998474121094,36.60499954223633,36.72999954223633,20.437397003173828,49800,0.0,0.0,0.0,False,-0.012501551738486216,-0.012580353588840274,-0.011213208577048439,20.75455665588379,-0.015281446767018703,0.1540920920335139
+2005-03-03,36.994998931884766,37.0099983215332,36.68000030517578,36.90999984741211,20.537551879882812,58200,0.0,0.0,0.0,False,0.004900569123036158,0.004888600420546881,-0.00636759055773517,20.75455665588379,-0.010455765430164354,0.1540655548912292
+2005-03-04,37.349998474121094,37.625,37.20500183105469,37.57500076293945,20.907573699951172,150600,0.0,0.0,0.0,False,0.01801684164853201,0.017856461850551647,0.01153452722003534,20.907573699951172,0.0,0.1547707865661944
+2005-03-07,37.494998931884766,37.57500076293945,37.35499954223633,37.525001525878906,20.87975311279297,236800,0.0,0.0,0.0,False,-0.0013306463752065234,-0.0013315324712353195,0.010188532467993783,20.907573699951172,-0.0013306463752065234,0.15408117969884866
+2005-03-08,37.64500045776367,37.79499816894531,37.54999923706055,37.69499969482422,20.974342346191406,160400,0.0,0.0,0.0,False,0.004530189264569495,0.004519958842711865,0.014764877712971414,20.974342346191406,0.0,0.15409365979723488
+2005-03-09,37.595001220703125,37.67499923706055,37.44499969482422,37.44499969482422,20.835241317749023,62000,0.0,0.0,0.0,False,-0.006631961381503904,-0.006654050554581837,0.008034996232672453,20.974342346191406,-0.006631961381503904,0.15344693505362347
+2005-03-10,37.595001220703125,37.625,37.275001525878906,37.45000076293945,20.838024139404297,94800,0.0,0.0,0.0,False,0.00013356320730029125,0.0001335542885292567,0.008169632619840161,20.974342346191406,-0.006499283960236468,0.15225770511427572
+2005-03-11,37.54499816894531,37.64500045776367,37.375,37.400001525878906,20.810199737548828,340000,0.0,0.0,0.0,False,-0.001335270641272257,-0.0013361629094831209,0.006823453307980731,20.974342346191406,-0.00782587629844722,0.1514388962660458
+2005-03-14,37.349998474121094,37.494998931884766,37.154998779296875,37.494998931884766,20.86306381225586,70400,0.0,0.0,0.0,False,0.0025402963630207775,0.0025370752640921637,0.009381083264623058,20.974342346191406,-0.005305459980524896,0.15144633683775485
+2005-03-15,37.494998931884766,37.5,37.125,37.150001525878906,20.671092987060547,83000,0.0,0.0,0.0,False,-0.009201468534192014,-0.009244063538188439,9.329498795507263e-05,20.974342346191406,-0.014458110491646692,0.14834746401557716
+2005-03-16,37.224998474121094,37.349998474121094,37.005001068115234,37.11000061035156,20.648834228515625,114200,0.0,0.0,0.0,False,-0.001076806076914072,-0.0010773862491037325,-0.0009836115495689413,20.974342346191406,-0.015519347987322574,0.14826890212878796
+2005-03-17,36.875,37.07500076293945,36.849998474121094,37.04999923706055,20.615446090698242,159200,0.0,0.0,0.0,False,-0.0016169502572340733,-0.001618258932199724,-0.002598971355854962,20.974342346191406,-0.017111204230836563,0.14694779463396443
+2005-03-18,36.974998474121094,36.994998931884766,36.72999954223633,36.875,20.518077850341797,77000,0.0,0.0,0.0,False,-0.004723072201691436,-0.004734261151917326,-0.007309768428182539,20.974342346191406,-0.021753458979487883,0.14699580892769323
+2005-03-21,36.81999969482422,36.81999969482422,36.474998474121094,36.64500045776367,20.390100479125977,98200,0.0,0.0,0.0,False,-0.006237298257141033,-0.006256831467245527,-0.013501473479446413,20.974342346191406,-0.027855074424849247,0.14540152706080636
+2005-03-22,36.47999954223633,36.76499938964844,35.904998779296875,36.02000045776367,20.042335510253906,168200,0.0,0.0,0.0,False,-0.017055578967258622,-0.017202700583230333,-0.030326776999601956,20.974342346191406,-0.04443556897061596,0.14604277265408802
+2005-03-23,35.95500183105469,36.125,35.900001525878906,36.04499816894531,20.056243896484375,290600,0.0,0.0,0.0,False,0.0006939503743639275,0.0006937097021395046,-0.029653871903490114,20.974342346191406,-0.04377245467597424,0.14603866532722168
+2005-03-24,36.05500030517578,36.369998931884766,36.05500030517578,36.150001525878906,20.114669799804688,85200,0.0,0.0,0.0,False,0.00291310295296876,0.0029088680909606975,-0.026827153732330355,20.974342346191406,-0.04098686538998064,0.14575521272899158
+2005-03-28,36.095001220703125,36.150001525878906,35.974998474121094,36.125,20.10076332092285,51800,0.0,0.0,0.0,False,-0.000691360038232891,-0.0006915991377930626,-0.02749996654853315,20.974342346191406,-0.04164988874739051,0.14449584977144825
+2005-03-29,35.880001068115234,36.154998779296875,35.70000076293945,35.70000076293945,19.864282608032227,286800,0.0,0.0,0.0,False,-0.011764762815970942,-0.011834515258403667,-0.03894119878061342,20.974342346191406,-0.052924650500936865,0.14491421054102377
+2005-03-30,36.14500045776367,36.29999923706055,36.005001068115234,36.25,20.170312881469727,45200,0.0,0.0,0.0,False,0.015406057166834408,0.015288588814560555,-0.024135071948338194,20.974342346191406,-0.038333953525254594,0.14486359850600794
+2005-03-31,36.41999816894531,36.42499923706055,36.0,36.150001525878906,20.114669799804688,24400,0.0,0.0,0.0,False,-0.002758662297011605,-0.002762474418363814,-0.026827153732330244,20.974342346191406,-0.04098686538998064,0.14485815562708398
+2005-04-01,36.29999923706055,36.29999923706055,35.75,35.83000183105469,19.936614990234375,92200,0.0,0.0,0.0,False,-0.008851987695668861,-0.008891399291774916,-0.03544166779325075,20.974342346191406,-0.049476037857533406,0.14496873526842088
+2005-04-04,35.79499816894531,35.94499969482422,35.625,35.94499969482422,20.0006046295166,39200,0.0,0.0,0.0,False,0.003209654162131814,0.0032045142175711684,-0.0323457691276644,20.974342346191406,-0.046425184666236685,0.14461280955878816
+2005-04-05,35.83000183105469,36.125,35.83000183105469,36.125,20.10076332092285,86600,0.0,0.0,0.0,False,0.0050077831776365045,0.00499528593641064,-0.02749996654853315,20.974342346191406,-0.04164988874739051,0.1446119283702205
+2005-04-06,36.14500045776367,36.32500076293945,36.04999923706055,36.17499923706055,20.128585815429688,154800,0.0,0.0,0.0,False,0.0013841511420551456,0.0013831940878997295,-0.026153879516582657,20.974342346191406,-0.04032338734641161,0.14456295303090105
+2005-04-07,36.39500045776367,36.54999923706055,36.32500076293945,36.45000076293945,20.28159523010254,57800,0.0,0.0,0.0,False,0.007601597850732222,0.007572851293723086,-0.018751092940171965,20.974342346191406,-0.033028311670265986,0.14468188776342317
+2005-04-08,36.41999816894531,36.564998626708984,36.29999923706055,36.42499923706055,20.267688751220703,102200,0.0,0.0,0.0,False,-0.0006856698757696789,-0.0006859050548685751,-0.01942390575637476,20.974342346191406,-0.03369133502767585,0.14468939857892213
+2005-04-11,36.64500045776367,36.744998931884766,36.47999954223633,36.70000076293945,20.420703887939453,75600,0.0,0.0,0.0,False,0.00754970823742962,0.007521351822534692,-0.012020842340237148,20.974342346191406,-0.02639598653983466,0.14470786734308827
+2005-04-12,36.345001220703125,36.79999923706055,36.15999984741211,36.76499938964844,20.456865310668945,55600,0.0,0.0,0.0,False,0.001770821560702851,0.0017692555047341414,-0.010271307546328212,20.974342346191406,-0.024671907561212625,0.14470869320178797
+2005-04-13,36.345001220703125,36.45000076293945,36.20000076293945,36.22999954223633,20.159181594848633,197800,0.0,0.0,0.0,False,-0.014551775714388704,-0.014658691277763836,-0.024673617497009248,20.974342346191406,-0.038864663210324335,0.14493716315064634
+2005-04-14,36.16999816894531,36.189998626708984,35.8650016784668,36.0,20.031200408935547,370000,0.0,0.0,0.0,False,-0.006348530832511079,-0.006368768452615053,-0.030865507108090995,20.974342346191406,-0.04496646053014952,0.14503031947278305
+2005-04-15,35.869998931884766,35.92499923706055,35.25,35.36000061035156,19.67509651184082,233800,0.0,0.0,0.0,False,-0.01777746165106886,-0.017937378838259802,-0.04809425839020498,20.974342346191406,-0.06194453265355937,0.14621637885398822
+2005-04-18,35.25,35.400001525878906,35.150001525878906,35.349998474121094,19.669530868530273,199200,0.0,0.0,0.0,False,-0.0002828775608392231,-0.00028291757824329796,-0.048363531164540396,20.974342346191406,-0.06220988749609424,0.14607187723095238
+2005-04-19,35.255001068115234,35.54999923706055,35.255001068115234,35.54999923706055,19.78082275390625,103600,0.0,0.0,0.0,False,0.0056580853971477385,0.0056421385560824,-0.042979090756829263,20.974342346191406,-0.056903790954946465,0.14605654673601998
+2005-04-20,35.39500045776367,35.5,35.0,35.0,19.474782943725586,85400,0.0,0.0,0.0,False,-0.015471540996454647,-0.015592474257735718,-0.05778567898864928,20.974342346191406,-0.0714949426167879,0.14587640148763198
+2005-04-21,35.5,35.834999084472656,35.404998779296875,35.82500076293945,19.9338321685791,91000,0.0,0.0,0.0,False,0.023571468096973636,0.023297950840147772,-0.03557630418041857,20.974342346191406,-0.04960871527880084,0.14765208370669353
+2005-04-22,35.82500076293945,35.82500076293945,35.20500183105469,35.30500030517578,19.644489288330078,132200,0.0,0.0,0.0,False,-0.014515165864850799,-0.014621541513203645,-0.04957507408923223,20.974342346191406,-0.06340380241303767,0.1478652874974316
+2005-04-25,35.70000076293945,35.744998931884766,35.52000045776367,35.744998931884766,19.889318466186523,46400,0.0,0.0,0.0,False,0.012462995309421743,0.012385971488122056,-0.03772993269564884,20.974342346191406,-0.051731008395689004,0.14830713872871157
+2005-04-26,35.52000045776367,35.525001525878906,35.314998626708984,35.314998626708984,19.650054931640625,117400,0.0,0.0,0.0,False,-0.012029750287958163,-0.012102693315121413,-0.049305801314896924,20.974342346191406,-0.06313844757050269,0.14885123979916615
+2005-04-27,35.0,35.16999816894531,34.82500076293945,35.04999923706055,19.502613067626953,104600,0.0,0.0,0.0,False,-0.007503381773058537,-0.007531673754615206,-0.05643922283706326,20.974342346191406,-0.07016807746688158,0.14903413079885425
+2005-04-28,34.724998474121094,34.900001525878906,34.41999816894531,34.44499969482422,19.165966033935547,57600,0.0,0.0,0.0,False,-0.017261637326447143,-0.01741235634422223,-0.07272662676791053,20.974342346191406,-0.08621849888820143,0.14902017187356628
+2005-04-29,34.8849983215332,35.0,34.60499954223633,34.900001525878906,19.41914176940918,54000,0.0,0.0,0.0,False,0.013209651682850598,0.013123165040448453,-0.06047766849273273,20.974342346191406,-0.07414776354428221,0.14912151019032463
+2005-05-02,35.0,35.095001220703125,34.75,35.095001220703125,19.52764892578125,26600,0.0,0.0,0.0,False,0.005587639127440758,0.005572086181201711,-0.05522795675209835,20.974342346191406,-0.06897443536163372,0.1491865679760266
+2005-05-03,35.095001220703125,35.244998931884766,35.03499984741211,35.14500045776367,19.555465698242188,38600,0.0,0.0,0.0,False,0.0014244813887560603,0.0014234677776085694,-0.053882146559874666,20.974342346191406,-0.06764820677235028,0.14901550707701064
+2005-05-04,35.22999954223633,35.625,35.224998474121094,35.474998474121094,19.739084243774414,236200,0.0,0.0,0.0,False,0.009389627859833105,0.009345819321234204,-0.04499845200452779,20.974342346191406,-0.058893770399494505,0.14896516414618044
+2005-05-05,35.654998779296875,35.7599983215332,35.400001525878906,35.57500076293945,19.79473304748535,91000,0.0,0.0,0.0,False,0.0028192191199796213,0.002815252575047114,-0.04230609338080882,20.974342346191406,-0.05624058572307289,0.14837765703349162
+2005-05-06,35.64500045776367,35.64500045776367,35.375,35.45000076293945,19.72517204284668,76400,0.0,0.0,0.0,False,-0.0035141168346045637,-0.0035203058466965653,-0.045671541660457504,20.974342346191406,-0.05955706656859994,0.14718470711240492
+2005-05-09,35.35499954223633,35.599998474121094,35.31999969482422,35.599998474121094,19.808631896972656,105800,0.0,0.0,0.0,False,0.004231134407582715,0.004222208327832886,-0.04163364968424166,20.974342346191406,-0.05557792611459034,0.14350278802247043
+2005-05-10,35.369998931884766,35.369998931884766,35.0,35.099998474121094,19.530427932739258,71200,0.0,0.0,0.0,False,-0.014044582466894995,-0.014144140885418755,-0.055093504924748515,20.974342346191406,-0.06884193981483,0.14388280481638294
+2005-05-11,35.154998779296875,35.375,35.04999923706055,35.28499984741211,19.633365631103516,219000,0.0,0.0,0.0,False,0.0052706319963271575,0.005256790828672852,-0.05011325051826754,20.974342346191406,-0.0639341483491801,0.14394677824922744
+2005-05-12,35.125,35.17499923706055,34.72999954223633,34.82500076293945,19.37741470336914,40400,0.0,0.0,0.0,False,-0.013036528354002264,-0.01312224971072901,-0.06249647606097719,20.974342346191406,-0.07613719736543922,0.14461964749966905
+2005-05-13,34.7599983215332,34.935001373291016,34.41999816894531,34.71500015258789,19.316205978393555,137200,0.0,0.0,0.0,False,-0.0031587663221628315,-0.003163765755305183,-0.06545783061930477,20.974342346191406,-0.07905546407270037,0.14431296631353047
+2005-05-16,34.68000030517578,35.04999923706055,34.68000030517578,35.03499984741211,19.494258880615234,33400,0.0,0.0,0.0,False,0.009217798900096774,0.009175574272223215,-0.05684340883829331,20.974342346191406,-0.07056638254237946,0.1445533441655901
+2005-05-17,34.81999969482422,35.08000183105469,34.665000915527344,35.08000183105469,19.519296646118164,61200,0.0,0.0,0.0,False,0.0012843661129291473,0.0012835420203220675,-0.05563205047341946,20.974342346191406,-0.06937264949989974,0.14448594806068074
+2005-05-18,35.125,35.599998474121094,35.0,35.494998931884766,19.750215530395508,112800,0.0,0.0,0.0,False,0.011830287149371621,0.011760856356696865,-0.044459906455856735,20.974342346191406,-0.058363060714424764,0.14487967275854313
+2005-05-19,35.375,35.53499984741211,35.345001220703125,35.53499984741211,19.77246856689453,237200,0.0,0.0,0.0,False,0.0011267237294081411,0.001126089452618701,-0.04338327675805964,20.974342346191406,-0.05730209603044434,0.1443210040123296
+2005-05-20,35.255001068115234,35.474998474121094,35.154998779296875,35.474998474121094,19.739084243774414,236200,0.0,0.0,0.0,False,-0.0016884246399062608,-0.001689851635264204,-0.04499845200452768,20.974342346191406,-0.058893770399494505,0.1443426717077828
+2005-05-23,35.43000030517578,35.79499816894531,35.400001525878906,35.630001068115234,19.825336456298828,60600,0.0,0.0,0.0,False,0.0043696157055319595,0.004360096654481036,-0.04082546224159933,20.974342346191406,-0.0547814978380583,0.14429457576445387
+2005-05-24,35.45500183105469,35.6349983215332,35.404998779296875,35.599998474121094,19.808631896972656,71400,0.0,0.0,0.0,False,-0.0008425864228329694,-0.0008429415982976385,-0.04163364968424166,20.974342346191406,-0.05557792611459034,0.1437225357258843
+2005-05-25,35.55500030517578,35.665000915527344,35.470001220703125,35.55500030517578,19.783597946166992,76600,0.0,0.0,0.0,False,-0.0012637899949814457,-0.0012645892510226458,-0.042844823489297634,20.974342346191406,-0.05677147728260634,0.14275664323172796
+2005-05-26,35.525001525878906,35.70500183105469,35.47999954223633,35.67499923706055,19.850364685058594,46200,0.0,0.0,0.0,False,0.0033748532028037292,0.0033691711661709505,-0.039614565276270275,20.974342346191406,-0.05358821948173775,0.14277962791047477
+2005-05-27,35.625,35.82500076293945,35.61000061035156,35.755001068115234,19.894880294799805,19200,0.0,0.0,0.0,False,0.0022425587865757546,0.0022400480046368726,-0.037460844481131184,20.974342346191406,-0.051465835427617734,0.14162364180430617
+2005-05-31,35.32500076293945,35.32500076293945,35.05500030517578,35.05500030517578,19.505390167236328,104400,0.0,0.0,0.0,False,-0.019577404929914666,-0.019771580806639915,-0.05630486328962214,20.974342346191406,-0.07003567285730972,0.14302937057133325
+2005-06-01,35.005001068115234,35.400001525878906,34.94499969482422,35.1349983215332,19.549898147583008,26200,0.0,0.0,0.0,False,0.002281829789872125,0.002279230369815561,-0.05415151161411891,20.974342346191406,-0.06791365255211701,0.14274530403848631
+2005-06-02,35.255001068115234,35.61000061035156,35.244998931884766,35.61000061035156,19.8142032623291,30600,0.0,0.0,0.0,False,0.013519513644052905,0.01342894044341566,-0.04136410007017921,20.974342346191406,-0.0553122984603599,0.1431079805427915
+2005-06-03,35.28499984741211,35.44499969482422,34.935001373291016,35.025001525878906,19.48869514465332,305600,0.0,0.0,0.0,False,-0.01642801950531314,-0.01656445573283253,-0.057112589332719677,20.974342346191406,-0.07083164644768258,0.14411660424503664
+2005-06-06,35.22999954223633,35.275001525878906,35.060001373291016,35.220001220703125,19.597198486328125,286200,0.0,0.0,0.0,False,0.005567501614112569,0.005552060363281532,-0.05186306215190317,20.974342346191406,-0.0656585001394977,0.1435760161189382
+2005-06-07,35.33000183105469,35.5,35.255001068115234,35.334999084472656,19.661182403564453,117400,0.0,0.0,0.0,False,0.0032649522471779324,0.0032596338636244793,-0.04876744032604363,20.974342346191406,-0.06260791975989666,0.1423419425984123
+2005-06-08,35.55500030517578,35.599998474121094,35.13999938964844,35.224998474121094,19.5999813079834,95000,0.0,0.0,0.0,False,-0.0031127881489955156,-0.003117642951290847,-0.05172842576473535,20.974342346191406,-0.06552582271823026,0.14202343091974598
+2005-06-09,35.224998474121094,35.404998779296875,35.084999084472656,35.275001525878906,19.62779998779297,242400,0.0,0.0,0.0,False,0.0014193217520181989,0.0014183154669493141,-0.05038252329260273,20.974342346191406,-0.06419950319171497,0.14007162155287298
+2005-06-10,35.525001525878906,35.525001525878906,35.07500076293945,35.25,19.6138916015625,96000,0.0,0.0,0.0,False,-0.0007086064785212232,-0.0007088576587575623,-0.051055428388714574,20.974342346191406,-0.06486261748635669,0.1396801690030164
+2005-06-13,35.005001068115234,35.22999954223633,34.96500015258789,35.22999954223633,19.602760314941406,270400,0.0,0.0,0.0,False,-0.0005675205536573857,-0.0005676816544016701,-0.05159397393738563,20.974342346191406,-0.06539332717142654,0.13786492865942565
+2005-06-14,35.10499954223633,35.18000030517578,34.994998931884766,35.0099983215332,19.480342864990234,112800,0.0,0.0,0.0,False,-0.006244908777355396,-0.006264489783806351,-0.057516683054040785,20.974342346191406,-0.0712298605859486,0.13687990867426442
+2005-06-15,35.2599983215332,35.39500045776367,35.02000045776367,35.349998474121094,19.669530868530273,519800,0.0,0.0,0.0,False,0.009711738897575817,0.009664883084726801,-0.048363531164540396,20.974342346191406,-0.06220988749609424,0.13701931099450484
+2005-06-16,35.45000076293945,35.45000076293945,35.15999984741211,35.275001525878906,19.62779998779297,107600,0.0,0.0,0.0,False,-0.0021216002057309336,-0.002123853987761258,-0.05038252329260273,20.974342346191406,-0.06419950319171497,0.13696627930766325
+2005-06-17,35.845001220703125,36.025001525878906,35.685001373291016,36.0,20.031200408935547,562200,0.0,0.0,0.0,False,0.020552503153357105,0.020344150404264377,-0.030865507108090884,20.974342346191406,-0.04496646053014952,0.1380990753284654
+2005-06-20,35.529998779296875,35.709999084472656,35.375,35.584999084472656,19.800296783447266,46600,0.0,0.0,0.0,False,-0.011527198608890177,-0.011594151781766244,-0.042036912886382005,20.974342346191406,-0.05597532181776976,0.1385486422796572
+2005-06-21,35.52000045776367,35.744998931884766,35.32500076293945,35.744998931884766,19.889318466186523,123200,0.0,0.0,0.0,False,0.004495977192305434,0.004485900478676015,-0.03772993269564873,20.974342346191406,-0.051731008395689004,0.13856416620334444
+2005-06-22,35.654998779296875,35.814998626708984,35.57500076293945,35.814998626708984,19.928272247314453,99800,0.0,0.0,0.0,False,0.001958527698882939,0.0019566122840302368,-0.03584530011502718,20.974342346191406,-0.049873797309640144,0.1384668080739096
+2005-06-23,35.54999923706055,35.619998931884766,35.189998626708984,35.290000915527344,19.636138916015625,31000,0.0,0.0,0.0,False,-0.014659240283020347,-0.014767748685340672,-0.0499790755306444,20.974342346191406,-0.06380192561407183,0.139213535526624
+2005-06-24,35.26499938964844,35.39500045776367,35.154998779296875,35.18000030517578,19.57494354248047,58800,0.0,0.0,0.0,False,-0.003116466724792044,-0.0031213330202774893,-0.05293978412960931,20.974342346191406,-0.06671955576070998,0.1389255248283709
+2005-06-27,35.20500183105469,35.314998626708984,35.154998779296875,35.290000915527344,19.636138916015625,49000,0.0,0.0,0.0,False,0.003126209452525508,0.0031213330202774273,-0.0499790755306444,20.974342346191406,-0.06380192561407183,0.13829884401782985
+2005-06-28,35.290000915527344,35.4900016784668,35.255001068115234,35.404998779296875,19.700132369995117,43200,0.0,0.0,0.0,False,0.003258963192977804,0.0032536642819473707,-0.04688299230524007,20.974342346191406,-0.06075089054831151,0.13815093385189597
+2005-06-29,35.52000045776367,35.619998931884766,35.33000183105469,35.529998779296875,19.76968765258789,99400,0.0,0.0,0.0,False,0.0035307012809067118,0.0035244829874652548,-0.04351782086531819,20.974342346191406,-0.05743468251447992,0.13747427142673274
+2005-06-30,35.70000076293945,35.744998931884766,35.4900016784668,35.56999969482422,19.791942596435547,23600,0.0,0.0,0.0,False,0.0011257104431159348,0.0011250773062230592,-0.04244109888761194,20.974342346191406,-0.05637362689326775,0.13646658332593137
+2005-07-01,35.69499969482422,35.69499969482422,35.400001525878906,35.525001525878906,19.766908645629883,21800,0.0,0.0,0.0,False,-0.0012648556696083224,-0.0012656562747119355,-0.043652272692667804,20.974342346191406,-0.05756717806128364,0.13613197035996213
+2005-07-05,35.744998931884766,35.744998931884766,35.10499954223633,35.474998474121094,19.739084243774414,116400,0.0,0.0,0.0,False,-0.001407625357828568,-0.0014086169930790915,-0.044998452004527345,20.974342346191406,-0.058893770399494505,0.13582790114509638
+2005-07-06,35.43000030517578,35.599998474121094,35.34000015258789,35.439998626708984,19.719608306884766,76400,0.0,0.0,0.0,False,-0.0009866687151807163,-0.0009871557931735765,-0.04594072215488365,20.974342346191406,-0.05982233047390306,0.13578195644469257
+2005-07-07,34.90999984741211,35.439998626708984,34.85499954223633,35.404998779296875,19.700132369995117,77000,0.0,0.0,0.0,False,-0.0009876431918198758,-0.0009881312327236953,-0.04688299230523996,20.974342346191406,-0.06075089054831151,0.13571669359280392
+2005-07-08,35.39500045776367,35.75,35.2599983215332,35.75,19.89209747314453,46200,0.0,0.0,0.0,False,0.009744356004520727,0.009697185947888902,-0.03759548086829867,20.974342346191406,-0.05159851284888528,0.1360029360243371
+2005-07-11,36.0,36.25,35.95000076293945,36.14500045776367,20.11189079284668,54200,0.0,0.0,0.0,False,0.011049278237193594,0.010988680924853519,-0.02696160555967997,20.974342346191406,-0.04111936093678448,0.13639697446417043
+2005-07-12,36.404998779296875,36.744998931884766,36.39500045776367,36.69499969482422,20.417919158935547,100600,0.0,0.0,0.0,False,0.01521629016590098,0.015101683552008778,-0.012155571007313681,20.974342346191406,-0.02652875489833395,0.13704404550271101
+2005-07-13,36.45000076293945,36.525001525878906,36.31999969482422,36.36000061035156,20.231517791748047,54400,0.0,0.0,0.0,False,-0.009129302831328179,-0.00917123029048699,-0.021173901949828378,20.974342346191406,-0.035415868692457164,0.13717512835955903
+2005-07-14,36.720001220703125,36.720001220703125,36.51499938964844,36.61000061035156,20.370620727539062,62800,0.0,0.0,0.0,False,0.006875556111155978,0.006852027262946495,-0.014443928189620592,20.974342346191406,-0.028783816373721516,0.13689824092337982
+2005-07-15,36.38999938964844,36.584999084472656,36.380001068115234,36.47999954223633,20.29829216003418,71400,0.0,0.0,0.0,False,-0.0035506314938700267,-0.003556949946638019,-0.017943274617165383,20.974342346191406,-0.03223224714266126,0.13695909699697056
+2005-07-18,36.47999954223633,36.59000015258789,36.42499923706055,36.505001068115234,20.31220245361328,133000,0.0,0.0,0.0,False,0.0006852937907007028,0.0006850590841334305,-0.017270277241144716,20.974342346191406,-0.03156904191078769,0.13691936512164504
+2005-07-19,36.369998931884766,36.8849983215332,36.369998931884766,36.8849983215332,20.523643493652344,99400,0.0,0.0,0.0,False,0.010409557531829927,0.010355751166008035,-0.007040495653847123,20.974342346191406,-0.0214881041369529,0.1372330570448014
+2005-07-20,36.650001525878906,37.25,36.58000183105469,37.25,20.72673225402832,68600,0.0,0.0,0.0,False,0.00989535607743286,0.00984671764137876,0.0027851922121293615,20.974342346191406,-0.011805380501384244,0.13661547056466627
+2005-07-21,37.224998474121094,37.224998474121094,36.90999984741211,37.05500030517578,20.61823081970215,176400,0.0,0.0,0.0,False,-0.005234854824020085,-0.005248604683203968,-0.0024642426887782065,20.974342346191406,-0.016978435872337272,0.1367328775548503
+2005-07-22,36.970001220703125,37.0099983215332,36.724998474121094,36.900001525878906,20.531991958618164,56200,0.0,0.0,0.0,False,-0.004182650870392712,-0.004191422622540196,-0.006636586492343888,20.974342346191406,-0.021090071873150595,0.13416250489528417
+2005-07-25,36.845001220703125,36.845001220703125,36.65999984741211,36.744998931884766,20.44573402404785,93600,0.0,0.0,0.0,False,-0.004201147883954204,-0.004209997500119977,-0.010809853094999156,20.974342346191406,-0.025202617246282366,0.1342511661368645
+2005-07-26,36.744998931884766,36.775001525878906,36.560001373291016,36.66999816894531,20.404003143310547,56600,0.0,0.0,0.0,False,-0.00204105563968604,-0.002043141432377405,-0.012828845223061491,20.974342346191406,-0.027192232941903094,0.1340211587948268
+2005-07-27,36.83000183105469,37.15999984741211,36.790000915527344,37.060001373291016,20.62101173400879,27200,0.0,0.0,0.0,False,0.010635588966245946,0.010579428935651197,-0.002329698581519657,20.974342346191406,-0.01684584938830158,0.13435931549415292
+2005-07-28,37.22999954223633,37.5099983215332,37.15999984741211,37.5099983215332,20.871400833129883,103800,0.0,0.0,0.0,False,0.012142425519701572,0.012069297642343407,0.009784438746672564,20.974342346191406,-0.004907973340113614,0.13469773925610726
+2005-07-29,37.279998779296875,37.3849983215332,37.189998626708984,37.189998626708984,20.69334602355957,167200,0.0,0.0,0.0,False,-0.00853104259718307,-0.00856764023372887,0.0011699246857521661,20.974342346191406,-0.013397145807666266,0.13503283381940703
+2005-08-01,37.66999816894531,37.779998779296875,37.46500015258789,37.56999969482422,20.904788970947266,78000,0.0,0.0,0.0,False,0.01021791967074659,0.010166069630128668,0.011399798552958584,20.974342346191406,-0.0033161170965997355,0.13534737707627298
+2005-08-02,37.67499923706055,37.875,37.630001068115234,37.875,21.074499130249023,80200,0.0,0.0,0.0,False,0.008118243123028668,0.008085467455064567,0.01961058801219373,21.074499130249023,0.0,0.13542330922865564
+2005-08-03,38.06999969482422,38.2599983215332,37.92499923706055,38.21500015258789,21.263683319091797,70000,0.0,0.0,0.0,False,0.008976924560509802,0.008936871496984883,0.028763555341876135,21.263683319091797,0.0,0.1356308122287286
+2005-08-04,37.880001068115234,38.165000915527344,37.83000183105469,37.85499954223633,21.063373565673828,73800,0.0,0.0,0.0,False,-0.009420275425100932,-0.009464926860102155,0.019072319303249596,21.263683319091797,-0.009420275425100932,0.13546942624229272
+2005-08-05,37.845001220703125,37.92499923706055,37.529998779296875,37.73500061035156,20.99660301208496,31800,0.0,0.0,0.0,False,-0.003169983829070966,-0.003175018871293191,0.015841876530404475,21.263683319091797,-0.012560397133408951,0.13552564304529663
+2005-08-08,37.994998931884766,38.04999923706055,37.650001525878906,37.71500015258789,20.985475540161133,34000,0.0,0.0,0.0,False,-0.0005299653433188389,-0.0005301058245870601,0.015303515541551294,21.263683319091797,-0.013083705901548726,0.1354806177998839
+2005-08-09,38.02000045776367,38.345001220703125,38.02000045776367,38.25,21.283157348632812,50200,0.0,0.0,0.0,False,0.014185135233270696,0.01408546762896488,0.029705733212323393,21.283157348632812,0.0,0.13560265976677965
+2005-08-10,38.525001525878906,38.689998626708984,38.29499816894531,38.375,21.35271453857422,66000,0.0,0.0,0.0,False,0.003268180035603363,0.0032628511425953593,0.03307099693215432,21.35271453857422,0.0,0.1347402102541314
+2005-08-11,38.505001068115234,38.869998931884766,38.505001068115234,38.849998474121094,21.617006301879883,117000,0.0,0.0,0.0,False,0.012377431582678344,0.01230145744379743,0.04585776251673135,21.617006301879883,0.0,0.13445728186951406
+2005-08-12,38.380001068115234,38.55500030517578,38.34000015258789,38.45000076293945,21.394441604614258,31800,0.0,0.0,0.0,False,-0.010295814978148465,-0.010349183512245771,0.03508980450039867,21.617006301879883,-0.010295814978148465,0.1345791597765945
+2005-08-15,38.1349983215332,38.5,38.1349983215332,38.380001068115234,21.355497360229492,45800,0.0,0.0,0.0,False,-0.0018202973045282622,-0.001821956058923112,0.0332056333193218,21.617006301879883,-0.012097370838424104,0.13354596308993755
+2005-08-16,38.189998626708984,38.19499969482422,37.82500076293945,37.849998474121094,21.060583114624023,68200,0.0,0.0,0.0,False,-0.01380975777013227,-0.013905999552693142,0.01893731379644592,21.617006301879883,-0.0257400668476222,0.1343475894100045
+2005-08-17,37.584999084472656,37.80500030517578,37.584999084472656,37.665000915527344,20.957651138305664,45000,0.0,0.0,0.0,False,-0.00488742290553601,-0.004899405415202567,0.013957336229691863,21.617006301879883,-0.030501687160857216,0.13420439003283874
+2005-08-18,37.27000045776367,37.334999084472656,37.09000015258789,37.310001373291016,20.760116577148438,59000,0.0,0.0,0.0,False,-0.009425415083667454,-0.009470115409567395,0.004400367458597287,21.617006301879883,-0.03963961118228143,0.13457751904890575
+2005-08-19,37.474998474121094,37.584999084472656,37.3849983215332,37.47999954223633,20.854713439941406,34000,0.0,0.0,0.0,False,0.004556663371394265,0.004546313210410372,0.008977081823210886,21.617006301879883,-0.035263572175217694,0.13458651518651274
+2005-08-22,37.724998474121094,37.88999938964844,37.63999938964844,37.76499938964844,21.01329231262207,53600,0.0,0.0,0.0,False,0.007603982338925341,0.007575217789942192,0.016649325733774978,21.617006301879883,-0.027927733416320044,0.13385649537892222
+2005-08-23,37.744998931884766,37.744998931884766,37.349998474121094,37.494998931884766,20.86306381225586,45000,0.0,0.0,0.0,False,-0.007149212894924317,-0.007174890976004272,0.009381083264623058,21.617006301879883,-0.034877284999378366,0.13410998032082738
+2005-08-24,37.400001525878906,37.665000915527344,37.3650016784668,37.400001525878906,20.810199737548828,28200,0.0,0.0,0.0,False,-0.002533859608672473,-0.0025370752640921754,0.006823453307980731,21.617006301879883,-0.037322770464330746,0.13384492215606947
+2005-08-25,37.400001525878906,37.470001220703125,37.334999084472656,37.415000915527344,20.818540573120117,25200,0.0,0.0,0.0,False,0.0004008051665280732,0.00040072486559328523,0.00722699334984811,21.617006301879883,-0.036936924457034004,0.13380801581587745
+2005-08-26,37.470001220703125,37.470001220703125,37.005001068115234,37.05500030517578,20.61823081970215,33200,0.0,0.0,0.0,False,-0.009621700076161921,-0.009668287707999098,-0.0024642426887784286,21.617006301879883,-0.04620322852433445,0.13422943905568407
+2005-08-29,37.095001220703125,37.27000045776367,37.01499938964844,37.20000076293945,20.698911666870117,40800,0.0,0.0,0.0,False,0.003913082934878798,0.0039054467400777937,0.0014391974600875823,21.617006301879883,-0.04247094265453055,0.13412522805466404
+2005-08-30,37.0,37.064998626708984,36.85499954223633,37.005001068115234,20.590412139892578,68600,0.0,0.0,0.0,False,-0.005241798637712902,-0.005255585062403766,-0.0038101451609110493,21.617006301879883,-0.04749011716289453,0.13395699185775037
+2005-08-31,37.22999954223633,37.80500030517578,37.1349983215332,37.79999923706055,21.03276252746582,49600,0.0,0.0,0.0,False,0.02148331876836096,0.021255805008438478,0.017591319044404363,21.617006301879883,-0.027027043719890842,0.1354847388060354
+2005-09-01,38.04999923706055,38.34000015258789,38.040000915527344,38.279998779296875,21.299846649169922,78800,0.0,0.0,0.0,False,0.0126984803520378,0.01261853076451306,0.030513182415693896,21.617006301879883,-0.014671765751503751,0.13543025439384315
+2005-09-02,38.345001220703125,38.47999954223633,38.314998626708984,38.369998931884766,21.349925994873047,44600,0.0,0.0,0.0,False,0.0023511599180963128,0.002348400266358,0.03293608370525947,21.617006301879883,-0.012355101500970078,0.13527440439194258
+2005-09-06,38.810001373291016,40.39500045776367,38.599998474121094,38.900001525878906,21.644832611083984,273600,0.0,0.0,0.0,False,0.013813004142579022,0.013718474102054755,0.047204034108499604,21.644832611083984,0.0,0.13584832656131457
+2005-09-07,38.79999923706055,38.935001373291016,38.75,38.849998474121094,21.617006301879883,119000,0.0,0.0,0.0,False,-0.0012855867127312681,-0.001286413788256774,0.045857762516731126,21.644832611083984,-0.0012855867127312681,0.13586902620108587
+2005-09-08,38.720001220703125,38.720001220703125,38.61000061035156,38.67499923706055,21.51963233947754,109600,0.0,0.0,0.0,False,-0.004504507286648418,-0.004514683149259433,0.04114668860467674,21.644832611083984,-0.005784303064664598,0.13590759390175028
+2005-09-09,38.7400016784668,38.9900016784668,38.7400016784668,38.98500061035156,21.692129135131836,54600,0.0,0.0,0.0,False,0.008015787302176891,0.007983831532656804,0.04949229901089769,21.692129135131836,0.0,0.13573622776153288
+2005-09-12,38.54499816894531,38.58000183105469,38.369998931884766,38.4900016784668,21.416698455810547,33600,0.0,0.0,0.0,False,-0.012697263491540434,-0.012778562659408311,0.03616661875801386,21.692129135131836,-0.012697263491540434,0.1364121072025212
+2005-09-13,38.17499923706055,38.29499816894531,38.07500076293945,38.14500045776367,21.2247314453125,115000,0.0,0.0,0.0,False,-0.008963426874321279,-0.009003840059994946,0.026879015041163745,21.692129135131836,-0.02154687937305122,0.136764751559314
+2005-09-14,38.39500045776367,38.46500015258789,38.119998931884766,38.20000076293945,21.255334854125977,69600,0.0,0.0,0.0,False,0.001441874960459666,0.0014408364569005294,0.02835964618037301,21.692129135131836,-0.020136072318435616,0.1359963889684962
+2005-09-15,38.05500030517578,38.14500045776367,38.0,38.025001525878906,21.157958984375,47600,0.0,0.0,0.0,False,-0.0045812437404191275,-0.00459176979811766,0.023648479988409576,21.692129135131836,-0.024625067803589307,0.13607402870639493
+2005-09-16,38.380001068115234,38.619998931884766,38.29999923706055,38.619998931884766,21.489038467407227,45800,0.0,0.0,0.0,False,0.015647987751404857,0.015526820373508957,0.03966651886501249,21.692129135131836,-0.009362412811552479,0.1367909479931954
+2005-09-19,38.19499969482422,38.19499969482422,38.025001525878906,38.04999923706055,21.1718692779541,82000,0.0,0.0,0.0,False,-0.014759580329021249,-0.01486958670869862,0.024321477364430466,21.692129135131836,-0.02398380785660814,0.1374081646601941
+2005-09-20,38.13999938964844,38.3650016784668,37.755001068115234,37.88999938964844,21.082847595214844,148200,0.0,0.0,0.0,False,-0.00420471530267541,-0.004213579975741157,0.020014497173697077,21.692129135131836,-0.02808767807537249,0.13532599643107304
+2005-09-21,38.04999923706055,38.119998931884766,37.79499816894531,37.814998626708984,21.041109085083008,108600,0.0,0.0,0.0,False,-0.001979737791270142,-0.001981700062413848,0.017995135925998884,21.692129135131836,-0.03001180962888783,0.13396963272122617
+2005-09-22,37.724998474121094,37.869998931884766,37.599998474121094,37.869998931884766,21.071718215942383,86200,0.0,0.0,0.0,False,0.001454729916355646,0.0014536728218580177,0.01947604390493507,21.692129135131836,-0.02860073878984326,0.13385280302019487
+2005-09-23,37.540000915527344,37.755001068115234,37.505001068115234,37.67499923706055,20.96321678161621,61600,0.0,0.0,0.0,False,-0.005149149832692879,-0.005162452388911189,0.014226609004027502,21.692129135131836,-0.03360261913318152,0.1339774976453103
+2005-09-26,38.0,38.224998474121094,37.91999816894531,38.10499954223633,21.202470779418945,32800,0.0,0.0,0.0,False,0.011413038385051255,0.011348401003482908,0.025802016223730906,21.692129135131836,-0.022573088730135638,0.1342057626892414
+2005-09-27,37.900001525878906,38.04499816894531,37.79499816894531,37.98500061035156,21.135704040527344,54000,0.0,0.0,0.0,False,-0.003149007471167531,-0.0031539760286190873,0.022571758010703658,21.692129135131836,-0.025651013376244647,0.13333841695537602
+2005-09-28,38.20000076293945,38.36000061035156,38.20000076293945,38.345001220703125,21.336015701293945,87000,0.0,0.0,0.0,False,0.009477406590407744,0.009432777728233857,0.03226308632923924,21.692129135131836,-0.016416711869059575,0.13357783076941834
+2005-09-29,38.28499984741211,38.7400016784668,38.14500045776367,38.73500061035156,21.553024291992188,144000,0.0,0.0,0.0,False,0.010170998828290312,0.010119622293148053,0.0427622329707813,21.692129135131836,-0.0064126873979538646,0.13387258492779597
+2005-09-30,38.400001525878906,38.57500076293945,38.36000061035156,38.459999084472656,21.400001525878906,108800,0.0,0.0,0.0,False,-0.007099828035276534,-0.007125151748199897,0.03535880043500783,21.692129135131836,-0.01346698645546096,0.1327340485134362
+2005-10-03,38.32500076293945,38.32500076293945,38.224998474121094,38.275001525878906,21.29706382751465,30000,0.0,0.0,0.0,False,-0.004810172477781149,-0.00482177859064117,0.030378546028526854,21.692129135131836,-0.01821238040563533,0.1328331840350596
+2005-10-04,38.345001220703125,38.58000183105469,38.16999816894531,38.16999816894531,21.238645553588867,188800,0.0,0.0,0.0,False,-0.002743020089478576,-0.0027467890629085476,0.027552196977002952,21.692129135131836,-0.020905443569784077,0.13282441663970243
+2005-10-05,38.29499816894531,38.310001373291016,37.939998626708984,37.939998626708984,21.11066436767578,69000,0.0,0.0,0.0,False,-0.006025863824045019,-0.0060440926077948865,0.021360307365921205,21.692129135131836,-0.02680533403769636,0.13296000543500325
+2005-10-06,38.165000915527344,38.349998474121094,37.880001068115234,38.040000915527344,21.166309356689453,47600,0.0,0.0,0.0,False,0.002635871048136007,0.002632403232518002,0.024052481429822414,21.692129135131836,-0.024240118393486054,0.1326161489501306
+2005-10-07,38.29999923706055,38.310001373291016,38.060001373291016,38.220001220703125,21.266464233398438,78800,0.0,0.0,0.0,False,0.004731806335303901,0.004720646529885183,0.028898099449135684,21.692129135131836,-0.019623011603964957,0.13261147686422733
+2005-10-10,38.224998474121094,38.22999954223633,37.93000030517578,38.0,21.144052505493164,113400,0.0,0.0,0.0,False,-0.005756092153439862,-0.005772722299018389,0.022975667172207226,21.692129135131836,-0.025266151894284383,0.13275409649775657
+2005-10-11,38.06999969482422,38.06999969482422,37.79499816894531,37.79499816894531,21.029985427856445,44600,0.0,0.0,0.0,False,-0.005394759477024724,-0.005409363739937218,0.01745695949696424,21.692129135131836,-0.030524606558929523,0.13224345336180726
+2005-10-12,37.8650016784668,37.974998474121094,37.48500061035156,37.59000015258789,20.915918350219727,116400,0.0,0.0,0.0,False,-0.005424020764447368,-0.005438784173967161,0.011938251821721257,21.692129135131836,-0.035783061223574664,0.13219714849589667
+2005-10-13,37.04999923706055,37.435001373291016,36.935001373291016,37.32500076293945,20.76846694946289,120200,0.0,0.0,0.0,False,-0.0070497215703314575,-0.0070746882654680945,0.004804368900010125,21.692129135131836,-0.0425805221753458,0.1321898214285232
+2005-10-14,37.435001373291016,40.435001373291016,37.435001373291016,37.775001525878906,21.018863677978516,73400,0.0,0.0,0.0,False,0.012056582179365005,0.011984480546730257,0.01691887534783798,21.692129135131836,-0.031037315560828116,0.13116266724313547
+2005-10-17,37.630001068115234,37.654998779296875,37.42499923706055,37.54999923706055,20.89365577697754,196000,0.0,0.0,0.0,False,-0.005956930066212673,-0.005974743351009663,0.01086116072437937,21.692129135131836,-0.03680935850880196,0.13132207573336072
+2005-10-18,37.125,37.130001068115234,36.89500045776367,36.95500183105469,20.56259536743164,28200,0.0,0.0,0.0,False,-0.01584502076035399,-0.01597189510430224,-0.005155955353133956,21.692129135131836,-0.05207113421940868,0.1323633555564831
+2005-10-19,36.5,37.185001373291016,36.3849983215332,37.17499923706055,20.685007095336914,398000,0.0,0.0,0.0,False,0.005953126330499936,0.0059354764871376005,0.0007664769237942792,21.692129135131836,-0.04642799392908925,0.1324323805006467
+2005-10-20,36.724998474121094,36.73500061035156,36.209999084472656,36.310001373291016,20.203697204589844,271200,0.0,0.0,0.0,False,-0.023268538827602048,-0.023543525342364115,-0.02251989670186949,21.692129135131836,-0.06861622117726462,0.13449006740410563
+2005-10-21,36.625,36.625,36.26499938964844,36.42499923706055,20.267688751220703,65400,0.0,0.0,0.0,False,0.0031673186339538084,0.0031623132466087776,-0.019423905756374205,21.692129135131836,-0.06566623197923704,0.13449744198953975
+2005-10-24,36.64500045776367,37.13999938964844,36.6349983215332,37.099998474121094,20.643274307250977,52600,0.0,0.0,0.0,False,0.01853124747673318,0.01836163611271391,-0.001252607484177104,21.692129135131836,-0.048351861698175624,0.13568297077073008
+2005-10-25,37.084999084472656,37.224998474121094,36.834999084472656,36.834999084472656,20.495819091796875,118200,0.0,0.0,0.0,False,-0.007143014875421572,-0.00716864834595624,-0.008386674965706109,21.692129135131836,-0.05514949850623274,0.13587984486903998
+2005-10-26,37.0099983215332,37.189998626708984,36.900001525878906,36.904998779296875,20.534767150878906,184200,0.0,0.0,0.0,False,0.0019002928796156837,0.0018984896072372303,-0.00650231922481137,21.692129135131836,-0.05335400582594285,0.13564538404394771
+2005-10-27,36.959999084472656,36.959999084472656,36.56999969482422,36.56999969482422,20.348369598388672,49000,0.0,0.0,0.0,False,-0.009077169033409604,-0.00911861754633331,-0.015520465607508194,21.692129135131836,-0.06194687152986089,0.13566139241646438
+2005-10-28,36.69499969482422,36.880001068115234,36.5,36.869998931884766,20.515295028686523,99600,0.0,0.0,0.0,False,0.00820338108617169,0.008169916247530412,-0.007444404815349692,21.692129135131836,-0.05425166423794481,0.13585504373782492
+2005-10-31,36.89500045776367,37.09000015258789,36.880001068115234,37.0099983215332,20.59319305419922,76400,0.0,0.0,0.0,False,0.0037970706930496867,0.0037898800167152653,-0.0036756010536516115,21.692129135131836,-0.05066059094922215,0.13589301696075826
+2005-11-01,37.095001220703125,37.1150016784668,36.93000030517578,37.07500076293945,20.629365921020508,209800,0.0,0.0,0.0,False,0.0017565448313958676,0.0017550039107237893,-0.001925512580288835,21.692129135131836,-0.04899303371701369,0.13589790407071486
+2005-11-02,37.02000045776367,37.525001525878906,37.0,37.525001525878906,20.87975311279297,106000,0.0,0.0,0.0,False,0.012137415795088868,0.012064348005924107,0.010188532467994449,21.692129135131836,-0.03745026674321106,0.13583035832234094
+2005-11-03,37.619998931884766,37.650001525878906,37.290000915527344,37.400001525878906,20.810199737548828,134600,0.0,0.0,0.0,False,-0.003331139734670807,-0.0033367003328237843,0.0068234533079816195,21.692129135131836,-0.04065665440625954,0.13453072542467073
+2005-11-04,37.34000015258789,37.400001525878906,36.86000061035156,37.04999923706055,20.615446090698242,121400,0.0,0.0,0.0,False,-0.009358566919431488,-0.009402633455399751,-0.002598971355854185,21.692129135131836,-0.0496347333047098,0.1348024831577603
+2005-11-07,37.04499816894531,37.189998626708984,36.974998474121094,37.099998474121094,20.643274307250977,37400,0.0,0.0,0.0,False,0.001349872150731235,0.0013489618923824252,-0.001252607484176771,21.692129135131836,-0.048351861698175624,0.13465133176182387
+2005-11-08,36.89500045776367,37.05500030517578,36.810001373291016,37.0,20.587629318237305,107000,0.0,0.0,0.0,False,-0.0026955505306697214,-0.0026991900688454,-0.003944781548077758,21.692129135131836,-0.05091707734238593,0.134674478373087
+2005-11-09,36.845001220703125,37.09000015258789,36.75,37.04999923706055,20.615446090698242,88400,0.0,0.0,0.0,False,0.0013511401449362026,0.0013502281764629573,-0.002598971355854185,21.692129135131836,-0.0496347333047098,0.13467714606057404
+2005-11-10,37.02000045776367,37.165000915527344,36.79999923706055,37.04999923706055,20.615446090698242,272200,0.0,0.0,0.0,False,0.0,0.0,-0.002598971355854185,21.692129135131836,-0.0496347333047098,0.13367542569468766
+2005-11-11,37.04999923706055,37.275001525878906,37.04999923706055,37.25,20.72673225402832,117400,0.0,0.0,0.0,False,0.005398193317790456,0.005383675296197743,0.0027851922121300277,21.692129135131836,-0.044504477872575054,0.1334633137076516
+2005-11-14,37.154998779296875,37.29999923706055,37.01499938964844,37.15999984741211,20.676652908325195,220800,0.0,0.0,0.0,False,-0.0024161717867220434,-0.0024190954400888152,0.0003622909225644566,21.692129135131836,-0.04681311919547859,0.13308305146300264
+2005-11-15,37.04499816894531,37.209999084472656,36.91999816894531,37.130001068115234,20.659963607788086,79000,0.0,0.0,0.0,False,-0.000807156777796969,-0.0008074827042232253,-0.00044515828080615716,21.692129135131836,-0.04758249044682705,0.1328753926738924
+2005-11-16,36.86000061035156,36.939998626708984,36.79499816894531,36.91999816894531,20.54311752319336,90800,0.0,0.0,0.0,False,-0.00565567717412041,-0.005671731075339223,-0.0060983177833989766,21.692129135131836,-0.0529690564158396,0.13224884309206086
+2005-11-17,37.099998474121094,37.46500015258789,37.05500030517578,37.46500015258789,20.84636116027832,102000,0.0,0.0,0.0,False,0.014761325136878334,0.014653437193811769,0.008572988101890555,21.692129135131836,-0.038989624742909124,0.13302732117134097
+2005-11-18,37.654998779296875,37.67499923706055,37.39500045776367,37.67499923706055,20.96321678161621,99400,0.0,0.0,0.0,False,0.005605564464677526,0.005589911755796163,0.014226609004028168,21.692129135131836,-0.03360261913318152,0.13306289343565422
+2005-11-21,37.845001220703125,37.849998474121094,37.540000915527344,37.724998474121094,20.99103546142578,79400,0.0,0.0,0.0,False,0.001327023428673746,0.0013261437112680222,0.0155725114761609,21.692129135131836,-0.03232018716736229,0.1330482523423349
+2005-11-22,37.54999923706055,38.04999923706055,37.474998474121094,38.040000915527344,21.166309356689453,215800,0.0,0.0,0.0,False,0.008349940410789403,0.008315272507951003,0.024052481429822636,21.692129135131836,-0.024240118393486054,0.13328303841373448
+2005-11-23,38.005001068115234,38.224998474121094,37.869998931884766,38.150001525878906,21.227519989013672,89800,0.0,0.0,0.0,False,0.002891889714579543,0.002887716245723942,0.027013928268059262,21.692129135131836,-0.021418328427968758,0.13313394615963328
+2005-11-25,38.02000045776367,38.04499816894531,37.7599983215332,37.849998474121094,21.060583114624023,59600,0.0,0.0,0.0,False,-0.007864172285601323,-0.007895257971184004,0.01893731379644703,21.692129135131836,-0.029114063288742886,0.13298026159181303
+2005-11-28,37.92499923706055,38.03499984741211,37.82500076293945,37.900001525878906,21.088411331176758,60400,0.0,0.0,0.0,False,0.0013213412183925577,0.0013204690153188862,0.020283677668124556,21.692129135131836,-0.02783119168220871,0.13294918126137456
+2005-11-29,38.099998474121094,38.10499954223633,37.8849983215332,37.974998474121094,21.130138397216797,43200,0.0,0.0,0.0,False,0.001978672806820292,0.0019767178122203893,0.02230248523636913,21.692129135131836,-0.025907587697551415,0.13274130734949147
+2005-11-30,37.915000915527344,37.935001373291016,37.689998626708984,37.689998626708984,20.971561431884766,61800,0.0,0.0,0.0,False,-0.007504776464356655,-0.007533078990917719,0.014630333605713863,21.692129135131836,-0.033217933507507236,0.13197284892669311
+2005-12-01,37.875,38.334999084472656,37.875,38.290000915527344,21.305416107177734,43000,0.0,0.0,0.0,False,0.01591940001116865,0.01579401531177527,0.03078263974984874,21.692129135131836,-0.01782734306738909,0.13278152069059015
+2005-12-02,38.060001373291016,38.3849983215332,38.060001373291016,38.349998474121094,21.338794708251953,149200,0.0,0.0,0.0,False,0.0015666721037648212,0.0015654461532990309,0.03239753815658997,21.692129135131836,-0.01628860056469217,0.1327043770682538
+2005-12-05,38.459999084472656,38.525001525878906,38.20000076293945,38.42499923706055,21.380529403686523,66600,0.0,0.0,0.0,False,0.0019558131565149406,0.001953903044106497,0.034416714844470286,21.692129135131836,-0.014364644867462806,0.13270983803240938
+2005-12-06,38.459999084472656,38.779998779296875,38.439998626708984,38.525001525878906,21.436174392700195,49200,0.0,0.0,0.0,False,0.002602601084521261,0.002599220183139925,0.037108888908371496,21.692129135131836,-0.0117994292232525,0.1326864031218878
+2005-12-07,38.5,38.5,38.154998779296875,38.25,21.283157348632812,131200,0.0,0.0,0.0,False,-0.007138262698566766,-0.007163861991472954,0.029705733212324947,21.692129135131836,-0.018853464496330408,0.1328974167108804
+2005-12-08,38.45000076293945,38.82500076293945,38.29999923706055,38.5,21.422266006469727,192400,0.0,0.0,0.0,False,0.006536091217962614,0.006514823594873662,0.036435983812259876,21.692129135131836,-0.012440601242090565,0.1330187020207601
+2005-12-09,38.57500076293945,38.7400016784668,38.54999923706055,38.59000015258789,21.47233772277832,38200,0.0,0.0,0.0,False,0.0023373678719829094,0.0023346404768221913,0.0388585159821897,21.692129135131836,-0.010132311631759094,0.13262334922957106
+2005-12-12,39.165000915527344,39.209999084472656,39.095001220703125,39.150001525878906,21.78394317626953,63000,0.0,0.0,0.0,False,0.014511948233780547,0.014407657674980458,0.053934376988345356,21.78394317626953,0.0,0.13214799713312073
+2005-12-13,39.19499969482422,39.46500015258789,39.14500045776367,39.3849983215332,21.914701461791992,291800,0.0,0.0,0.0,False,0.0060025076481518,0.005984564366440514,0.06026062614686811,21.914701461791992,0.0,0.1322623644839476
+2005-12-14,39.380001068115234,39.56999969482422,39.380001068115234,39.474998474121094,21.96476936340332,96600,0.0,0.0,0.0,False,0.00228467185366954,0.002282065959251069,0.06268297375697984,21.96476936340332,0.0,0.13217624110713025
+2005-12-15,39.3849983215332,39.3849983215332,39.084999084472656,39.26499938964844,21.84792709350586,104800,0.0,0.0,0.0,False,-0.005319530925379845,-0.0053337300073690004,0.057029998814204896,21.96476936340332,-0.005319530925379845,0.1314486483552895
+2005-12-16,39.529998779296875,39.744998931884766,39.505001068115234,39.61000061035156,22.03989601135254,123800,0.0,0.0,0.0,False,0.008786596413704606,0.008748218916649024,0.06631769481096406,22.03989601135254,0.0,0.13156620704882224
+2005-12-19,39.529998779296875,39.70000076293945,39.52000045776367,39.525001525878906,21.992605209350586,170800,0.0,0.0,0.0,False,-0.0021456907953465443,-0.002147996088061718,0.06402970674829311,22.03989601135254,-0.0021456907953465443,0.13107782596255935
+2005-12-20,39.439998626708984,40.060001373291016,39.19499969482422,39.2599983215332,21.845138549804688,37600,0.0,0.0,0.0,False,-0.00670528380526747,-0.006727865220527746,0.05689508558731027,22.03989601135254,-0.008836587134872786,0.131240116829421
+2005-12-21,39.45500183105469,39.48500061035156,39.220001220703125,39.42499923706055,21.936954498291016,87600,0.0,0.0,0.0,False,0.004203038047893237,0.004194229955350843,0.061337255844665206,22.03989601135254,-0.0046706895989209185,0.13113933623668741
+2005-12-22,39.5,39.70000076293945,39.459999084472656,39.65999984741211,22.067710876464844,170000,0.0,0.0,0.0,False,0.0059605529192310325,0.005942859098834838,0.06766341272327869,22.067710876464844,0.0,0.13081006024657812
+2005-12-23,38.880001068115234,39.064998626708984,38.880001068115234,39.064998626708984,22.10477638244629,22200,0.6605,0.0,0.0,False,0.0016796262280640573,0.0016782172334333138,0.06945668819403306,22.10477638244629,0.0,0.13043072055058452
+2005-12-27,39.150001525878906,39.209999084472656,38.875,38.92499923706055,22.025550842285156,126200,0.0,0.0,0.0,False,-0.0035840914556388714,-0.0035905296995267953,0.06562365761570099,22.10477638244629,-0.0035840914556388714,0.1304799866397441
+2005-12-28,39.369998931884766,39.369998931884766,38.96500015258789,39.025001525878906,22.08213996887207,88200,0.0,0.0,0.0,False,0.0025692490958397762,0.0025659542177499154,0.06836151023453563,22.10477638244629,-0.0010240507835308499,0.1304612043062317
+2005-12-29,39.02000045776367,39.165000915527344,38.994998931884766,39.095001220703125,22.12175941467285,37000,0.0,0.0,0.0,False,0.0017941850679612514,0.0017925774405656843,0.07027834850338288,22.12175941467285,0.0,0.13045799593727914
+2005-12-30,38.650001525878906,38.84000015258789,38.505001068115234,38.82500076293945,21.968976974487305,27600,0.0,0.0,0.0,False,-0.006906432590719214,-0.006930392377780542,0.06288654323613807,22.12175941467285,-0.006906432590719214,0.13061007591811802
+2006-01-03,40.70500183105469,40.70500183105469,39.505001068115234,40.20000076293945,22.747013092041016,56800,0.0,0.0,0.0,False,0.03541521839898354,0.034802523464361974,0.10052890229818656,22.747013092041016,0.0,0.13514578810959224
+2006-01-04,40.349998474121094,40.689998626708984,40.32500076293945,40.689998626708984,23.02427864074707,160600,0.0,0.0,0.0,False,0.012189096985356196,0.012115408138716194,0.1139433558234868,23.02427864074707,0.0,0.13471903270340557
+2006-01-05,40.525001525878906,40.54499816894531,40.369998931884766,40.5,22.916763305664062,101800,0.0,0.0,0.0,False,-0.004669650535445324,-0.004680587414390963,0.10874162963550993,23.02427864074707,-0.004669650535445324,0.13465075125572792
+2006-01-06,40.724998474121094,40.994998931884766,40.67499923706055,40.94499969482422,23.168567657470703,174200,0.0,0.0,0.0,False,0.01098777992546629,0.01092785284902968,0.12092423865614776,23.168567657470703,0.0,0.13503062550815956
+2006-01-09,40.73500061035156,40.7599983215332,40.56999969482422,40.7400016784668,23.052566528320312,121800,0.0,0.0,0.0,False,-0.005006832138498063,-0.005019408317970925,0.11531195915322279,23.168567657470703,-0.005006832138498063,0.134631152658543
+2006-01-10,40.45000076293945,40.57500076293945,40.279998779296875,40.494998931884766,22.913944244384766,420200,0.0,0.0,0.0,False,-0.006013312390412029,-0.006031465162140041,0.1086052399300721,23.168567657470703,-0.010990036883175014,0.13475698937775257
+2006-01-11,40.6349983215332,41.0,40.6349983215332,40.95000076293945,23.171398162841797,161800,0.0,0.0,0.0,False,0.011235687566976793,0.011173036080989516,0.12106118204103966,23.171398162841797,0.0,0.13492795272179037
+2006-01-12,40.61000061035156,40.70000076293945,40.400001525878906,40.415000915527344,22.868667602539062,132400,0.0,0.0,0.0,False,-0.01306483787362478,-0.013150933574368301,0.10641469945125936,23.171398162841797,-0.01306483787362478,0.13491024082075526
+2006-01-13,40.349998474121094,40.619998931884766,40.25,40.61000061035156,22.979005813598633,116400,0.0,0.0,0.0,False,0.004824864000704698,0.004813261649270451,0.11175299990449217,23.171398162841797,-0.008303009938851691,0.13451751467008077
+2006-01-17,40.224998474121094,40.3849983215332,40.0,40.375,22.846033096313477,80400,0.0,0.0,0.0,False,-0.005786704540823306,-0.005803512388274492,0.10531961377167098,23.171398162841797,-0.014041667414359305,0.13467071089817595
+2006-01-18,40.095001220703125,40.224998474121094,39.75,40.040000915527344,22.65648078918457,86000,0.0,0.0,0.0,False,-0.008296946184477516,-0.0083315574204695,0.09614883641955996,23.171398162841797,-0.022222110639959602,0.1349354959848755
+2006-01-19,40.02000045776367,40.345001220703125,40.02000045776367,40.27000045776367,22.786623001098633,499800,0.0,0.0,0.0,False,0.0057441494610313,0.005727714740144016,0.10244527916748947,23.171398162841797,-0.01660560830378366,0.13414902416184898
+2006-01-20,40.15999984741211,40.19499969482422,39.57500076293945,39.57500076293945,22.393362045288086,372600,0.0,0.0,0.0,False,-0.017258413227426717,-0.017409075619815615,0.08341882297899117,23.171398162841797,-0.033577435081210916,0.1352685580619074
+2006-01-23,40.275001525878906,40.33000183105469,40.040000915527344,40.25,22.775304794311523,95200,0.0,0.0,0.0,False,0.017056069930500017,0.01691224822169743,0.10189769018774086,23.171398162841797,-0.017094064231542916,0.13624165136299232
+2006-01-24,40.375,40.375,40.13999938964844,40.32500076293945,22.81774139404297,291000,0.0,0.0,0.0,False,0.001863272527621529,0.001861538788650165,0.10395082588211735,23.171398162841797,-0.015262642604189525,0.1361813813730586
+2006-01-25,40.54999923706055,40.68000030517578,40.44499969482422,40.625,22.98749542236328,72800,0.0,0.0,0.0,False,0.007439563162225715,0.007412026103656695,0.11216373777925859,23.171398162841797,-0.007936626835640226,0.13634908278973248
+2006-01-26,40.95000076293945,41.244998931884766,40.95000076293945,41.224998474121094,23.327001571655273,238000,0.0,0.0,0.0,False,0.014769166586182658,0.014661164546848683,0.12858946929363202,23.327001571655273,0.0,0.13671657165396206
+2006-01-27,41.35499954223633,41.47999954223633,41.10499954223633,41.20000076293945,23.312854766845703,437000,0.0,0.0,0.0,False,-0.0006064562033879506,-0.0006066401723344306,0.12790502920890057,23.327001571655273,-0.0006064562033879506,0.1367156769696546
+2006-01-30,41.1150016784668,41.279998779296875,41.1150016784668,41.27000045776367,23.352468490600586,304600,0.0,0.0,0.0,False,0.0016992223453997646,0.0016977803004491066,0.12982159063802112,23.352468490600586,0.0,0.1367025894062962
+2006-01-31,41.29499816894531,41.64500045776367,41.185001373291016,41.439998626708984,23.44865608215332,199000,0.0,0.0,0.0,False,0.0041189474933431836,0.004110487851042273,0.1344752664467046,23.44865608215332,0.0,0.13667468165118452
+2006-02-01,41.54499816894531,41.80500030517578,41.525001525878906,41.654998779296875,23.570314407348633,336400,0.0,0.0,0.0,False,0.005188285621533284,0.005174872840577385,0.14036124815959528,23.570314407348633,0.0,0.13639130428816135
+2006-02-02,41.45000076293945,41.630001068115234,41.1349983215332,41.15999984741211,23.29022216796875,551800,0.0,0.0,0.0,False,-0.011883262757519941,-0.011954433110308959,0.12681003580922146,23.570314407348633,-0.011883262757519941,0.13696394430028672
+2006-02-03,40.77000045776367,41.125,40.66999816894531,41.025001525878906,23.213830947875977,146600,0.0,0.0,0.0,False,-0.0032799695744352153,-0.0032853604658406826,0.12311413317559894,23.570314407348633,-0.015124255591665525,0.13664545696848854
+2006-02-06,41.040000915527344,41.064998626708984,40.82500076293945,40.900001525878906,23.143102645874023,77000,0.0,0.0,0.0,False,-0.0030468173116606767,-0.0030514683090882,0.11969220959166882,23.570314407348633,-0.018124992059563527,0.13654619149017333
+2006-02-07,40.904998779296875,40.93000030517578,40.54499816894531,40.689998626708984,23.02427864074707,62400,0.0,0.0,0.0,False,-0.005134316126283789,-0.005147542017352646,0.11394335582348791,23.570314407348633,-0.023166248746827156,0.1364399531796197
+2006-02-08,40.73500061035156,41.02000045776367,40.630001068115234,40.904998779296875,23.145936965942383,541000,0.0,0.0,0.0,False,0.005283914735986883,0.005270003839661792,0.11982933753637837,23.570314407348633,-0.018004742493971104,0.13651912207850367
+2006-02-09,41.32500076293945,41.38999938964844,41.14500045776367,41.185001373291016,23.304370880126953,125800,0.0,0.0,0.0,False,0.006844998948095871,0.006821678302177652,0.12749456817386173,23.570314407348633,-0.011282985989307215,0.13663637114295438
+2006-02-10,41.29499816894531,41.40999984741211,40.86000061035156,41.03499984741211,23.21949577331543,987600,0.0,0.0,0.0,False,-0.0036420252341548,-0.0036486735552019966,0.12338820450520016,23.570314407348633,-0.014883918303772226,0.1364401083925153
+2006-02-13,40.93000030517578,41.14500045776367,40.89500045776367,41.06999969482422,23.239299774169922,92200,0.0,0.0,0.0,False,0.0008529040013542932,0.0008525404854179769,0.12434634679989687,23.570314407348633,-0.01404370885589501,0.13617806418760506
+2006-02-14,40.869998931884766,41.380001068115234,40.8650016784668,41.349998474121094,23.397735595703125,657800,0.0,0.0,0.0,False,0.006817581556794572,0.006794446936239354,0.13201166971728928,23.570314407348633,-0.007321871429585292,0.13618653868770847
+2006-02-15,41.244998931884766,41.435001373291016,40.95500183105469,41.11000061035156,23.26192855834961,320000,0.0,0.0,0.0,False,-0.005804281221916896,-0.00582119152870103,0.12544115563975833,23.570314407348633,-0.01308365445065407,0.13623792580989463
+2006-02-16,41.125,41.52000045776367,41.11000061035156,41.45000076293945,23.454320907592773,107200,0.0,0.0,0.0,False,0.008270696419713008,0.0082366816320372,0.13474933777630582,23.570314407348633,-0.004921168964962752,0.13644190510106968
+2006-02-17,41.5,41.724998474121094,41.474998474121094,41.69499969482422,23.59294891357422,219200,0.0,0.0,0.0,False,0.005910552964957905,0.005893154170783349,0.14145633383918366,23.59294891357422,0.0,0.13650060932707897
+2006-02-21,41.91999816894531,41.91999816894531,41.57500076293945,41.650001525878906,23.567489624023438,167600,0.0,0.0,0.0,False,-0.0010791058652330765,-0.0010796885191685012,0.1402245816144303,23.59294891357422,-0.0010791058652330765,0.13650884446960426
+2006-02-22,41.81999969482422,42.1349983215332,41.709999084472656,42.099998474121094,23.82211685180664,278600,0.0,0.0,0.0,False,0.010804172690656477,0.010746224630481296,0.15254376490032406,23.82211685180664,0.0,0.1367719919462702
+2006-02-23,42.040000915527344,42.19499969482422,41.935001373291016,42.04999923706055,23.7938232421875,240200,0.0,0.0,0.0,False,-0.0011877034184304414,-0.0011884092971072159,0.15117488473086116,23.82211685180664,-0.0011877034184304414,0.13677415105627674
+2006-02-24,41.970001220703125,42.13999938964844,41.904998779296875,42.04999923706055,23.7938232421875,194600,0.0,0.0,0.0,False,0.0,0.0,0.15117488473086116,23.82211685180664,-0.0011877034184304414,0.13673190275426866
+2006-02-27,42.04999923706055,42.19499969482422,41.974998474121094,42.125,23.836259841918945,58000,0.0,0.0,0.0,False,0.0017835132798751374,0.0017819247086102278,0.15322802042523742,23.836259841918945,0.0,0.13624168150478963
+2006-02-28,41.810001373291016,41.88999938964844,41.595001220703125,41.7400016784668,23.618412017822266,1204000,0.0,0.0,0.0,False,-0.009139345918421693,-0.009181365960074357,0.14268827062375444,23.836259841918945,-0.009139345918421693,0.13638700050907138
+2006-03-01,42.06999969482422,42.17499923706055,41.95000076293945,42.150001525878906,23.850412368774414,56600,0.0,0.0,0.0,False,0.009822859842443465,0.009774929176582932,0.1539127373496958,23.850412368774414,0.0,0.13665650535344392
+2006-03-02,41.959999084472656,42.130001068115234,41.79999923706055,42.130001068115234,23.83909034729004,294600,0.0,0.0,0.0,False,-0.0004747096741689605,-0.00047482238447752926,0.1533649638101291,23.850412368774414,-0.0004747096741689605,0.1360266562471596
+2006-03-03,41.80500030517578,42.119998931884766,41.790000915527344,42.02000045776367,23.776857376098633,78600,0.0,0.0,0.0,False,-0.0026105430318351663,-0.0026139564411577906,0.15035405494069165,23.850412368774414,-0.003084013455971979,0.1359982540192293
+2006-03-06,42.20000076293945,42.20000076293945,41.75,41.82500076293945,23.666501998901367,44800,0.0,0.0,0.0,False,-0.004641293651708511,-0.004652097898506071,0.1450149239682783,23.850412368774414,-0.007710993295605539,0.13497154144986157
+2006-03-07,41.36000061035156,41.45000076293945,41.25,41.36000061035156,23.403400421142578,130800,0.0,0.0,0.0,False,-0.011117045424414718,-0.011179301607112422,0.13228574104689028,23.850412368774414,-0.018742315257285647,0.13546074335437358
+2006-03-08,41.165000915527344,41.435001373291016,41.084999084472656,41.400001525878906,23.426021575927734,113600,0.0,0.0,0.0,False,0.000966575556461402,0.0009661087231038181,0.133380180767116,23.850412368774414,-0.01779385556462343,0.1354008705852314
+2006-03-09,41.45500183105469,41.630001068115234,41.40999984741211,41.40999984741211,23.431686401367188,61800,0.0,0.0,0.0,False,0.00024181764799857675,0.00024178841482377174,0.13365425209671722,23.850412368774414,-0.017556340784926405,0.1352129900301668
+2006-03-10,41.57500076293945,42.04999923706055,41.494998931884766,42.04999923706055,23.7938232421875,213200,0.0,0.0,0.0,False,0.015455005440802694,0.015336793268207338,0.15117488473086116,23.850412368774414,-0.0023726686864753432,0.1360366030183872
+2006-03-13,42.165000915527344,42.45000076293945,42.165000915527344,42.404998779296875,23.99470329284668,828000,0.0,0.0,0.0,False,0.008442529332697069,0.008407090504459579,0.16089371246226558,23.99470329284668,0.0,0.1362508440875714
+2006-03-14,42.404998779296875,42.96500015258789,42.375,42.88999938964844,24.269136428833008,516000,0.0,0.0,0.0,False,0.011437238153644724,0.011372327409579587,0.17417113032276532,24.269136428833008,0.0,0.13666776657154714
+2006-03-15,43.025001525878906,43.20000076293945,42.85499954223633,43.20000076293945,24.444549560546875,261000,0.0,0.0,0.0,False,0.007227827501330664,0.007201831941924735,0.18265783670978064,24.444549560546875,0.0,0.13646768723431363
+2006-03-16,43.2599983215332,43.529998779296875,43.220001220703125,43.474998474121094,24.60015106201172,145200,0.0,0.0,0.0,False,0.0063654885961155205,0.006345314440559868,0.1901860316824635,24.60015106201172,0.0,0.13657316806366646
+2006-03-17,43.564998626708984,43.69499969482422,43.42499923706055,43.61000061035156,24.676544189453125,255200,0.0,0.0,0.0,False,0.0031053926152255773,0.003100580842633308,0.19388202659599485,24.676544189453125,0.0,0.13657327190533786
+2006-03-20,43.744998931884766,43.744998931884766,43.48500061035156,43.564998626708984,24.651086807250977,139800,0.0,0.0,0.0,False,-0.001031642924013254,-0.0010321754338460912,0.19265036665115054,24.676544189453125,-0.001031642924013254,0.1364745870210447
+2006-03-21,43.5,43.584999084472656,43.220001220703125,43.28499984741211,24.492643356323242,157800,0.0,0.0,0.0,False,-0.006427442820944096,-0.006448187770646923,0.18498467461412216,24.676544189453125,-0.007452454919051554,0.1364845143572273
+2006-03-22,43.46500015258789,43.71500015258789,43.375,43.59000015258789,24.66523551940918,339000,0.0,0.0,0.0,False,0.007046694004196885,0.007021982079666001,0.1933348990157906,24.676544189453125,-0.0004582760842491984,0.1354492944545279
+2006-03-23,43.470001220703125,43.470001220703125,42.9900016784668,43.099998474121094,24.387964248657227,79200,0.0,0.0,0.0,False,-0.011241379411673025,-0.011305041264878078,0.17992016865076366,24.676544189453125,-0.011694503840583903,0.13598877258211037
+2006-03-24,43.19499969482422,43.43000030517578,43.04999923706055,43.400001525878906,24.55771255493164,196400,0.0,0.0,0.0,False,0.006960331110201556,0.006936219822661602,0.18813280370817775,24.676544189453125,-0.004815570349282261,0.13611170070496906
+2006-03-27,43.17499923706055,43.18000030517578,42.95500183105469,43.04999923706055,24.35967254638672,701600,0.0,0.0,0.0,False,-0.008064269345198105,-0.00809696144244353,0.17855138076120958,24.676544189453125,-0.012841005638133063,0.1363937707461614
+2006-03-28,43.04999923706055,43.150001525878906,42.6150016784668,42.724998474121094,24.175771713256836,359400,0.0,0.0,0.0,False,-0.0075493967654816085,-0.007578037700148665,0.1696540287793371,24.676544189453125,-0.020293460557184617,0.13606866428176767
+2006-03-29,42.810001373291016,43.220001220703125,42.78499984741211,43.17499923706055,24.430395126342773,222400,0.0,0.0,0.0,False,0.0105321731238186,0.010477096170942293,0.181973027505413,24.676544189453125,-0.009975021673235607,0.13563057187564737
+2006-03-30,43.650001525878906,44.5,43.505001068115234,43.755001068115234,24.75860023498535,205400,0.0,0.0,0.0,False,0.013434293917280238,0.013344853942277867,0.19785200055921837,24.75860023498535,0.0,0.13616994108489722
+2006-03-31,43.81999969482422,43.81999969482422,43.5,43.57500076293945,24.656747817993164,120400,0.0,0.0,0.0,False,-0.004113819683887576,-0.004122304718680585,0.19292425342093367,24.75860023498535,-0.004113819683887576,0.13591280561710659
+2006-04-03,43.685001373291016,44.584999084472656,43.57500076293945,43.92499923706055,24.854785919189453,280800,0.0,0.0,0.0,False,0.008031801381842119,0.007999718141440695,0.2025055840879928,24.854785919189453,0.0,0.13608122933697445
+2006-04-04,44.130001068115234,44.54499816894531,44.025001525878906,44.40999984741211,25.12921905517578,269200,0.0,0.0,0.0,False,0.011041460460717412,0.010980948555255452,0.21578300194849231,25.12921905517578,0.0,0.1363975218921403
+2006-04-05,44.39500045776367,44.709999084472656,44.244998931884766,44.69499969482422,25.29048728942871,515600,0.0,0.0,0.0,False,0.006417558536094381,0.0063970536879314754,0.22358536053068523,25.29048728942871,0.0,0.13650743181359157
+2006-04-06,44.275001525878906,44.40999984741211,44.099998474121094,44.40999984741211,25.12921905517578,148000,0.0,0.0,0.0,False,-0.0063766361006550865,-0.0063970536879315075,0.2157830019484921,25.29048728942871,-0.0063766361006550865,0.13653856459769212
+2006-04-07,44.32500076293945,44.345001220703125,43.439998626708984,43.474998474121094,24.60015106201172,81000,0.0,0.0,0.0,False,-0.02105389713872119,-0.021278691224233575,0.19018603168246284,25.29048728942871,-0.02729628019882202,0.13828228162853912
+2006-04-10,43.619998931884766,43.69499969482422,43.474998474121094,43.57500076293945,24.656747817993164,350200,0.0,0.0,0.0,False,0.0023006670096772375,0.0022980245275374227,0.19292425342093344,25.29048728942871,-0.025058412840485156,0.13812484217674312
+2006-04-11,43.505001068115234,43.83000183105469,42.900001525878906,43.10499954223633,24.390796661376953,245400,0.0,0.0,0.0,False,-0.010786140920909904,-0.010844733041704215,0.18005720431556393,25.29048728942871,-0.035574270189243196,0.13860489479252752
+2006-04-12,42.85499954223633,43.08000183105469,42.79499816894531,42.974998474121094,24.31723403930664,461200,0.0,0.0,0.0,False,-0.0030159991529428165,-0.0030205564438852335,0.17649815278692405,25.29048728942871,-0.03848297737342865,0.1378051892683043
+2006-04-13,42.79499816894531,43.09000015258789,42.75,43.0099983215332,24.337038040161133,396800,0.0,0.0,0.0,False,0.0008144018691633725,0.0008140704239020101,0.17745629508162097,25.29048728942871,-0.0376999161129693,0.13761911651635694
+2006-04-17,43.29999923706055,43.45500183105469,43.17499923706055,43.290000915527344,24.495471954345703,395800,0.0,0.0,0.0,False,0.0065099916400312985,0.006488893162227308,0.18512152571910456,25.29048728942871,-0.03143535061166336,0.13646393090225528
+2006-04-18,43.595001220703125,43.9900016784668,43.34000015258789,43.9900016784668,24.891565322875977,231000,0.0,0.0,0.0,False,0.016170064788647798,0.016040721751715618,0.20428501757240358,25.29048728942871,-0.015773597479060153,0.13730915333754257
+2006-04-19,43.95500183105469,44.494998931884766,43.95500183105469,44.494998931884766,25.17732048034668,117400,0.0,0.0,0.0,False,0.011479999500396465,0.011414604321320871,0.2181102089724698,25.29048728942871,-0.004474678869842652,0.13763168138239273
+2006-04-20,44.43000030517578,44.72999954223633,44.43000030517578,44.724998474121094,25.30746078491211,1003600,0.0,0.0,0.0,False,0.005168949756469088,0.005155636592686192,0.22440655944049048,25.30746078491211,0.0,0.1366968999699891
+2006-04-21,44.81999969482422,45.040000915527344,44.75,44.95000076293945,25.434789657592773,127600,0.0,0.0,0.0,False,0.005031278078936108,0.005018663493348251,0.23056688932270908,25.434789657592773,0.0,0.13487903706862303
+2006-04-24,44.595001220703125,45.20500183105469,44.595001220703125,45.20000076293945,25.57623863220215,115800,0.0,0.0,0.0,False,0.005561240195558259,0.0055458335927877685,0.23741036737093357,25.57623863220215,0.0,0.13405155324320972
+2006-04-25,45.119998931884766,46.17499923706055,44.95500183105469,45.2599983215332,25.610191345214844,270800,0.0,0.0,0.0,False,0.0013275100182223998,0.0013266296558386182,0.23905304203027078,25.610191345214844,0.0,0.13356409278111517
+2006-04-26,45.29499816894531,45.5099983215332,45.29499816894531,45.5,25.745996475219727,128600,0.0,0.0,0.0,False,0.0053027768584110735,0.005288766644074653,0.24562346382789269,25.745996475219727,0.0,0.13298478364820696
+2006-04-27,44.83000183105469,45.72999954223633,44.83000183105469,45.650001525878906,25.830867767333984,799800,0.0,0.0,0.0,False,0.0032964850358752074,0.0032910635403978626,0.24972964293673638,25.830867767333984,0.0,0.1327209551354518
+2006-04-28,45.4900016784668,45.68000030517578,45.29499816894531,45.525001525878906,25.760135650634766,243400,0.0,0.0,0.0,False,-0.0027382787654027796,-0.0027420347088149173,0.2463075347929884,25.830867767333984,-0.0027382787654027796,0.13148701706069893
+2006-05-01,45.89500045776367,45.994998931884766,45.2400016784668,45.380001068115234,25.678096771240234,201600,0.0,0.0,0.0,False,-0.0031847223363713484,-0.003189804357303396,0.2423383913489452,25.830867767333984,-0.005914280444226705,0.1310058399404572
+2006-05-02,45.7400016784668,46.060001373291016,45.7400016784668,46.060001373291016,26.06287384033203,114400,0.0,0.0,0.0,False,0.014984641288631417,0.014873480643926287,0.26095438650240443,26.06287384033203,0.0,0.1316612958277249
+2006-05-03,45.77000045776367,45.77000045776367,45.400001525878906,45.70000076293945,25.85915756225586,225800,0.0,0.0,0.0,False,-0.007816339799064043,-0.007847047502216835,0.2510983385463814,26.06287384033203,-0.007816339799064043,0.1319680294930773
+2006-05-04,45.744998931884766,46.2599983215332,45.650001525878906,46.19499969482422,26.139259338378906,156400,0.0,0.0,0.0,False,0.010831821394363006,0.010773577431667215,0.26465001229630003,26.139259338378906,0.0,0.13206634626970648
+2006-05-05,46.400001525878906,46.83000183105469,46.349998474121094,46.775001525878906,26.46745491027832,383000,0.0,0.0,0.0,False,0.012555656901017898,0.012477488266557337,0.2805285239505604,26.46745491027832,0.0,0.13254796303706173
+2006-05-08,46.89500045776367,46.89500045776367,46.64500045776367,46.790000915527344,26.475936889648438,139400,0.0,0.0,0.0,False,0.00032046826560661046,0.0003204169266200311,0.2809388927056906,26.475936889648438,0.0,0.13246682892388376
+2006-05-09,46.79999923706055,47.064998626708984,46.630001068115234,46.939998626708984,26.560821533203125,669600,0.0,0.0,0.0,False,0.0032061053744192325,0.003200976777540888,0.285045717773897,26.560821533203125,0.0,0.1324472707141775
+2006-05-10,46.880001068115234,47.119998931884766,46.849998474121094,47.025001525878906,26.608919143676758,160000,0.0,0.0,0.0,False,0.0018108479970586622,0.0018092103884998435,0.2873727402380566,26.608919143676758,0.0,0.13156121489317776
+2006-05-11,46.849998474121094,46.91999816894531,46.5099983215332,46.57500076293945,26.354276657104492,227000,0.0,0.0,0.0,False,-0.009569816992464286,-0.00961590194313937,0.2750528187128911,26.608919143676758,-0.009569816992464286,0.1319437129605183
+2006-05-12,46.290000915527344,46.47999954223633,45.7599983215332,45.93000030517578,25.989307403564453,492000,0.0,0.0,0.0,False,-0.013848577909712834,-0.013945364070806649,0.25739515041394667,26.608919143676758,-0.02328586654597531,0.13203416909897858
+2006-05-15,45.20000076293945,45.474998474121094,44.875,45.15999984741211,25.553607940673828,138800,0.0,0.0,0.0,False,-0.016764566139645165,-0.01690668205876597,0.23631546625116306,26.608919143676758,-0.039660055235791525,0.13318116481264294
+2006-05-16,45.57500076293945,45.57500076293945,44.974998474121094,45.220001220703125,25.587560653686523,168600,0.0,0.0,0.0,False,0.001328685682723263,0.0013278037610129233,0.23795814091050027,26.608919143676758,-0.038384065300636094,0.1329345542278036
+2006-05-17,45.01499938964844,45.01499938964844,43.345001220703125,43.595001220703125,24.66806411743164,416600,0.0,0.0,0.0,False,-0.03593529483719682,-0.03659686508596351,0.19347175012077344,26.608919143676758,-0.07294001743420442,0.1380008081939325
+2006-05-18,43.904998779296875,44.07500076293945,43.380001068115234,43.53499984741211,24.634103775024414,418400,0.0,0.0,0.0,False,-0.0013766926437988047,-0.0013776411557561178,0.1918287063418005,26.608919143676758,-0.07421629409256303,0.1375883838524501
+2006-05-19,43.58000183105469,43.83000183105469,43.21500015258789,43.814998626708984,24.792545318603516,523000,0.0,0.0,0.0,False,0.006431796546206847,0.006411200807363691,0.19949430609891983,26.608919143676758,-0.06826184165037308,0.13769882440035724
+2006-05-22,42.505001068115234,43.0,42.474998474121094,42.939998626708984,24.297433853149414,872400,0.0,0.0,0.0,False,-0.019970174868757296,-0.020172273973227853,0.17554019505204566,26.608919143676758,-0.08686881560450888,0.13925343166659945
+2006-05-23,43.505001068115234,43.86000061035156,43.13999938964844,43.26499938964844,24.481334686279297,319400,0.0,0.0,0.0,False,0.007568734798965027,0.007540235637133007,0.18443754703391813,26.608919143676758,-0.07995756783315466,0.13937100534536803
+2006-05-24,43.130001068115234,43.29999923706055,42.494998931884766,43.0,24.331378936767578,426000,0.0,0.0,0.0,False,-0.006125309401360468,-0.006144146068660686,0.1771825005917469,26.608919143676758,-0.08559311239255674,0.1395364207008619
+2006-05-25,43.25,43.79499816894531,43.23500061035156,43.775001525878906,24.769914627075195,340000,0.0,0.0,0.0,False,0.01802346227261853,0.017862965281818494,0.19839940497914887,26.608919143676758,-0.06911233435194142,0.1405715411818933
+2006-05-26,44.06999969482422,44.25,43.70000076293945,44.18000030517578,24.99907875061035,303600,0.0,0.0,0.0,False,0.009251712288288028,0.009209177344260184,0.20948665148047163,26.608919143676758,-0.060500029496649566,0.14079676642802724
+2006-05-30,44.029998779296875,44.07500076293945,43.435001373291016,43.5,24.61430549621582,528600,0.0,0.0,0.0,False,-0.015391497352082895,-0.015511176058601101,0.19087084088683026,26.608919143676758,-0.07496034080493386,0.14173598600464546
+2006-05-31,43.83000183105469,44.025001525878906,43.60499954223633,43.904998779296875,24.843473434448242,175800,0.0,0.0,0.0,False,0.009310355649386759,0.009267281439295661,0.2019582719479709,26.608919143676758,-0.0663478925880403,0.14048725770551754
+2006-06-01,43.52000045776367,44.27000045776367,43.45000076293945,44.27000045776367,25.050004959106445,101400,0.0,0.0,0.0,False,0.008313311148022695,0.0082789459048432,0.2119505250496141,26.608919143676758,-0.05858615211511764,0.14067188712158876
+2006-06-02,44.779998779296875,44.810001373291016,44.20500183105469,44.689998626708984,25.28765869140625,166600,0.0,0.0,0.0,False,0.009487173063948307,0.00944245246313417,0.22344850942570282,26.608919143676758,-0.04965479601543632,0.140369727603947
+2006-06-05,44.20500183105469,44.3650016784668,43.685001373291016,43.724998474121094,24.74161720275879,558400,0.0,0.0,0.0,False,-0.021593200671955692,-0.02182974519746281,0.19703034024986854,26.608919143676758,-0.07017579071270574,0.14110694761151268
+2006-06-06,43.220001220703125,43.224998474121094,42.709999084472656,43.084999084472656,24.379478454589844,493400,0.0,0.0,0.0,False,-0.014636826089467037,-0.01474500128714269,0.17950961533581555,26.608919143676758,-0.08378546595782,0.14189274025128903
+2006-06-07,42.90999984741211,43.404998779296875,42.685001373291016,42.689998626708984,24.155963897705078,137400,0.0,0.0,0.0,False,-0.009168143498274328,-0.009210429580894306,0.16869570192482253,26.608919143676758,-0.09218545228112318,0.14222959027614565
+2006-06-08,41.775001525878906,41.974998474121094,41.01499938964844,41.814998626708984,23.660850524902344,809000,0.0,0.0,0.0,False,-0.02049652727166773,-0.02070949619460525,0.14474149859803953,26.608919143676758,-0.11079249791605994,0.14377076045220988
+2006-06-09,41.994998931884766,42.11000061035156,41.44499969482422,41.525001525878906,23.496747970581055,371200,0.0,0.0,0.0,False,-0.006935615190526434,-0.006959778358665617,0.13680201207113707,26.608919143676758,-0.11695969897504344,0.14397656396185662
+2006-06-12,41.77000045776367,41.77000045776367,41.0,41.06999969482422,23.239299774169922,188000,0.0,0.0,0.0,False,-0.010956758643088316,-0.011017226012980651,0.12434634679989642,26.608919143676758,-0.12663495842549388,0.14444513676692933
+2006-06-13,40.505001068115234,40.625,39.88999938964844,39.935001373291016,22.59706687927246,550400,0.0,0.0,0.0,False,-0.027635638816075336,-0.028024687577991796,0.09327431725556079,26.608919143676758,-0.1507709592690336,0.1471963384583193
+2006-06-14,40.60499954223633,40.724998474121094,40.13999938964844,40.474998474121094,22.902624130249023,2127000,0.0,0.0,0.0,False,0.013521987283085846,0.013431381083167545,0.10805755867041489,26.608919143676758,-0.13928769497984228,0.14759920986328295
+2006-06-15,41.255001068115234,42.119998931884766,41.255001068115234,41.8650016784668,23.68914794921875,285000,0.0,0.0,0.0,False,0.034342083007462554,0.033765556002569454,0.14611056332732053,26.608919143676758,-0.10972904155529561,0.1511244135642547
+2006-06-16,41.69499969482422,41.69499969482422,41.275001525878906,41.5,23.482614517211914,521200,0.0,0.0,0.0,False,-0.0087184829293806,-0.008756711259225098,0.1361182179457685,26.608919143676758,-0.11749085370901913,0.1513954634563187
+2006-06-19,41.84000015258789,41.849998474121094,41.185001373291016,41.275001525878906,23.35529327392578,46400,0.0,0.0,0.0,False,-0.005421936436967534,-0.005436688481592425,0.12995825718318565,26.608919143676758,-0.12227576220525127,0.15020922876835396
+2006-06-20,41.43000030517578,41.94499969482422,41.36000061035156,41.65999984741211,23.57314682006836,96800,0.0,0.0,0.0,False,0.00932780177869974,0.009284566487880737,0.14049828382439533,26.608919143676758,-0.11408852449874152,0.14995879387937913
+2006-06-21,41.69499969482422,42.540000915527344,41.69499969482422,42.400001525878906,23.99187660217285,162600,0.0,0.0,0.0,False,0.017762998945394015,0.017607080557553383,0.16075695363719178,26.608919143676758,-0.0983520798937002,0.1508767623484034
+2006-06-22,42.154998779296875,42.2599983215332,41.8849983215332,42.13999938964844,23.844751358032227,110800,0.0,0.0,0.0,False,-0.006132294133561089,-0.006151173872880258,0.15363885057991222,26.608919143676758,-0.10388125014470562,0.15103067808269158
+2006-06-23,41.724998474121094,42.25,41.724998474121094,41.95500183105469,23.740076065063477,36200,0.0,0.0,0.0,False,-0.00438986724571111,-0.004399531005046028,0.1485745291763716,26.608919143676758,-0.10781509249296295,0.1503257366489231
+2006-06-26,42.17499923706055,42.45000076293945,42.0,42.45000076293945,24.020156860351562,65400,0.0,0.0,0.0,False,0.011797805302749653,0.011728753771497628,0.1621251878472918,26.608919143676758,-0.0972892686601432,0.15067525330744674
+2006-06-27,42.439998626708984,42.439998626708984,41.54999923706055,41.54999923706055,23.510900497436523,128400,0.0,0.0,0.0,False,-0.021201208879515376,-0.021429182477230895,0.13748672899559522,26.608919143676758,-0.11642782743305968,0.1522629981018857
+2006-06-28,41.779998779296875,41.94499969482422,41.584999084472656,41.94499969482422,23.73441505432129,92600,0.0,0.0,0.0,False,0.009506847979265487,0.00946194228342362,0.14830064240658825,26.608919143676758,-0.10802784110975638,0.15249392882439883
+2006-06-29,42.400001525878906,43.42499923706055,42.29999923706055,43.42499923706055,24.571863174438477,112000,0.0,0.0,0.0,False,0.03528412721360552,0.03467590809083524,0.1888174283527273,26.608919143676758,-0.07655538198447864,0.1563256547960148
+2006-06-30,44.03499984741211,44.2400016784668,43.80500030517578,44.029998779296875,24.914203643798828,321000,0.0,0.0,0.0,False,0.013932214538638688,0.013836053367042035,0.20538028781181028,26.608919143676758,-0.06368975345173522,0.15686690056439798
+2006-07-03,44.349998474121094,44.53499984741211,44.29499816894531,44.53499984741211,25.199953079223633,107000,0.0,0.0,0.0,False,0.01146933851509746,0.011404064279512842,0.21920520237214958,26.608919143676758,-0.05295089427891875,0.15720189189980244
+2006-07-05,43.970001220703125,43.98500061035156,43.57500076293945,43.82500076293945,24.79820442199707,174800,0.0,0.0,0.0,False,-0.015942436716590125,-0.016070884369141294,0.19976810058879413,26.608919143676758,-0.06804916471438027,0.15809598096211513
+2006-07-06,43.96500015258789,44.2400016784668,43.82500076293945,44.17499923706055,24.996252059936523,156000,0.0,0.0,0.0,False,0.007986370084270167,0.00795464781596183,0.20934989265539805,26.608919143676758,-0.06060626044344464,0.15823990247595904
+2006-07-07,44.220001220703125,44.42499923706055,43.900001525878906,43.900001525878906,24.84064483642578,78600,0.0,0.0,0.0,False,-0.006225222210818782,-0.006244679700099739,0.20182142084298826,26.608919143676758,-0.06645419521563622,0.15839225419406697
+2006-07-10,43.85499954223633,44.25,43.85499954223633,44.165000915527344,24.9905948638916,68800,0.0,0.0,0.0,False,0.006036478861689565,0.006018332314048647,0.20907619044543257,26.608919143676758,-0.06081886569863659,0.15822934954946102
+2006-07-11,43.89500045776367,44.150001525878906,43.64500045776367,44.099998474121094,24.953807830810547,318600,0.0,0.0,0.0,False,-0.001472035110865133,-0.0014731196189689394,0.20729638784138582,26.608919143676758,-0.062201373303790275,0.15792252509144927
+2006-07-12,43.94499969482422,43.94499969482422,43.35499954223633,43.36000061035156,24.535083770751953,147400,0.0,0.0,0.0,False,-0.01677996652445135,-0.016922345149095054,0.1870379948683163,26.608919143676758,-0.07793760286642926,0.1582525217696337
+2006-07-13,43.0,43.04999923706055,42.525001525878906,42.57500076293945,24.090896606445312,70600,0.0,0.0,0.0,False,-0.018104163346536084,-0.018270048908086745,0.16554766511067553,26.608919143676758,-0.09463077111983398,0.1590690493644249
+2006-07-14,42.54999923706055,42.54999923706055,42.025001525878906,42.30500030517578,23.938121795654297,133600,0.0,0.0,0.0,False,-0.006341599205989756,-0.006361792563624491,0.15815622896306647,26.608919143676758,-0.10037225990282805,0.1591065714934118
+2006-07-17,41.529998779296875,41.71500015258789,41.375,41.6349983215332,23.558996200561523,115200,0.0,0.0,0.0,False,-0.015837733566950063,-0.01596449061356785,0.13981365917984578,26.608919143676758,-0.11462032435992453,0.15990782965666567
+2006-07-18,41.60499954223633,41.709999084472656,41.01499938964844,41.5,23.482614517211914,80000,0.0,0.0,0.0,False,-0.0032421450684638753,-0.0032474122084221123,0.13611821794576806,26.608919143676758,-0.11749085370901913,0.15995498133818561
+2006-07-19,41.595001220703125,42.994998931884766,41.595001220703125,42.79999923706055,24.218215942382812,259800,0.0,0.0,0.0,False,0.0313253630523862,0.030844735320116026,0.17170753359334934,26.608919143676758,-0.08984593430440269,0.16258520500984774
+2006-07-20,43.14500045776367,43.14500045776367,42.619998931884766,42.619998931884766,24.116357803344727,91000,0.0,0.0,0.0,False,-0.004205848163234438,-0.004214717620416557,0.16677950961533772,26.608919143676758,-0.09367390410986887,0.16239670691625815
+2006-07-21,42.70500183105469,42.720001220703125,42.45500183105469,42.59000015258789,24.099380493164062,75800,0.0,0.0,0.0,False,-0.0007039748837326387,-0.0007042227904046437,0.1659581261457146,26.608919143676758,-0.09431193491784695,0.16229494668841346
+2006-07-24,42.939998626708984,43.3650016784668,42.92499923706055,43.349998474121094,24.529436111450195,94000,0.0,0.0,0.0,False,0.017845090184294143,0.017687735806845233,0.1867647540578954,26.608919143676758,-0.07814984971761707,0.1631262613563828
+2006-07-25,43.345001220703125,43.470001220703125,43.05500030517578,43.400001525878906,24.55771255493164,25200,0.0,0.0,0.0,False,0.0011527555445209892,0.0011520916320185064,0.18813280370817775,26.608919143676758,-0.07708718184566166,0.16305066972823493
+2006-07-26,43.27000045776367,43.86000061035156,43.189998626708984,43.689998626708984,24.7218074798584,53800,0.0,0.0,0.0,False,0.006682011794042486,0.006659786106503267,0.19607192111544447,26.608919143676758,-0.07092026750988134,0.16313246584150282
+2006-07-27,44.310001373291016,44.310001373291016,43.71500015258789,43.79999923706055,24.784053802490234,88800,0.0,0.0,0.0,False,0.002517871020658591,0.002514706494220132,0.19908347594424458,26.608919143676758,-0.06858096457556329,0.16284352795242152
+2006-07-28,44.2400016784668,44.65999984741211,44.20000076293945,44.65999984741211,25.27068519592285,101000,0.0,0.0,0.0,False,0.019634858659955068,0.01944458149950642,0.22262731051589735,26.608919143676758,-0.050292683461812815,0.16353916600600946
+2006-07-31,44.54999923706055,44.6349983215332,44.45000076293945,44.55500030517578,25.211265563964844,80800,0.0,0.0,0.0,False,-0.0023513265072683254,-0.0023540952163844564,0.21975251451217104,26.608919143676758,-0.0525257554493358,0.16330129252392295
+2006-08-01,44.290000915527344,44.35499954223633,43.939998626708984,44.310001373291016,25.07263946533203,167200,0.0,0.0,0.0,False,-0.005498577541896754,-0.005513750364242934,0.21304561072920225,26.608919143676758,-0.0577355160519476,0.16315104118780194
+2006-08-02,44.58000183105469,44.880001068115234,44.58000183105469,44.79999923706055,25.349899291992188,78200,0.0,0.0,0.0,False,0.011058262415631237,0.010997566879984077,0.22645978741477535,26.608919143676758,-0.047315708123520595,0.1633103215750162
+2006-08-03,44.279998779296875,44.79999923706055,44.279998779296875,44.66999816894531,25.276336669921875,195200,0.0,0.0,0.0,False,-0.002901890111001393,-0.002906108757451843,0.22290073588613546,26.608919143676758,-0.0500802932490233,0.16314408494608748
+2006-08-04,45.27000045776367,45.369998931884766,44.630001068115234,44.85499954223633,25.38102149963379,150800,0.0,0.0,0.0,False,0.004141613995689797,0.004133061119453986,0.22796551868922088,26.608919143676758,-0.04614609249676205,0.16285965842152708
+2006-08-07,44.720001220703125,44.744998931884766,44.5099983215332,44.67499923706055,25.279176712036133,45200,0.0,0.0,0.0,False,-0.004012635488257477,-0.004020707711199993,0.22303814067057193,26.608919143676758,-0.0499735605366225,0.1628824211143821
+2006-08-08,44.584999084472656,44.875,44.310001373291016,44.459999084472656,25.15751838684082,176800,0.0,0.0,0.0,False,-0.0048125904803453246,-0.00482420828338401,0.21715215895768147,26.608919143676758,-0.054545648735260355,0.1629735198660336
+2006-08-09,45.060001373291016,45.21500015258789,44.54999923706055,44.66999816894531,25.276336669921875,313000,0.0,0.0,0.0,False,0.004722973118970408,0.004711854875130008,0.22290073588613546,26.608919143676758,-0.0500802932490233,0.162465563148269
+2006-08-10,44.2599983215332,44.6150016784668,44.25,44.599998474121094,25.23673439025879,436600,0.0,0.0,0.0,False,-0.0015667729141387587,-0.0015680015863556002,0.22098472813646874,26.608919143676758,-0.051568601716167395,0.16246180986800043
+2006-08-11,44.2599983215332,44.290000915527344,44.025001525878906,44.189998626708984,25.004732131958008,245200,0.0,0.0,0.0,False,-0.009193038002188292,-0.009235554748692667,0.20976016913061857,26.608919143676758,-0.0602875676030592,0.16233919258797033
+2006-08-14,44.560001373291016,44.724998474121094,44.375,44.3849983215332,25.115076065063477,63200,0.0,0.0,0.0,False,0.004412922023045329,0.004403213633752518,0.21509874642357807,26.608919143676758,-0.05614068991480525,0.1620113362081075
+2006-08-15,45.18000030517578,45.529998779296875,45.18000030517578,45.5099983215332,25.75166130065918,106400,0.0,0.0,0.0,False,0.025346737312144985,0.025030835691021245,0.24589753515749324,26.608919143676758,-0.03221693592245345,0.16385627066869402
+2006-08-16,45.88999938964844,46.0,45.76499938964844,46.0,26.028913497924805,187600,0.0,0.0,0.0,False,0.010766381012417447,0.01070883619684567,0.2593113427234306,26.608919143676758,-0.021797414717229624,0.16349952334424164
+2006-08-17,45.97999954223633,46.13999938964844,45.79499816894531,45.91999816894531,25.9836483001709,120000,0.0,0.0,0.0,False,-0.001739035237007358,-0.0017405491141635355,0.2571213559240715,26.608919143676758,-0.023498543481968004,0.16341805189294567
+2006-08-18,46.0099983215332,46.084999084472656,45.779998779296875,46.084999084472656,26.07701873779297,178600,0.0,0.0,0.0,False,0.0035934306277327632,0.003586989681345542,0.26163873430722595,26.608919143676758,-0.01998955324009044,0.16310999292386608
+2006-08-21,46.119998931884766,46.125,45.900001525878906,46.0,26.028913497924805,217800,0.0,0.0,0.0,False,-0.0018447369445052653,-0.0018464405671820058,0.2593113427234306,26.608919143676758,-0.021797414717229624,0.1630938011639611
+2006-08-22,45.59000015258789,45.869998931884766,45.540000915527344,45.67499923706055,25.845014572143555,72200,0.0,0.0,0.0,False,-0.0070651787211906125,-0.007090255279754808,0.25041408302146695,26.608919143676758,-0.028708590807783096,0.16315102782301058
+2006-08-23,45.72999954223633,45.89500045776367,45.380001068115234,45.51499938964844,25.75448226928711,42800,0.0,0.0,0.0,False,-0.0035028923123155975,-0.0035090418044637912,0.2460340171428399,26.608919143676758,-0.03211092001806071,0.16301168366204358
+2006-08-24,45.84000015258789,45.92499923706055,45.45500183105469,45.665000915527344,25.83936309814453,169200,0.0,0.0,0.0,False,0.0032957691779595955,0.003290350034289077,0.2501406576512284,26.608919143676758,-0.02892098102057261,0.162993040320712
+2006-08-25,45.45500183105469,45.73500061035156,45.45500183105469,45.599998474121094,25.802581787109375,191200,0.0,0.0,0.0,False,-0.001423460434974766,-0.0014244745172312893,0.24836113188690856,26.608919143676758,-0.030303273583323964,0.16300898970798888
+2006-08-28,45.650001525878906,46.14500045776367,45.650001525878906,46.099998474121094,26.085498809814453,161200,0.0,0.0,0.0,False,0.010964678846456355,0.010905002579815169,0.26204901078244736,26.608919143676758,-0.019670860399705004,0.16297426283851646
+2006-08-29,46.314998626708984,46.32500076293945,45.86000061035156,46.275001525878906,26.184526443481445,216200,0.0,0.0,0.0,False,0.0037962714222561367,0.003789083769012324,0.2668400913755673,26.608919143676758,-0.015949264902635596,0.16297219848626157
+2006-08-30,46.505001068115234,46.505001068115234,46.275001525878906,46.349998474121094,26.226961135864258,113200,0.0,0.0,0.0,False,0.0016206018647848541,0.0016192901066167066,0.26889313479003474,26.608919143676758,-0.014354510446293989,0.16285336323805275
+2006-08-31,46.44499969482422,46.44499969482422,46.150001525878906,46.28499984741211,26.190187454223633,125600,0.0,0.0,0.0,False,-0.0014021327690282304,-0.001403116676999838,0.26711397814535065,26.608919143676758,-0.01573651628584205,0.16156819669322817
+2006-09-01,46.3849983215332,46.59000015258789,46.27000045776367,46.59000015258789,26.36276626586914,57800,0.0,0.0,0.0,False,0.006589445453460296,0.006567829961876877,0.2754635565876564,26.608919143676758,-0.009250765748074818,0.16123630225680785
+2006-09-05,46.435001373291016,46.53499984741211,46.244998931884766,46.529998779296875,26.328815460205078,452400,0.0,0.0,0.0,False,-0.0012878316835823744,-0.0012886616514541334,0.27382097420822826,26.608919143676758,-0.010526684002429398,0.16124443714258874
+2006-09-06,46.025001525878906,46.029998779296875,45.7599983215332,45.79999923706055,25.915746688842773,150400,0.0,0.0,0.0,False,-0.01568884752854305,-0.015813220053080647,0.25383619116521516,26.608919143676758,-0.026050379990677164,0.16156793474190756
+2006-09-07,45.375,45.525001525878906,45.17499923706055,45.32500076293945,25.646974563598633,168200,0.0,0.0,0.0,False,-0.010370996771621233,-0.010425150301420246,0.24083266007449877,26.608919143676758,-0.03615120835551555,0.16193880603247748
+2006-09-08,45.209999084472656,45.310001373291016,45.025001525878906,45.29999923706055,25.63282585144043,89800,0.0,0.0,0.0,False,-0.0005516717819139538,-0.0005518240087801861,0.2401481277098585,26.608919143676758,-0.036682936535897714,0.16185874074795445
+2006-09-11,45.21500015258789,45.39500045776367,45.01499938964844,45.32500076293945,25.646974563598633,505400,0.0,0.0,0.0,False,0.0005519762916583737,0.0005518240087802126,0.24083266007449877,26.608919143676758,-0.03615120835551555,0.16169417989072865
+2006-09-12,45.54499816894531,45.939998626708984,45.415000915527344,45.900001525878906,25.972335815429688,299600,0.0,0.0,0.0,False,0.01268614553440739,0.01260635054207737,0.2565740437840498,26.608919143676758,-0.023923682311550953,0.16157240761616506
+2006-09-13,45.75,46.040000915527344,45.64500045776367,46.0099983215332,26.034582138061523,93600,0.0,0.0,0.0,False,0.002396639373300369,0.0023937720135951673,0.2595855986128499,26.608919143676758,-0.0215843793772329,0.16128109946339098
+2006-09-14,45.939998626708984,46.095001220703125,45.790000915527344,46.07500076293945,26.07135009765625,71000,0.0,0.0,0.0,False,0.0014122738517463596,0.0014112775309717326,0.2613644784178071,26.608919143676758,-0.020202588580087166,0.16128099536646345
+2006-09-15,45.974998474121094,45.974998474121094,45.755001068115234,45.89500045776367,25.969505310058594,140000,0.0,0.0,0.0,False,-0.003906387172746051,-0.003914037031824199,0.25643710039915835,26.608919143676758,-0.024030056619947726,0.16125953825894915
+2006-09-18,45.779998779296875,46.15999984741211,45.75,46.125,26.099651336669922,95400,0.0,0.0,0.0,False,0.005011494252873616,0.0049989785131722515,0.26273372770690595,26.608919143676758,-0.01913898885772125,0.1606301268310309
+2006-09-19,45.96500015258789,45.974998474121094,45.375,45.64500045776367,25.82805061340332,97400,0.0,0.0,0.0,False,-0.010406296994665332,-0.010460821095754467,0.24959334551120693,26.608919143676758,-0.02934611985015556,0.16026472231764105
+2006-09-20,46.1349983215332,46.5099983215332,46.0,46.349998474121094,26.226961135864258,147000,0.0,0.0,0.0,False,0.015444855999078966,0.015326798248840291,0.26889313479003496,26.608919143676758,-0.014354510446293989,0.16084728878210774
+2006-09-21,46.685001373291016,46.73500061035156,46.404998779296875,46.5099983215332,26.317502975463867,127400,0.0,0.0,0.0,False,0.0034522428706311725,0.0034462975593886093,0.2732736620682068,26.608919143676758,-0.010951822832012348,0.16084076722716112
+2006-09-22,46.619998931884766,46.650001525878906,46.22999954223633,46.380001068115234,26.243942260742188,80800,0.0,0.0,0.0,False,-0.002795125160250267,-0.002799038817055958,0.26971470281947596,26.608919143676758,-0.013716336276714314,0.1608832365926225
+2006-09-25,46.41999816894531,46.775001525878906,46.05500030517578,46.6349983215332,26.388229370117188,86600,0.0,0.0,0.0,False,0.005497920546443158,0.005482862149309534,0.2766954933722281,26.608919143676758,-0.008293827057308856,0.16083211780902973
+2006-09-26,46.45000076293945,46.779998779296875,46.40999984741211,46.779998779296875,26.470273971557617,145600,0.0,0.0,0.0,False,0.003109136285337044,0.0031043129162052437,0.280664913655998,26.608919143676758,-0.005210477410619974,0.16050454998462899
+2006-09-27,46.790000915527344,47.0,46.720001220703125,46.974998474121094,26.580615997314453,58400,0.0,0.0,0.0,False,0.0041685260181061334,0.004159861783237681,0.28600339866904867,26.608919143676758,-0.001063671403166766,0.16048456611941106
+2006-09-28,47.01499938964844,47.185001373291016,46.88999938964844,47.185001373291016,26.699447631835938,83600,0.0,0.0,0.0,False,0.004470612514529071,0.004460649010674835,0.29175262155686554,26.699447631835938,0.0,0.16029579788051698
+2006-09-29,47.095001220703125,47.20000076293945,46.95000076293945,47.095001220703125,26.64852523803711,44200,0.0,0.0,0.0,False,-0.0019072452172421706,-0.0019090663253030088,0.2892889325475412,26.699447631835938,-0.0019072452172421706,0.16005240864551
+2006-10-02,47.040000915527344,47.2400016784668,46.935001373291016,47.05500030517578,26.625883102416992,56800,0.0,0.0,0.0,False,-0.0008496581112037438,-0.0008500192752485093,0.28819347774831705,26.699447631835938,-0.002755282822077154,0.15986095973900866
+2006-10-03,46.904998779296875,47.224998474121094,46.75,47.11000061035156,26.657001495361328,231200,0.0,0.0,0.0,False,0.001168727167645045,0.001168044737713363,0.2896990244629447,26.699447631835938,-0.0015897758283207608,0.15975764862937325
+2006-10-04,47.04499816894531,47.69499969482422,47.0,47.654998779296875,26.965389251708984,415200,0.0,0.0,0.0,False,0.011568733880339854,0.011502327744425967,0.3046192092626905,26.965389251708984,0.0,0.1600670060934703
+2006-10-05,47.56999969482422,47.73500061035156,47.45000076293945,47.69499969482422,26.988033294677734,481000,0.0,0.0,0.0,False,0.0008397447096861743,0.0008393923213611401,0.3057147563418239,26.988033294677734,0.0,0.15991168667413908
+2006-10-06,47.14500045776367,47.34000015258789,47.005001068115234,47.27000045776367,26.747543334960938,388600,0.0,0.0,0.0,False,-0.008910984994383586,-0.008950925269666883,0.2940795517411168,26.988033294677734,-0.008910984994383586,0.16021155501013892
+2006-10-09,47.18000030517578,47.439998626708984,47.05500030517578,47.345001220703125,26.78998374938965,353000,0.0,0.0,0.0,False,0.001586703268305012,0.0015854457846673855,0.29613287199531113,26.988033294677734,-0.00733842081509295,0.16016847081307614
+2006-10-10,47.2400016784668,47.38999938964844,47.084999084472656,47.36000061035156,26.798463821411133,633600,0.0,0.0,0.0,False,0.000316538901285357,0.000316488813416904,0.2965431484705323,26.988033294677734,-0.007024204809469636,0.16002760105121627
+2006-10-11,47.125,47.55500030517578,47.1150016784668,47.290000915527344,26.758861541748047,499200,0.0,0.0,0.0,False,-0.0014777817089443035,-0.0014788747052733157,0.2946271407208656,26.988033294677734,-0.008491606277026609,0.15991856538844915
+2006-10-12,47.60499954223633,47.939998626708984,47.57500076293945,47.875,27.089881896972656,280200,0.0,0.0,0.0,False,0.012370494712869773,0.012294605361403853,0.3106423189202907,27.089881896972656,0.0,0.16018991380215417
+2006-10-13,47.69499969482422,47.83000183105469,47.54499816894531,47.689998626708984,26.985193252563477,164400,0.0,0.0,0.0,False,-0.0038644924628068456,-0.0038719789075681733,0.30557735155738763,27.089881896972656,-0.0038644924628068456,0.16005928079489898
+2006-10-16,47.70500183105469,47.904998779296875,47.564998626708984,47.79999923706055,27.047439575195312,340400,0.0,0.0,0.0,False,0.0023066843379349056,0.0023040280256824744,0.3085889063861875,27.089881896972656,-0.001566722289109923,0.15968512691722203
+2006-10-17,47.400001525878906,47.5,47.154998779296875,47.470001220703125,26.860713958740234,188000,0.0,0.0,0.0,False,-0.006903633740855897,-0.006927574067390509,0.2995548878591501,27.089881896972656,-0.00845953995310822,0.1597296425570494
+2006-10-18,47.67499923706055,47.810001373291016,47.43000030517578,47.57500076293945,26.92012596130371,267400,0.0,0.0,0.0,False,0.0022118549289023015,0.002209412378836891,0.3024293147432404,27.089881896972656,-0.006266396299347332,0.15883046750503835
+2006-10-19,47.79499816894531,48.04999923706055,47.709999084472656,47.9900016784668,27.154951095581055,91600,0.0,0.0,0.0,False,0.00872303252276363,0.008685206686074922,0.3137904480143465,27.154951095581055,0.0,0.15893921590722532
+2006-10-20,47.95500183105469,48.209999084472656,47.85499954223633,48.20500183105469,27.276613235473633,89800,0.0,0.0,0.0,False,0.004480293095146637,0.00447028645934579,0.31967661428705485,27.276613235473633,0.0,0.15707384586815804
+2006-10-23,47.75,48.5,47.689998626708984,48.5,27.44353675842285,194200,0.0,0.0,0.0,False,0.006119657213606411,0.006101008156616673,0.3277525827993044,27.44353675842285,0.0,0.15713793886781607
+2006-10-24,47.915000915527344,48.54999923706055,47.915000915527344,48.150001525878906,27.245492935180664,164400,0.0,0.0,0.0,False,-0.007216410369607518,-0.007242574609503135,0.31817097529251837,27.44353675842285,-0.007216410369607518,0.15640313419059926
+2006-10-25,48.2400016784668,48.57500076293945,48.150001525878906,48.57500076293945,27.4859619140625,177400,0.0,0.0,0.0,False,0.008826009478115626,0.008787287927519536,0.32980516481422706,27.4859619140625,0.0,0.1563682522037291
+2006-10-26,48.83000183105469,49.36000061035156,48.625,48.95000076293945,27.69816017150879,110200,0.0,0.0,0.0,False,0.007720241267515027,0.007690592703176354,0.34007158152538053,27.69816017150879,0.0,0.1565021692724087
+2006-10-27,48.970001220703125,48.970001220703125,48.505001068115234,48.505001068115234,27.446359634399414,119600,0.0,0.0,0.0,False,-0.009090875911981544,-0.00913245007995171,0.32788915706456034,27.69816017150879,-0.009090875911981544,0.15650307676955358
+2006-10-30,48.474998474121094,48.70000076293945,48.33000183105469,48.56999969482422,27.48314666748047,48200,0.0,0.0,0.0,False,0.0013403246758796339,0.0013394272425730817,0.3296689596686069,27.69816017150879,-0.007762735961411971,0.15634674593076472
+2006-10-31,48.665000915527344,48.880001068115234,48.505001068115234,48.70000076293945,27.55670928955078,116400,0.0,0.0,0.0,False,0.002676644816561602,0.002673068982228971,0.33322801119724677,27.69816017150879,-0.005106869231823907,0.15633214082794095
+2006-11-01,49.099998474121094,49.16999816894531,48.59000015258789,48.849998474121094,27.641578674316406,175800,0.0,0.0,0.0,False,0.0030798084007006565,0.0030750755059242626,0.3373340980261814,27.69816017150879,-0.002042789009884638,0.15634242974750173
+2006-11-02,48.55500030517578,48.64500045776367,48.415000915527344,48.625,27.514259338378906,78800,0.0,0.0,0.0,False,-0.004606080478891106,-0.004616721154692208,0.3311742295435076,27.69816017150879,-0.006639460238194728,0.15606382398127447
+2006-11-03,48.625,48.7599983215332,48.4900016784668,48.61000061035156,27.50577163696289,177000,0.0,0.0,0.0,False,-0.000308483732439635,-0.00030853132333382105,0.3307635839486507,27.69816017150879,-0.006945895805158808,0.15600607249039114
+2006-11-06,48.96500015258789,49.44499969482422,48.92499923706055,49.44499969482422,27.978261947631836,390400,0.0,0.0,0.0,False,0.017177860592502148,0.017031989280304523,0.35362325527529914,27.978261947631836,0.0,0.1564667283203848
+2006-11-07,49.70000076293945,49.82500076293945,49.5099983215332,49.65999984741211,28.099916458129883,217800,0.0,0.0,0.0,False,0.0043481796948556806,0.004338753675665219,0.3595090524283717,28.099916458129883,0.0,0.15649716486057316
+2006-11-08,49.5099983215332,49.85499954223633,49.3650016784668,49.7599983215332,28.156503677368164,209800,0.0,0.0,0.0,False,0.0020137860310935896,0.0020117610820910284,0.3622468127672973,28.156503677368164,0.0,0.1564481224646953
+2006-11-09,51.209999084472656,51.209999084472656,49.654998779296875,49.724998474121094,28.136688232421875,160800,0.0,0.0,0.0,False,-0.0007037608494770975,-0.0007040086053911539,0.36128811679314676,28.156503677368164,-0.0007037608494770975,0.1564608304801261
+2006-11-10,49.85499954223633,50.02000045776367,49.845001220703125,50.02000045776367,28.30361557006836,119800,0.0,0.0,0.0,False,0.005932728694563849,0.005915199356717066,0.3693642698652142,28.30361557006836,0.0,0.15652444162739526
+2006-11-13,50.025001525878906,50.060001373291016,49.875,49.94499969482422,28.261171340942383,219400,0.0,0.0,0.0,False,-0.0014996044947297449,-0.001500730026926209,0.36731076505120197,28.30361557006836,-0.0014996044947297449,0.15649540987373795
+2006-11-14,50.27000045776367,50.310001373291016,49.80500030517578,50.2599983215332,28.439420700073242,275800,0.0,0.0,0.0,False,0.006307217665554754,0.0062874104103658275,0.3759346916628361,28.439420700073242,0.0,0.1565317106714358
+2006-11-15,50.06999969482422,50.48500061035156,50.06999969482422,50.42499923706055,28.53278350830078,196600,0.0,0.0,0.0,False,0.0032828660334596194,0.003277489193180007,0.38045170092635483,28.53278350830078,0.0,0.15652949727202364
+2006-11-16,50.42499923706055,50.42499923706055,50.23500061035156,50.275001525878906,28.447908401489258,246800,0.0,0.0,0.0,False,-0.0029746521851550245,-0.0029790852563790523,0.37634533725769326,28.53278350830078,-0.0029746521851550245,0.15643229455420218
+2006-11-17,49.92499923706055,50.29999923706055,49.81999969482422,50.29999923706055,28.462059020996094,204800,0.0,0.0,0.0,False,0.0004974221410982693,0.0004972984677152617,0.3770299619022426,28.53278350830078,-0.002478709701915771,0.1558529546129819
+2006-11-20,50.07500076293945,50.255001068115234,50.0,50.02000045776367,28.30361557006836,221400,0.0,0.0,0.0,False,-0.00556683024270499,-0.005582382787955776,0.3693642698652142,28.53278350830078,-0.008031741388489166,0.15594237786023668
+2006-11-21,50.35499954223633,50.845001220703125,50.22999954223633,50.5,28.575218200683594,184600,0.0,0.0,0.0,False,0.009596040122254124,0.009550290572728002,0.38250474434082204,28.575218200683594,0.0,0.15616608479074068
+2006-11-22,50.915000915527344,50.95000076293945,50.72999954223633,50.92499923706055,28.815711975097656,98800,0.0,0.0,0.0,False,0.008416165809306486,0.008380947350796324,0.39414013350134725,28.815711975097656,0.0,0.15616911194079028
+2006-11-24,50.775001525878906,50.935001373291016,50.57500076293945,50.70000076293945,28.688390731811523,129800,0.0,0.0,0.0,False,-0.004418465988144327,-0.004428256258282579,0.3879801727387646,28.815711975097656,-0.004418465988144327,0.15626410650416267
+2006-11-27,50.68000030517578,50.68000030517578,49.95500183105469,50.029998779296875,28.309276580810547,202400,0.0,0.0,0.0,False,-0.013214897780257528,-0.013302991502366116,0.36963815663499755,28.815711975097656,-0.01757497419202303,0.15666831662154723
+2006-11-28,49.970001220703125,50.404998779296875,49.970001220703125,50.400001525878906,28.51864242553711,156200,0.0,0.0,0.0,False,0.0073956621296527025,0.0073684483142386036,0.3797675376813503,28.815711975097656,-0.010309290633431889,0.15678985860136413
+2006-11-29,50.64500045776367,50.880001068115234,50.6150016784668,50.849998474121094,28.773269653320312,246000,0.0,0.0,0.0,False,0.008928448415735035,0.00888882549301137,0.39208672096724406,28.815711975097656,-0.001472888187320276,0.15697633521961377
+2006-11-30,51.07500076293945,51.08000183105469,50.66999816894531,50.95000076293945,28.829858779907227,269200,0.0,0.0,0.0,False,0.0019667256196023164,0.001964794146807651,0.3948245735860785,28.829858779907227,0.0,0.15673005313801194
+2006-12-01,50.9900016784668,51.005001068115234,50.29999923706055,50.67499923706055,28.67424964904785,206400,0.0,0.0,0.0,False,-0.005397498893328856,-0.005412118018685288,0.38729600949375964,28.829858779907227,-0.005397498893328856,0.1561841090885803
+2006-12-04,50.45000076293945,51.029998779296875,50.45000076293945,50.970001220703125,28.841176986694336,157200,0.0,0.0,0.0,False,0.005821506741747529,0.005804627249080352,0.3953721625658271,28.841176986694336,0.0,0.15625132579488818
+2006-12-05,51.18000030517578,51.46500015258789,51.05500030517578,51.44499969482422,29.109952926635742,349800,0.0,0.0,0.0,False,0.00931917376552982,0.009276018174803214,0.4083758782163611,29.109952926635742,0.0,0.15645834532032846
+2006-12-06,51.220001220703125,51.40999984741211,51.099998474121094,51.20000076293945,28.971315383911133,386000,0.0,0.0,0.0,False,-0.004762547815656437,-0.0047739248834303034,0.4016684207539385,29.109952926635742,-0.004762547815656437,0.15656885242283333
+2006-12-07,51.7599983215332,51.80500030517578,51.380001068115234,51.45000076293945,29.112783432006836,356400,0.0,0.0,0.0,False,0.004883038488969094,0.004871155125440371,0.4085128216012526,29.112783432006836,0.0,0.15638405434224656
+2006-12-08,51.54499816894531,51.67499923706055,51.25,51.314998626708984,29.036394119262695,277000,0.0,0.0,0.0,False,-0.0026239096279663254,-0.0026273581124962413,0.4048170112475391,29.112783432006836,-0.0026239096279663254,0.15634393517793302
+2006-12-11,51.435001373291016,51.834999084472656,51.3849983215332,51.755001068115234,29.285367965698242,169600,0.0,0.0,0.0,False,0.00857454425687032,0.00853799165159446,0.4168626768832855,29.285367965698242,0.0,0.15651157849839195
+2006-12-12,51.724998474121094,51.95000076293945,51.505001068115234,51.834999084472656,29.330615997314453,213600,0.0,0.0,0.0,False,0.0015450730094703768,0.001543880612237256,0.41905183316346384,29.330615997314453,0.0,0.1559471284757753
+2006-12-13,52.099998474121094,52.28499984741211,51.97999954223633,52.17499923706055,29.523014068603516,507400,0.0,0.0,0.0,False,0.006559632818713412,0.0065382120512404215,0.42836029213973825,29.523014068603516,0.0,0.15596524372258
+2006-12-14,52.18000030517578,52.255001068115234,52.0099983215332,52.209999084472656,29.54281234741211,294600,0.0,0.0,0.0,False,0.0006706049308715656,0.0006703801758605101,0.42931815759470826,29.54281234741211,0.0,0.15596265087043856
+2006-12-15,52.3849983215332,52.3849983215332,51.8650016784668,51.96500015258789,29.404184341430664,208600,0.0,0.0,0.0,False,-0.004692444454889144,-0.004703488535069368,0.42261116153183065,29.54281234741211,-0.004692444454889144,0.15593749122683728
+2006-12-18,52.084999084472656,52.28499984741211,51.92499923706055,52.02000045776367,29.4353084564209,139600,0.0,0.0,0.0,False,0.0010584927175272263,0.0010579329091112927,0.424116985086185,29.54281234741211,-0.003638918655644807,0.15575276049576608
+2006-12-19,52.02000045776367,52.435001373291016,51.8849983215332,52.314998626708984,29.60223388671875,241000,0.0,0.0,0.0,False,0.005670925125346837,0.005654905963236675,0.4321930458783434,29.60223388671875,0.0,0.15578049040293865
+2006-12-20,51.6349983215332,51.64500045776367,51.20000076293945,51.25,29.522165298461914,150600,0.926,0.0,0.0,False,-0.0027048157434077513,-0.0027084803670901552,0.42831922758025254,29.60223388671875,-0.0027048157434077513,0.15562724870965244
+2006-12-21,51.29999923706055,51.34000015258789,51.04999923706055,51.220001220703125,29.50487518310547,111400,0.0,0.0,0.0,False,-0.0005856655560879664,-0.0005858371251510913,0.4274827102055607,29.60223388671875,-0.0032888971820792534,0.15560949708351454
+2006-12-22,51.275001525878906,51.29499816894531,50.56999969482422,50.75,29.234146118164062,269800,0.0,0.0,0.0,False,-0.00917574005181443,-0.00921809645455324,0.4143844999282549,29.60223388671875,-0.012434459168293777,0.15588291185916922
+2006-12-26,50.88999938964844,50.939998626708984,50.70000076293945,50.82500076293945,29.27735137939453,173000,0.0,0.0,0.0,False,0.0014779039913064285,0.0014768129660241293,0.41647482442594086,29.60223388671875,-0.010974932113821945,0.15588237316328818
+2006-12-27,51.32500076293945,51.57500076293945,51.244998931884766,51.5099983215332,29.67193603515625,162800,0.0,0.0,0.0,False,0.01347747105427799,0.013387457806689191,0.43556532287125505,29.67193603515625,0.0,0.15629381001652048
+2006-12-28,51.744998931884766,51.744998931884766,51.44499969482422,51.595001220703125,29.72090721130371,324800,0.0,0.0,0.0,False,0.0016504206563885404,0.0016490602088851062,0.4379346095337169,29.72090721130371,0.0,0.1562886146378039
+2006-12-29,51.58000183105469,51.79499816894531,51.5,51.67499923706055,29.76698112487793,227800,0.0,0.0,0.0,False,0.0015502189501368502,0.0015490186011159084,0.4401637230144737,29.76698112487793,0.0,0.15628791739287326
+2007-01-03,52.42499923706055,52.45500183105469,51.755001068115234,51.95000076293945,29.925390243530273,254400,0.0,0.0,0.0,False,0.005321638697178832,0.005307528814296385,0.44782775401314057,29.925390243530273,0.0,0.15612731432261331
+2007-01-04,51.72999954223633,51.904998779296875,51.5,51.75,29.810190200805664,640000,0.0,0.0,0.0,False,-0.003849575286641871,-0.0038570039725713654,0.44225423207197734,29.925390243530273,-0.003849575286641871,0.15240010244882765
+2007-01-05,51.474998474121094,51.474998474121094,50.939998626708984,51.125,29.45016098022461,500200,0.0,0.0,0.0,False,-0.012077387569681575,-0.012150911801705742,0.4248355687372305,29.925390243530273,-0.01588047004360804,0.15256236256372271
+2007-01-08,51.33000183105469,51.33000183105469,50.94499969482422,51.20000076293945,29.493358612060547,265600,0.0,0.0,0.0,False,0.0014668046081292019,0.001465729901045165,0.42692552411528073,29.925390243530273,-0.014436958982118164,0.15245584228264666
+2007-01-09,51.32500076293945,51.334999084472656,50.57500076293945,51.095001220703125,29.43288803100586,293200,0.0,0.0,0.0,False,-0.002050311795617543,-0.0020524165622912184,0.42399988188171944,29.925390243530273,-0.01645767051044189,0.15215959003489948
+2007-01-10,50.51499938964844,50.69499969482422,50.42499923706055,50.67499923706055,29.190935134887695,246800,0.0,0.0,0.0,False,-0.008220494565918224,-0.008254469151414008,0.41229389859084264,29.925390243530273,-0.024542874885361443,0.15232072540047034
+2007-01-11,50.744998931884766,51.255001068115234,50.744998931884766,51.0099983215332,29.38392448425293,610400,0.0,0.0,0.0,False,0.006611276701943725,0.006589518061075362,0.4216309643388936,29.925390243530273,-0.0180938579203459,0.1522617028379
+2007-01-12,51.30500030517578,51.54499816894531,51.224998474121094,51.54499816894531,29.692096710205078,304000,0.0,0.0,0.0,False,0.01048778307735243,0.010433167810574446,0.4365407215089272,29.925390243530273,-0.00779583929989458,0.15221321800921772
+2007-01-16,51.63999938964844,51.63999938964844,51.2400016784668,51.375,29.59416961669922,423600,0.0,0.0,0.0,False,-0.0032980861695833807,-0.0033035368436024177,0.43180288642327525,29.925390243530273,-0.011068214119702713,0.1516173809001729
+2007-01-17,51.154998779296875,51.3849983215332,51.060001373291016,51.25,29.522165298461914,365800,0.0,0.0,0.0,False,-0.002433057564037,-0.0024360222584162996,0.428319227580253,29.925390243530273,-0.013474342081655433,0.15161058898705915
+2007-01-18,51.36000061035156,51.595001220703125,51.040000915527344,51.09000015258789,29.43000030517578,452800,0.0,0.0,0.0,False,-0.0031218913773555235,-0.003126774646246709,0.423860170099559,29.925390243530273,-0.016554168026650662,0.15151350496223046
+2007-01-19,51.19499969482422,51.79499816894531,51.19499969482422,51.779998779296875,29.827470779418945,315600,0.0,0.0,0.0,False,0.013505622498184655,0.013415234500040034,0.4430902880471246,29.925390243530273,-0.00327211987260545,0.15173154648301057
+2007-01-22,51.86000061035156,51.86000061035156,51.2400016784668,51.345001220703125,29.57689094543457,190000,0.0,0.0,0.0,False,-0.008400974921322413,-0.008436462001619639,0.4309669227280368,29.925390243530273,-0.011645605796938518,0.15195952747685845
+2007-01-23,51.52000045776367,51.810001373291016,51.42499923706055,51.755001068115234,29.813064575195312,217000,0.0,0.0,0.0,False,0.007985072879920008,0.007953360888654712,0.4423932978947751,29.925390243530273,-0.0037535239280378496,0.15099448269211507
+2007-01-24,51.80500030517578,52.04499816894531,51.76499938964844,52.04499816894531,29.980113983154297,371400,0.0,0.0,0.0,False,0.005603228327555776,0.005587588638345481,0.4504753568810158,29.980113983154297,0.0,0.1502179440083885
+2007-01-25,51.92499923706055,52.03499984741211,51.220001220703125,51.29999923706055,29.55096435546875,633800,0.0,0.0,0.0,False,-0.014314476186671032,-0.014417916617908373,0.42971256192558926,29.980113983154297,-0.014314476186671032,0.15100834776824998
+2007-01-26,51.525001525878906,51.540000915527344,51.125,51.44499969482422,29.634496688842773,567600,0.0,0.0,0.0,False,0.00282672106294779,0.002822733399870582,0.43375396053834536,29.980113983154297,-0.011528218155065217,0.15088345577364365
+2007-01-29,51.42499923706055,51.77000045776367,51.42499923706055,51.57500076293945,29.70939064025879,134000,0.0,0.0,0.0,False,0.0025272557250555217,0.0025240675846732244,0.4373774234434369,29.980113983154297,-0.009030097185341757,0.1502615339384994
+2007-01-30,51.81999969482422,52.084999084472656,51.77000045776367,52.06999969482422,29.994529724121094,277200,0.0,0.0,0.0,False,0.009597607952144038,0.00955184349945339,0.45117280843290986,29.994529724121094,0.0,0.1504979666320863
+2007-01-31,51.80500030517578,52.44499969482422,51.71500015258789,52.42499923706055,30.199010848999023,604800,0.0,0.0,0.0,False,0.006817280576114193,0.006794147993579949,0.4610658606324247,30.199010848999023,0.0,0.1506072805168251
+2007-02-01,52.57500076293945,52.724998474121094,52.43000030517578,52.724998474121094,30.371824264526367,160800,0.0,0.0,0.0,False,0.005722485957948997,0.005706174732766634,0.46942678950353245,30.371824264526367,0.0,0.15064845049324138
+2007-02-02,52.595001220703125,52.6150016784668,52.404998779296875,52.564998626708984,30.2796688079834,103600,0.0,0.0,0.0,False,-0.003034241728133713,-0.003038854372514555,0.46496819342238327,30.371824264526367,-0.003034241728133713,0.1506472788927047
+2007-02-05,52.38999938964844,52.42499923706055,52.18000030517578,52.3849983215332,30.17597198486328,316800,0.0,0.0,0.0,False,-0.003424635314794977,-0.003430512800982381,0.4599512116121376,30.371824264526367,-0.006448485871552889,0.15015547040159188
+2007-02-06,52.654998779296875,52.654998779296875,52.345001220703125,52.630001068115234,30.31711196899414,149000,0.0,0.0,0.0,False,0.004677230751727102,0.0046663264959021225,0.46677974031511105,30.371824264526367,-0.0018014161762462955,0.15013471662678332
+2007-02-07,52.88999938964844,53.08000183105469,52.709999084472656,53.029998779296875,30.54751968383789,343600,0.0,0.0,0.0,False,0.007599922943827719,0.007571189021352586,0.47792715331707347,30.54751968383789,0.0,0.15021663921898967
+2007-02-08,52.654998779296875,52.974998474121094,52.540000915527344,52.974998474121094,30.515830993652344,168200,0.0,0.0,0.0,False,-0.0010373572228946637,-0.0010378956502918497,0.47639401490966793,30.54751968383789,-0.0010373572228946637,0.1501004744987792
+2007-02-09,52.875,52.904998779296875,52.44499969482422,52.599998474121094,30.299819946289062,200800,0.0,0.0,0.0,False,-0.007078655253013211,-0.007103827795280719,0.4659431306605104,30.54751968383789,-0.008108669381752809,0.15026872216059736
+2007-02-12,52.334999084472656,52.439998626708984,52.03499984741211,52.03499984741211,29.974365234375,153000,0.0,0.0,0.0,False,-0.010741143428937172,-0.01079924594286828,0.4501972252354207,30.54751968383789,-0.01876271642984273,0.15062397875891512
+2007-02-13,52.76499938964844,53.04999923706055,52.6150016784668,53.0099983215332,30.536006927490234,105600,0.0,0.0,0.0,False,0.018737400733048304,0.018564018117855862,0.4773701517866116,30.54751968383789,-0.00037688023338100507,0.15158442867336605
+2007-02-14,53.34000015258789,53.80500030517578,53.27000045776367,53.67499923706055,30.91907501220703,237200,0.0,0.0,0.0,False,0.012544799509196292,0.012466765448548639,0.49590346414164554,30.91907501220703,0.0,0.15201304240142258
+2007-02-15,53.814998626708984,53.834999084472656,53.6150016784668,53.790000915527344,30.985307693481445,105200,0.0,0.0,0.0,False,0.0021421301008606175,0.0021398390114670813,0.49910788398016503,30.985307693481445,0.0,0.15191080332479623
+2007-02-16,53.5099983215332,53.76499938964844,53.439998626708984,53.76499938964844,30.970911026000977,114400,0.0,0.0,0.0,False,-0.0004646288370890872,-0.00046473681051355427,0.49841135522736035,30.985307693481445,-0.0004646288370890872,0.15175877462185666
+2007-02-20,53.650001525878906,53.97999954223633,53.439998626708984,53.97999954223633,31.09476089477539,236000,0.0,0.0,0.0,False,0.0039989094499170985,0.0039909350636856775,0.5044033665556422,31.09476089477539,0.0,0.1516184998800015
+2007-02-21,53.4900016784668,53.689998626708984,53.40999984741211,53.689998626708984,30.92770767211914,92600,0.0,0.0,0.0,False,-0.005372391291946554,-0.005386874482243973,0.49632112300958364,31.09476089477539,-0.005372391291946554,0.15168375168603224
+2007-02-22,53.6349983215332,53.82500076293945,53.59000015258789,53.79999923706055,30.991073608398438,237800,0.0,0.0,0.0,False,0.0020488403780543063,0.00204674436704665,0.49938684614494133,31.09476089477539,-0.0033345580860978385,0.15167046794250605
+2007-02-23,53.85499954223633,53.95000076293945,53.73500061035156,53.904998779296875,31.051555633544922,93000,0.0,0.0,0.0,False,0.0019515950273532034,0.0019496931398519223,0.5023130420579567,31.09476089477539,-0.0013894707657240435,0.15136175576509173
+2007-02-26,54.81999969482422,54.81999969482422,53.880001068115234,54.04999923706055,31.135080337524414,182200,0.0,0.0,0.0,False,0.0026898718043375514,0.0026862605735580507,0.506354071551077,31.135080337524414,0.0,0.15135264703835064
+2007-02-27,53.040000915527344,53.084999084472656,50.790000915527344,51.03499984741211,29.3983211517334,908200,0.0,0.0,0.0,False,-0.05578142619076043,-0.05739759958573672,0.42232749309169915,31.135080337524414,-0.05578142619076043,0.16169058755348717
+2007-02-28,52.0099983215332,52.220001220703125,51.625,51.95000076293945,29.925390243530273,991400,0.0,0.0,0.0,False,0.017928543915025408,0.01776972304686068,0.4478277540131417,31.135080337524414,-0.03885296202483879,0.16258359089477864
+2007-03-01,50.974998474121094,51.39500045776367,50.5,51.0099983215332,29.38392448425293,596600,0.0,0.0,0.0,False,-0.0180938579203459,-0.01825955352586198,0.42163096433889447,31.135080337524414,-0.056243819970522746,0.1633864093293764
+2007-03-02,50.77000045776367,51.099998474121094,50.505001068115234,50.505001068115234,29.093017578125,782000,0.0,0.0,0.0,False,-0.009900206021963731,-0.009949538935665019,0.4075565249047364,31.135080337524414,-0.06558720058731604,0.1634978267483493
+2007-03-05,49.810001373291016,50.345001220703125,49.415000915527344,49.415000915527344,28.46512794494629,513600,0.0,0.0,0.0,False,-0.021582141883103256,-0.021818442407700346,0.37717844027575453,31.135080337524414,-0.0857538302016283,0.16502382250947673
+2007-03-06,50.244998931884766,51.125,50.244998931884766,51.04999923706055,29.40696144104004,519200,0.0,0.0,0.0,False,0.03308727429278835,0.0325516728153885,0.42274552107927277,31.135080337524414,-0.05550391641037855,0.1681241616014785
+2007-03-07,50.755001068115234,51.34000015258789,50.755001068115234,51.099998474121094,29.435754776000977,568400,0.0,0.0,0.0,False,0.0009791332919133477,0.0009786542535811,0.42413857858488213,31.135080337524414,-0.05457912885085403,0.16803210689851386
+2007-03-08,51.560001373291016,51.84000015258789,51.35499954223633,51.650001525878906,29.752580642700195,409800,0.0,0.0,0.0,False,0.01076330024863248,0.010705788243789597,0.4394670097018518,31.135080337524414,-0.04440328015335204,0.16788270072276906
+2007-03-09,51.70500183105469,51.869998931884766,51.54999923706055,51.779998779296875,29.827470779418945,112200,0.0,0.0,0.0,False,0.002517097176144345,0.0025139345929550464,0.44309028804712525,31.135080337524414,-0.04199795034829312,0.1678894686312887
+2007-03-12,51.494998931884766,52.130001068115234,51.494998931884766,51.959999084472656,29.93115234375,213000,0.0,0.0,0.0,False,0.003476042776063837,0.0034700153031704812,0.44810653161809944,31.135080337524414,-0.03866789424414696,0.1679056657832062
+2007-03-13,51.51499938964844,51.685001373291016,50.5,50.5,29.090139389038086,335800,0.0,0.0,0.0,False,-0.028098248442062657,-0.02850055827458577,0.4074172745221205,31.135080337524414,-0.0656796425870062,0.16978660782471425
+2007-03-14,50.38999938964844,51.0,49.869998931884766,50.98500061035156,29.369522094726562,486600,0.0,0.0,0.0,False,0.009604034616408796,0.009558209049212556,0.42093415874636264,31.135080337524414,-0.05670639753159645,0.16984268424184482
+2007-03-15,50.650001525878906,51.15999984741211,50.60499954223633,51.07500076293945,29.421354293823242,227400,0.0,0.0,0.0,False,0.0017648295035070927,0.0017632740217566926,0.42344186527225935,31.135080337524414,-0.05504164515149068,0.1695129954778446
+2007-03-16,51.45000076293945,51.755001068115234,51.275001525878906,51.290000915527344,29.54522132873535,311600,0.0,0.0,0.0,False,0.004210106498670374,0.004201268796733016,0.42943470711972154,31.135080337524414,-0.05106326984077003,0.16942532764045193
+2007-03-19,52.095001220703125,52.275001525878906,51.92499923706055,52.27000045776367,30.10973358154297,214200,0.0,0.0,0.0,False,0.019106719375243886,0.018926478271304007,0.45674651493389207,31.135080337524414,-0.03293220203275604,0.17032155154492243
+2007-03-20,52.06999969482422,52.599998474121094,51.959999084472656,52.56999969482422,30.282546997070312,119400,0.0,0.0,0.0,False,0.005739453491321322,0.0057230455798256375,0.4651074438049996,31.135080337524414,-0.027381761383368453,0.1703767773013816
+2007-03-21,52.86000061035156,54.5,52.64500045776367,53.82500076293945,31.005481719970703,615800,0.0,0.0,0.0,False,0.02387298277685601,0.023592478666710597,0.5000839285771999,31.135080337524414,-0.004162462924417687,0.17191095335176085
+2007-03-22,53.994998931884766,53.994998931884766,53.540000915527344,53.70000076293945,30.933473587036133,403400,0.0,0.0,0.0,False,-0.0023224323229330546,-0.0023251333516616725,0.4966000851743597,31.135080337524414,-0.006475228208912109,0.17178259291221332
+2007-03-23,53.915000915527344,54.05500030517578,53.779998779296875,54.0,31.106285095214844,280000,0.0,0.0,0.0,False,0.005586553598401434,0.0055710066834205145,0.5049609217655584,31.135080337524414,-0.0009248488199616878,0.17173706654991264
+2007-03-26,54.09000015258789,54.09000015258789,53.38999938964844,54.040000915527344,31.12932014465332,142000,0.0,0.0,0.0,False,0.0007405271753913034,0.0007402531204309747,0.5060753862260277,31.135080337524414,-0.00018500652025466024,0.1712984471731233
+2007-03-27,53.724998474121094,53.8849983215332,53.5099983215332,53.720001220703125,30.944988250732422,201600,0.0,0.0,0.0,False,-0.005921487943338799,-0.005939089472294515,0.4971571789847309,31.135080337524414,-0.006105398949714291,0.17133484737993615
+2007-03-28,53.33000183105469,53.650001525878906,53.29999923706055,53.29999923706055,30.703052520751953,465200,0.0,0.0,0.0,False,-0.007818252442695406,-0.007848975215352617,0.4854520262130346,31.135080337524414,-0.01387591784215747,0.17132199098693113
+2007-03-29,54.07500076293945,54.3849983215332,53.5,53.5,30.818265914916992,243600,0.0,0.0,0.0,False,0.003752506174660164,0.0037454830873339495,0.4910261941135605,31.135080337524414,-0.010175481134878983,0.17112995227767272
+2007-03-30,53.86000061035156,54.2599983215332,53.86000061035156,54.11000061035156,31.16964340209961,391000,0.0,0.0,0.0,False,0.01140159826489584,0.011337089912542331,0.5080262757812799,31.16964340209961,0.0,0.1711806629490668
+2007-04-02,54.42499923706055,54.45500183105469,54.10499954223633,54.380001068115234,31.325180053710938,135600,0.0,0.0,0.0,False,0.004990004203925258,0.004977595395830621,0.5155513332370583,31.325180053710938,0.0,0.17077388643998104
+2007-04-03,54.58000183105469,55.06999969482422,54.58000183105469,54.98500061035156,31.673696517944336,321800,0.0,0.0,0.0,False,0.011125760925741579,0.011064324909279432,0.5324129950413428,31.673696517944336,0.0,0.17099628707526152
+2007-04-04,55.064998626708984,55.27000045776367,54.880001068115234,55.224998474121094,31.811941146850586,562000,0.0,0.0,0.0,False,0.004364650928189828,0.004355153464707646,0.53910144284252,31.811941146850586,0.0,0.17088529566479835
+2007-04-05,55.47999954223633,55.7599983215332,55.40999984741211,55.69499969482422,32.082672119140625,366400,0.0,0.0,0.0,False,0.008510356882665215,0.008474347950538043,0.5521997453997349,32.082672119140625,0.0,0.17075522831276854
+2007-04-09,54.244998931884766,56.130001068115234,54.244998931884766,55.5,31.97034454345703,226800,0.0,0.0,0.0,False,-0.0035011913990973254,-0.003507334913642419,0.5467651970014604,32.082672119140625,-0.0035011913990973254,0.17072897181655294
+2007-04-10,55.845001220703125,56.08000183105469,55.689998626708984,56.025001525878906,32.27276611328125,431200,0.0,0.0,0.0,False,0.00945944043277791,0.009414980086215686,0.5613967302459897,32.27276611328125,0.0,0.17077754511428272
+2007-04-11,56.2400016784668,56.2400016784668,55.625,56.03499984741211,32.27853012084961,817200,0.0,0.0,0.0,False,0.00017860283646364827,0.00017858688887587986,0.5616756001308567,32.27853012084961,0.0,0.16933209390476234
+2007-04-12,55.494998931884766,56.25,55.43000030517578,56.189998626708984,32.36781692504883,200800,0.0,0.0,0.0,False,0.002766136000150299,0.0027623172863981416,0.565995407228935,32.36781692504883,0.0,0.1693359494858913
+2007-04-13,56.48500061035156,56.68000030517578,56.29499816894531,56.599998474121094,32.60399627685547,491400,0.0,0.0,0.0,False,0.007296734047697484,0.0072702416776101704,0.5774220592354002,32.60399627685547,0.0,0.1690228310045402
+2007-04-16,57.25,57.39500045776367,57.09000015258789,57.345001220703125,33.03314208984375,240600,0.0,0.0,0.0,False,0.013162368482201092,0.013076497202373749,0.5981846696310089,33.03314208984375,0.0,0.1693906861973035
+2007-04-17,57.31999969482422,57.45500183105469,57.064998626708984,57.224998474121094,32.964019775390625,415400,0.0,0.0,0.0,False,-0.0020925140655746466,-0.0020947064320376374,0.5948404457304202,33.03314208984375,-0.0020925140655746466,0.16942353094062296
+2007-04-18,57.189998626708984,57.404998779296875,56.845001220703125,57.17499923706055,32.93521499633789,461200,0.0,0.0,0.0,False,-0.0008738248323172382,-0.0008742068397906488,0.593446834545357,33.03314208984375,-0.00296451040713952,0.16935477463534182
+2007-04-19,56.47999954223633,57.25,56.47999954223633,57.095001220703125,32.88914108276367,198200,0.0,0.0,0.0,False,-0.0013989255445681081,-0.0013999049544286084,0.5912177210646004,33.03314208984375,-0.0043592888223719095,0.1687090333416944
+2007-04-20,58.81999969482422,58.81999969482422,57.60499954223633,57.79999923706055,33.29523849487305,1113800,0.0,0.0,0.0,False,0.012347461768230872,0.012271853605223527,0.6108652210403769,33.29523849487305,0.0,0.1687645150366612
+2007-04-23,57.564998626708984,57.79999923706055,57.31999969482422,57.349998474121094,33.03601837158203,693400,0.0,0.0,0.0,False,-0.007785501321185384,-0.00781596656440892,0.5983238277337155,33.29523849487305,-0.007785501321185384,0.1689531202912434
+2007-04-24,57.26499938964844,57.54999923706055,57.09000015258789,57.41999816894531,33.076351165771484,399000,0.0,0.0,0.0,False,0.001220873343022122,0.0012201286831908728,0.6002751786885128,33.29523849487305,-0.006574133089188305,0.1689073995520746
+2007-04-25,57.939998626708984,58.189998626708984,57.78499984741211,58.189998626708984,33.5198974609375,206600,0.0,0.0,0.0,False,0.013409771015643779,0.013320655828508846,0.6217345023967442,33.5198974609375,0.0,0.16929743962526123
+2007-04-26,58.09000015258789,58.119998931884766,57.79999923706055,57.900001525878906,33.35285186767578,232000,0.0,0.0,0.0,False,-0.004983475664159909,-0.00499593458874156,0.6136526279703216,33.5198974609375,-0.004983475664159909,0.1694076676911594
+2007-04-27,57.81999969482422,58.25,57.689998626708984,58.25,33.55447006225586,173800,0.0,0.0,0.0,False,0.006045006147599619,0.006026808398117444,0.6234071680264925,33.55447006225586,0.0,0.16942775456236472
+2007-04-30,57.974998474121094,58.20000076293945,57.5,57.5,33.1224250793457,251000,0.0,0.0,0.0,False,-0.012875929260946606,-0.012959542546065047,0.6025042921692698,33.55447006225586,-0.012875929260946606,0.16998900879182807
+2007-05-01,58.1150016784668,58.1150016784668,57.5099983215332,57.91999816894531,33.36436462402344,265600,0.0,0.0,0.0,False,0.007304403107506907,0.007277855154707964,0.6142096295007842,33.55447006225586,-0.005665577131145461,0.17006127839611815
+2007-05-02,57.84000015258789,58.220001220703125,57.775001525878906,57.775001525878906,33.280845642089844,243400,0.0,0.0,0.0,False,-0.0025032390958062978,-0.002506377437231641,0.6101688768473907,33.55447006225586,-0.008154633932776822,0.17004546777935195
+2007-05-03,58.15999984741211,58.16999816894531,57.810001373291016,57.974998474121094,33.39605712890625,860400,0.0,0.0,0.0,False,0.0034617956543356865,0.0034558174327077545,0.6157429524680076,33.55447006225586,-0.004721067954752245,0.16948946997346587
+2007-05-04,58.32500076293945,58.70000076293945,58.32500076293945,58.52000045776367,33.70999526977539,308200,0.0,0.0,0.0,False,0.009400455259055418,0.009356545943395623,0.6309316718028173,33.70999526977539,0.0,0.1694605667806392
+2007-05-07,58.79999923706055,58.85499954223633,58.68000030517578,58.834999084472656,33.891456604003906,266200,0.0,0.0,0.0,False,0.005383012746703608,0.005368576118782167,0.6397109977811344,33.891456604003906,0.0,0.1692341633795734
+2007-05-08,57.96500015258789,58.1349983215332,57.709999084472656,58.10499954223633,33.47093200683594,507200,0.0,0.0,0.0,False,-0.012407982403396911,-0.01248560417176114,0.6193654925740097,33.891456604003906,-0.012407982403396911,0.1693769590583904
+2007-05-09,58.1349983215332,58.25,57.84000015258789,58.130001068115234,33.48533248901367,772400,0.0,0.0,0.0,False,0.00043023845809830874,0.000430145932070781,0.6200622058866323,33.891456604003906,-0.011983082336515904,0.16937655969309284
+2007-05-10,57.834999084472656,57.98500061035156,56.779998779296875,56.84000015258789,32.74224090576172,801000,0.0,0.0,0.0,False,-0.022191554570818672,-0.022441491700437837,0.5841105070365782,33.891456604003906,-0.03390871368173709,0.1709397869665189
+2007-05-11,57.349998474121094,58.06999969482422,57.209999084472656,58.05500030517578,33.442134857177734,268800,0.0,0.0,0.0,False,0.021375872025083398,0.021150612497999315,0.6179722505085821,33.891456604003906,-0.013257669980849651,0.17216106880599763
+2007-05-14,58.154998779296875,58.185001373291016,57.5099983215332,57.5099983215332,33.12818908691406,731200,0.0,0.0,0.0,False,-0.00938773112435698,-0.009432073607257943,0.6027831620541368,33.891456604003906,-0.02252094166409102,0.1721499769368407
+2007-05-15,58.03499984741211,58.665000915527344,57.92499923706055,58.459999084472656,33.67543411254883,616200,0.0,0.0,0.0,False,0.016519014190574444,0.016384059460333358,0.629259559852523,33.891456604003906,-0.006373951228450858,0.17220452300556832
+2007-05-16,58.349998474121094,58.525001525878906,57.935001373291016,58.39500045776367,33.63799285888672,302800,0.0,0.0,0.0,False,-0.001111826904353297,-0.001112445442399917,0.6274481052397041,33.891456604003906,-0.007478691402341253,0.1712843075111977
+2007-05-17,58.130001068115234,58.724998474121094,57.98500061035156,58.724998474121094,33.828086853027344,278800,0.0,0.0,0.0,False,0.0056511693470557844,0.005635261393780613,0.6366450900859586,33.891456604003906,-0.0018697854068944197,0.17134337648639592
+2007-05-18,58.650001525878906,59.40999984741211,58.525001525878906,59.40999984741211,34.22267532348633,529600,0.0,0.0,0.0,False,0.011664522211183526,0.011597016115751261,0.6557357730910907,34.22267532348633,0.0,0.16756529074116458
+2007-05-21,58.845001220703125,58.8849983215332,58.59000015258789,58.619998931884766,33.7675895690918,815800,0.0,0.0,0.0,False,-0.013297784293392567,-0.013386991548812698,0.6337181559336718,34.22267532348633,-0.013297784293392567,0.16818335887558256
+2007-05-22,58.91999816894531,58.91999816894531,58.64500045776367,58.654998779296875,33.78776931762695,243200,0.0,0.0,0.0,False,0.0005976070188209448,0.0005974285228565598,0.6346944773704328,34.22267532348633,-0.012708124123800069,0.16810609359207287
+2007-05-23,59.04499816894531,59.31999969482422,58.900001525878906,59.27000045776367,34.142032623291016,245600,0.0,0.0,0.0,False,0.010484956918397126,0.010430370980217088,0.6518341785404036,34.22267532348633,-0.0023564113393546027,0.16699505788068847
+2007-05-24,58.8849983215332,59.025001525878906,58.14500045776367,58.3650016784668,33.6207160949707,732200,0.0,0.0,0.0,False,-0.015269053663919285,-0.015386826050394483,0.6266122338243743,34.22267532348633,-0.017589484832078894,0.1677089901323752
+2007-05-25,58.709999084472656,58.86000061035156,58.53499984741211,58.82500076293945,33.88568878173828,368000,0.0,0.0,0.0,False,0.00788123269055574,0.007850337995549976,0.6394319433364488,34.22267532348633,-0.009846878964391736,0.1676699796454138
+2007-05-29,59.03499984741211,59.16999816894531,58.61000061035156,58.76499938964844,33.851112365722656,483200,0.0,0.0,0.0,False,-0.0010203840399507502,-0.0010209049861521862,0.6377590931468828,34.22267532348633,-0.01085721540620399,0.16685055332320312
+2007-05-30,58.23500061035156,59.130001068115234,58.209999084472656,59.005001068115234,33.989383697509766,614600,0.0,0.0,0.0,False,0.0040846909340304105,0.0040763712319299575,0.6444488328667857,34.22267532348633,-0.006816872841512112,0.1666831020371549
+2007-05-31,59.48500061035156,59.67499923706055,59.334999084472656,59.67499923706055,34.37532043457031,1075000,0.0,0.0,0.0,False,0.011354625917763261,0.011290646009337928,0.6631209342048905,34.37532043457031,0.0,0.1661431265222123
+2007-06-01,59.790000915527344,59.88999938964844,59.599998474121094,59.83000183105469,34.46461486816406,321000,0.0,0.0,0.0,False,0.002597632035567843,0.0025942640207863065,0.6674411104226046,34.46461486816406,0.0,0.1659569820928546
+2007-06-04,59.744998931884766,59.9900016784668,59.744998931884766,59.970001220703125,34.545249938964844,227800,0.0,0.0,0.0,False,0.0023396481031119354,0.0023369153880531336,0.6713423358536557,34.545249938964844,0.0,0.16581294433311086
+2007-06-05,59.900001525878906,59.90999984741211,59.185001373291016,59.435001373291016,34.23706817626953,685200,0.0,0.0,0.0,False,-0.008921103863477997,-0.008961135170692542,0.6564321172840772,34.545249938964844,-0.008921103863477997,0.16592560393389524
+2007-06-06,58.959999084472656,59.18000030517578,58.255001068115234,58.369998931884766,33.62358474731445,439400,0.0,0.0,0.0,False,-0.017918690519776903,-0.018081174177364264,0.6267510228074451,34.545249938964844,-0.0266799398840305,0.16545757142778877
+2007-06-07,57.83000183105469,58.15999984741211,56.7400016784668,56.89500045776367,32.77392578125,550400,0.0,0.0,0.0,False,-0.025269731721044852,-0.025594494177404913,0.5856434608841656,34.545249938964844,-0.05127547668187238,0.1668200607794576
+2007-06-08,57.029998779296875,57.810001373291016,57.01499938964844,57.665000915527344,33.217472076416016,629800,0.0,0.0,0.0,False,0.013533511307936452,0.013442751294647932,0.6071027845923971,34.545249938964844,-0.03843590261742991,0.16694402315224155
+2007-06-11,57.665000915527344,58.04999923706055,57.400001525878906,57.779998779296875,33.283714294433594,413600,0.0,0.0,0.0,False,0.001994198049303453,0.0019922122759521653,0.6103076658304614,34.545249938964844,-0.036518353370149415,0.1655019246124416
+2007-06-12,57.275001525878906,57.6150016784668,56.75,56.75,32.690399169921875,426000,0.0,0.0,0.0,False,-0.01782598898858312,-0.017986785703222923,0.5816023391111367,34.545249938964844,-0.05369336659367496,0.16640904612905266
+2007-06-13,57.21500015258789,57.70000076293945,56.970001220703125,57.689998626708984,33.23188018798828,301800,0.0,0.0,0.0,False,0.016563915761683923,0.01642823037973391,0.6077998670246558,34.545249938964844,-0.03801882323321004,0.1666384955658814
+2007-06-14,57.95000076293945,58.46500015258789,57.900001525878906,58.39500045776367,33.63799285888672,343200,0.0,0.0,0.0,False,0.012220574598882594,0.012146506205447225,0.6274481052397041,34.545249938964844,-0.026262860499810636,0.16439937733677557
+2007-06-15,59.349998474121094,59.44499969482422,59.14500045776367,59.290000915527344,34.15354537963867,232400,0.0,0.0,0.0,False,0.015326494744045016,0.015210230467711547,0.6523911800708664,34.545249938964844,-0.01133888334917943,0.16454023287891711
+2007-06-18,59.625,59.625,59.21500015258789,59.38999938964844,34.21113586425781,210800,0.0,0.0,0.0,False,0.0016862227326324142,0.0016848026552341326,0.6551774796419032,34.545249938964844,-0.009671780499413085,0.16123150197811673
+2007-06-19,59.21500015258789,59.625,59.18000030517578,59.529998779296875,34.29179000854492,205600,0.0,0.0,0.0,False,0.0023575406735141247,0.00235476603452766,0.6590796278720437,34.545249938964844,-0.007337041441811465,0.16090608258802594
+2007-06-20,59.77000045776367,59.81999969482422,58.654998779296875,58.744998931884766,33.83960723876953,570800,0.0,0.0,0.0,False,-0.013186327388063246,-0.013274038918324595,0.6372024607360567,34.545249938964844,-0.020426620199363255,0.16143056816229387
+2007-06-21,58.76499938964844,59.474998474121094,58.459999084472656,59.08000183105469,34.032569885253906,432200,0.0,0.0,0.0,False,0.005702272048338175,0.005686075636808863,0.6465382345653823,34.545249938964844,-0.01484082629643002,0.16129526649209794
+2007-06-22,59.040000915527344,59.040000915527344,58.224998474121094,58.869998931884766,33.9116096496582,239000,0.0,0.0,0.0,False,-0.003554249238407192,-0.003560580588815013,0.6406860272991699,34.545249938964844,-0.018342327539275782,0.16054557283683157
+2007-06-25,58.44499969482422,58.959999084472656,58.150001525878906,58.709999084472656,33.8194465637207,273800,0.0,0.0,0.0,False,-0.002717744362170982,-0.002721444134256895,0.636227062098385,34.545249938964844,-0.021010222144187796,0.16042045835596017
+2007-06-26,58.505001068115234,58.6150016784668,57.79999923706055,57.79999923706055,33.29523849487305,204600,0.0,0.0,0.0,False,-0.015500196546976985,-0.01562158054439573,0.6108652210403773,34.545249938964844,-0.03618475611843419,0.16120854526174547
+2007-06-27,57.814998626708984,58.404998779296875,57.68000030517578,58.314998626708984,33.59190368652344,214200,0.0,0.0,0.0,False,0.00891013865829704,0.008870677601940413,0.6252182535196753,34.545249938964844,-0.027597028654469002,0.1610472378387548
+2007-06-28,58.55500030517578,58.96500015258789,58.474998474121094,58.72999954223633,33.830955505371094,418800,0.0,0.0,0.0,False,0.007116352234111778,0.007091150491898328,0.6367838790690292,34.545249938964844,-0.020677066596877403,0.15954287535306605
+2007-06-29,59.07500076293945,59.314998626708984,58.59000015258789,59.0,33.98649597167969,202400,0.0,0.0,0.0,False,0.004597578282525827,0.004587041702319024,0.6443091210846255,34.545249938964844,-0.016174552746683668,0.15937081859747707
+2007-07-02,59.28499984741211,59.744998931884766,59.28499984741211,59.744998931884766,34.4156494140625,235400,0.0,0.0,0.0,False,0.012627175297518667,0.01254811734299767,0.6650721005998699,34.545249938964844,-0.0037516163620562315,0.15612276817696819
+2007-07-03,60.1150016784668,60.18000030517578,59.970001220703125,60.130001068115234,34.63743591308594,202000,0.0,0.0,0.0,False,0.006444350253429043,0.006423674209904943,0.6758024084133483,34.63743591308594,0.0,0.15569763221306362
+2007-07-05,60.029998779296875,60.224998474121094,59.6150016784668,59.81999969482422,34.45884323120117,794800,0.0,0.0,0.0,False,-0.005156059540114333,-0.005169397883721782,0.667161871418102,34.63743591308594,-0.005156059540114333,0.15550098598111642
+2007-07-06,60.19499969482422,60.470001220703125,59.97999954223633,60.470001220703125,34.83327102661133,482600,0.0,0.0,0.0,False,0.010865942100781956,0.01080733193942628,0.6852771557855624,34.83327102661133,0.0,0.15482761220011543
+2007-07-09,60.6349983215332,60.744998931884766,60.435001373291016,60.73500061035156,34.985923767089844,574400,0.0,0.0,0.0,False,0.004382383163553438,0.0043728084855371736,0.6926626860189982,34.985923767089844,0.0,0.15471552043824344
+2007-07-10,60.08000183105469,60.3849983215332,59.52000045776367,59.69499969482422,34.386844635009766,226200,0.0,0.0,0.0,False,-0.017123433300441082,-0.017271734674974042,0.6636784894148064,34.985923767089844,-0.017123433300441082,0.15563465936191465
+2007-07-11,59.88999938964844,60.375,59.779998779296875,60.375,34.77854919433594,875000,0.0,0.0,0.0,False,0.01139111667510706,0.011326726428719736,0.6826296451975964,34.985923767089844,-0.005927371651937796,0.15588881479867922
+2007-07-12,60.775001525878906,61.63999938964844,60.45500183105469,61.40999984741211,35.37476348876953,475000,0.0,0.0,0.0,False,0.017143161754737513,0.016997875846498523,0.7114752373785354,35.37476348876953,0.0,0.15665876241537544
+2007-07-13,61.55500030517578,61.55500030517578,61.220001220703125,61.439998626708984,35.39203643798828,170200,0.0,0.0,0.0,False,0.0004882845145872672,0.0004881653424953543,0.7123109242340468,35.39203643798828,0.0,0.15559110250505495
+2007-07-16,61.375,61.540000915527344,61.185001373291016,61.2599983215332,35.2883415222168,281800,0.0,0.0,0.0,False,-0.002929894015936907,-0.002934194557550803,0.7072940347037102,35.39203643798828,-0.002929894015936907,0.1544067042432129
+2007-07-17,61.040000915527344,61.5,61.01499938964844,61.5,35.426597595214844,114600,0.0,0.0,0.0,False,0.003917896592306569,0.003910241623189831,0.7139830361843411,35.426597595214844,0.0,0.15422011100792718
+2007-07-18,60.9900016784668,60.9900016784668,60.244998931884766,60.73500061035156,34.985923767089844,258600,0.0,0.0,0.0,False,-0.012439067199174758,-0.012517080008378409,0.6926626860189986,35.426597595214844,-0.012439067199174758,0.15387125948143052
+2007-07-19,61.334999084472656,61.334999084472656,60.875,60.875,35.06657028198242,202000,0.0,0.0,0.0,False,0.0023051132057985146,0.0023024605080829907,0.6965644651295033,35.426597595214844,-0.010162627451444917,0.1537953424628944
+2007-07-20,60.70000076293945,60.869998931884766,59.91999816894531,60.224998474121094,34.692142486572266,188600,0.0,0.0,0.0,False,-0.010677628077090273,-0.01073504301710105,0.678449180762043,35.426597595214844,-0.020731742772322592,0.15137214595017642
+2007-07-23,60.625,60.76499938964844,60.29999923706055,60.459999084472656,34.8275146484375,73200,0.0,0.0,0.0,False,0.0039020986356674836,0.0038945051959434064,0.6849986550203317,35.426597595214844,-0.01691054144184212,0.15128388897106396
+2007-07-24,60.19499969482422,60.19499969482422,58.86000061035156,59.314998626708984,34.16794967651367,586400,0.0,0.0,0.0,False,-0.018938043055375386,-0.019119664484865816,0.653088077943307,35.426597595214844,-0.03552833193530225,0.1526439368257127
+2007-07-25,59.3849983215332,59.400001525878906,58.435001373291016,58.959999084472656,33.96344757080078,326000,0.0,0.0,0.0,False,-0.005985202730893202,-0.006003185847728547,0.6431940106647938,35.426597595214844,-0.041300890396872125,0.15192994136866844
+2007-07-26,57.595001220703125,58.10499954223633,56.35499954223633,56.46500015258789,32.526222229003906,564400,0.0,0.0,0.0,False,-0.04231682719490737,-0.04323827303276075,0.5736592536677849,35.426597595214844,-0.08186999494985936,0.1580774510402051
+2007-07-27,56.91999816894531,57.224998474121094,55.849998474121094,56.220001220703125,32.38508987426758,841600,0.0,0.0,0.0,False,-0.004339033095902556,-0.0043484740195573945,0.566831094084447,35.426597595214844,-0.085853791428113,0.15807550099706438
+2007-07-30,56.77000045776367,57.45500183105469,56.630001068115234,57.20500183105469,32.952491760253906,586000,0.0,0.0,0.0,False,0.017520466615631447,0.017368752742274143,0.5942827059606868,35.426597595214844,-0.06983752329902326,0.1589182156316404
+2007-07-31,57.93000030517578,58.03499984741211,57.14500045776367,57.14500045776367,32.917930603027344,314800,0.0,0.0,0.0,False,-0.0010488177184904135,-0.0010493681126694891,0.5926105940103923,35.426597595214844,-0.07081309418566217,0.15784928704639328
+2007-08-01,56.994998931884766,57.529998779296875,56.34000015258789,57.040000915527344,32.857452392578125,402400,0.0,0.0,0.0,False,-0.001837242175960374,-0.001838931975397993,0.589684582657195,35.426597595214844,-0.07252023555837439,0.15783884131001313
+2007-08-02,57.220001220703125,57.755001068115234,57.130001068115234,57.599998474121094,33.18004608154297,283000,0.0,0.0,0.0,False,0.009817976302925802,0.00977009312907362,0.6052920682188498,35.426597595214844,-0.06341426120964333,0.15793896814108085
+2007-08-03,57.1150016784668,57.314998626708984,56.26499938964844,56.67499923706055,32.647193908691406,510600,0.0,0.0,0.0,False,-0.0160594162992429,-0.016189766170904993,0.5795120146134507,35.426597595214844,-0.07845528148881165,0.15855983923852016
+2007-08-06,56.80500030517578,58.279998779296875,56.53499984741211,57.53499984741211,33.1425895690918,410000,0.0,0.0,0.0,False,0.015174218702713738,0.015060241806679987,0.6034798753667592,35.426597595214844,-0.06447156038579194,0.1591363213030087
+2007-08-07,57.04999923706055,57.71500015258789,56.810001373291016,57.58000183105469,33.16852569580078,146600,0.0,0.0,0.0,False,0.0007825618651469135,0.0007822558232645853,0.6047346975687518,35.426597595214844,-0.06373945150518956,0.1591078663876358
+2007-08-08,58.09000015258789,58.94499969482422,57.935001373291016,58.94499969482422,33.954811096191406,609200,0.0,0.0,0.0,False,0.023705768764095803,0.023429150137337953,0.6427761672370378,35.426597595214844,-0.04154467543962603,0.16061865261222716
+2007-08-09,57.0,57.68000030517578,56.439998626708984,56.439998626708984,32.51182556152344,452800,0.0,0.0,0.0,False,-0.04249723347245549,-0.043426668607703806,0.5729627249149798,35.426597595214844,-0.08227637514038633,0.16635859183591362
+2007-08-10,55.625,56.35499954223633,55.10499954223633,55.494998931884766,31.967470169067383,439000,0.0,0.0,0.0,False,-0.016743304414756688,-0.016885058046576,0.5466261311786631,35.426597595214844,-0.09764210116002481,0.16726824959199327
+2007-08-13,56.439998626708984,56.494998931884766,55.79999923706055,55.82500076293945,32.15755844116211,291800,0.0,0.0,0.0,False,0.005946303260451868,0.00592869377230828,0.5558228391851909,35.426597595214844,-0.09227640744405807,0.1673217583024325
+2007-08-14,56.224998474121094,56.275001525878906,55.125,55.17499923706055,31.783138275146484,218600,0.0,0.0,0.0,False,-0.011643302046723814,-0.011711616072951337,0.5377079239373663,35.426597595214844,-0.10284530740712428,0.16748973999159003
+2007-08-15,54.6349983215332,55.119998931884766,53.80500030517578,53.80500030517578,30.993961334228516,1517800,0.0,0.0,0.0,False,-0.024830050893214772,-0.02514351639776093,0.499526557927102,35.426597595214844,-0.12512170408329182,0.1694344772785559
+2007-08-16,53.310001373291016,53.650001525878906,51.875,53.07500076293945,30.573444366455078,2800800,0.0,0.0,0.0,False,-0.013567706407023095,-0.013660588826689213,0.4791814218396131,35.426597595214844,-0.13699179594416633,0.16826027331578045
+2007-08-17,54.654998779296875,55.029998779296875,53.4900016784668,54.349998474121094,31.30790138244629,716800,0.0,0.0,0.0,False,0.02402271092481323,0.023738705008886616,0.5147153695418203,35.426597595214844,-0.11625999933239073,0.16957062117437574
+2007-08-20,54.75,54.94499969482422,53.94499969482422,54.28499984741211,31.270458221435547,366600,0.0,0.0,0.0,False,-0.0011959652150858036,-0.0011966809522050272,0.5129038226490925,35.426597595214844,-0.11731692163236918,0.1695633577845601
+2007-08-21,54.345001220703125,54.71500015258789,54.2400016784668,54.32500076293945,31.293493270874023,892600,0.0,0.0,0.0,False,0.0007366393314534037,0.0007363681458702207,0.514018287109562,35.426597595214844,-0.1166667025596353,0.16954004350791743
+2007-08-22,55.41999816894531,56.2599983215332,55.22999954223633,56.2599983215332,32.40813064575195,741600,0.0,0.0,0.0,False,0.03561882226537372,0.03499914395736054,0.5679458353846429,35.426597595214844,-0.08520341083702043,0.17306013668777373
+2007-08-23,56.185001373291016,56.209999084472656,55.3650016784668,55.665000915527344,32.065399169921875,409600,0.0,0.0,0.0,False,-0.010575478097654578,-0.010631795876352327,0.5513640585442239,35.426597595214844,-0.09487782212952267,0.173258438036338
+2007-08-24,55.994998931884766,56.970001220703125,55.91999816894531,56.904998779296875,32.779685974121094,270400,0.0,0.0,0.0,False,0.022275936763302084,0.022031452171903824,0.5859221462092148,35.426597595214844,-0.07471537773221759,0.1745116188344272
+2007-08-27,56.77000045776367,56.77000045776367,56.369998931884766,56.41999816894531,32.500308990478516,121600,0.0,0.0,0.0,False,-0.008522869433927438,-0.00855939677889642,0.5724055388246996,35.426597595214844,-0.08260145775702687,0.1747567875372241
+2007-08-28,55.869998931884766,56.1150016784668,54.8849983215332,55.040000915527344,31.705358505249023,181200,0.0,0.0,0.0,False,-0.024459782381219375,-0.02476389207144321,0.5339448415300234,35.426597595214844,-0.10504082645713786,0.1765824975947539
+2007-08-29,55.79999923706055,56.60499954223633,55.4900016784668,56.599998474121094,32.60399627685547,241200,0.0,0.0,0.0,False,0.028343403575066706,0.027949161420935967,0.5774220592354007,35.426597595214844,-0.07967463741820446,0.1784245427267384
+2007-08-30,55.77000045776367,56.619998931884766,55.665000915527344,56.185001373291016,32.36494445800781,271800,0.0,0.0,0.0,False,-0.007331979086789175,-0.007358990156171167,0.5658564336860468,35.426597595214844,-0.08642244372969576,0.17859319357991807
+2007-08-31,57.30500030517578,57.4900016784668,56.89500045776367,57.130001068115234,32.90929412841797,542400,0.0,0.0,0.0,False,0.01681911338103559,0.01667923829809856,0.5921927505826363,35.426597595214844,-0.07105687922841608,0.17929967232760763
+2007-09-04,56.95500183105469,57.790000915527344,56.154998779296875,57.5,33.1224250793457,924000,0.0,0.0,0.0,False,0.006476314870080824,0.006455433650014329,0.6025042921692696,35.426597595214844,-0.06504075108190377,0.1793683235395188
+2007-09-05,56.974998474121094,56.974998474121094,56.38999938964844,56.654998779296875,32.63567352294922,219400,0.0,0.0,0.0,False,-0.01469552894241466,-0.014804577901306806,0.5789546439633524,35.426597595214844,-0.07878047178435788,0.17996387051325083
+2007-09-06,56.79999923706055,57.189998626708984,56.40999984741211,56.875,32.76240158081055,243800,0.0,0.0,0.0,False,0.0038831145241178255,0.003875594695531515,0.5850859056742497,35.426597595214844,-0.0752032708544429,0.1799747054564408
+2007-09-07,56.369998931884766,56.48500061035156,55.75,56.2400016784668,32.3966178894043,375800,0.0,0.0,0.0,False,-0.011164739877326135,-0.011227533405319267,0.5673888338541808,35.426597595214844,-0.08552838577475508,0.17961172364821537
+2007-09-10,56.310001373291016,56.310001373291016,55.44499969482422,55.915000915527344,32.20941162109375,211200,0.0,0.0,0.0,False,-0.005778574447173224,-0.005795335007780965,0.5583315607900865,35.426597595214844,-0.09081272807738239,0.17937966280204443
+2007-09-11,56.43000030517578,56.849998474121094,56.349998474121094,56.775001525878906,32.70478820800781,764800,0.0,0.0,0.0,False,0.015379870726655698,0.015262799350668292,0.5822984987443056,35.426597595214844,-0.07682954536889175,0.17995068188651508
+2007-09-12,56.4900016784668,57.0099983215332,56.4900016784668,56.904998779296875,32.779685974121094,502000,0.0,0.0,0.0,False,0.002290116225089678,0.002287497905669361,0.585922146209215,35.426597595214844,-0.07471537773221759,0.17995442411233176
+2007-09-13,57.220001220703125,57.529998779296875,57.1349983215332,57.26499938964844,32.987060546875,846600,0.0,0.0,0.0,False,0.00632631358694602,0.006306386464471371,0.595955187030617,35.426597595214844,-0.06886173705457277,0.17965327445309184
+2007-09-14,56.64500045776367,57.095001220703125,56.55500030517578,57.0,32.83442306518555,365200,0.0,0.0,0.0,False,-0.0046271925766939725,-0.004637931171433911,0.5885703950364527,35.426597595214844,-0.07317029311274947,0.17973626211671934
+2007-09-17,56.540000915527344,56.75,56.084999084472656,56.29999923706055,32.43117141723633,377000,0.0,0.0,0.0,False,-0.012281368463476605,-0.012357407687679739,0.5690605766848393,35.426597595214844,-0.08455303024592786,0.1802245947912715
+2007-09-18,57.150001525878906,58.790000915527344,56.915000915527344,58.70000076293945,33.813682556152344,226400,0.0,0.0,0.0,False,0.04262908425753764,0.041745488855301764,0.635948192213518,35.426597595214844,-0.045528364238973995,0.18491735272079923
+2007-09-19,59.03499984741211,59.400001525878906,58.8849983215332,59.0099983215332,33.992252349853516,309400,0.0,0.0,0.0,False,0.005280992196121659,0.005267096656854463,0.644587621849857,35.426597595214844,-0.04048780697910059,0.18492324918902833
+2007-09-20,59.22999954223633,59.560001373291016,59.11000061035156,59.20000076293945,34.10171127319336,248800,0.0,0.0,0.0,False,0.003220113872222319,0.003214940408666655,0.6498833812650608,35.426597595214844,-0.037398068455787525,0.18457247081438208
+2007-09-21,59.56999969482422,59.849998474121094,59.55500030517578,59.6150016784668,34.34075927734375,256000,0.0,0.0,0.0,False,0.007009853618058726,0.006985398810754549,0.6614488222545967,35.426597595214844,-0.030650369823202017,0.18410971195142378
+2007-09-24,59.650001525878906,59.744998931884766,59.34000015258789,59.380001068115234,34.205387115478516,405400,0.0,0.0,0.0,False,-0.003942025881604416,-0.003949816145317072,0.6548993479963079,35.426597595214844,-0.0344715711536826,0.1841648524710158
+2007-09-25,59.08000183105469,59.45500183105469,58.9900016784668,59.42499923706055,34.23130798339844,460400,0.0,0.0,0.0,False,0.0007578007473620918,0.0007575137613520637,0.6561534319590285,35.426597595214844,-0.03373989298870339,0.18412351742351396
+2007-09-26,59.70000076293945,59.85499954223633,59.53499984741211,59.72999954223633,34.40700149536133,409800,0.0,0.0,0.0,False,0.005132538670391984,0.005119412089753968,0.6646537034926607,35.426597595214844,-0.028780525623810838,0.18411516189793947
+2007-09-27,60.26499938964844,60.375,60.10499954223633,60.23500061035156,34.69790267944336,222600,0.0,0.0,0.0,False,0.008454708967337687,0.008419168100094578,0.6787278660870921,35.426597595214844,-0.020569147624549533,0.18425067280592858
+2007-09-28,60.404998779296875,60.64500045776367,60.005001068115234,60.45000076293945,34.82175064086914,121400,0.0,0.0,0.0,False,0.003569321251775781,0.0035629663419969363,0.6847197851354649,35.426597595214844,-0.01707324426852108,0.18424176509514384
+2007-10-01,60.41999816894531,61.334999084472656,60.279998779296875,61.22999954223633,35.27106857299805,423000,0.0,0.0,0.0,False,0.012903369987422586,0.012820830773322012,0.7064583478481989,35.426597595214844,-0.004390176668780721,0.18458749179298986
+2007-10-02,61.029998779296875,61.13999938964844,60.71500015258789,60.91999816894531,35.092491149902344,642200,0.0,0.0,0.0,False,-0.005063000082521252,-0.00507586049397949,0.6978185490922244,35.426597595214844,-0.009430949286465706,0.184667322219553
+2007-10-03,60.869998931884766,60.994998931884766,60.57500076293945,60.57500076293945,34.89376449584961,454600,0.0,0.0,0.0,False,-0.0056629394933476185,-0.005679034728189908,0.688203905378032,35.426597595214844,-0.015040481884639245,0.18478261868365922
+2007-10-04,60.75,60.9900016784668,60.57500076293945,60.880001068115234,35.0694465637207,333600,0.0,0.0,0.0,False,0.005034769690498431,0.0050221376195504226,0.6967036232322104,35.426597595214844,-0.010081437556464179,0.18482362977243477
+2007-10-05,61.01499938964844,61.54499816894531,61.01499938964844,61.349998474121094,35.34019470214844,359200,0.0,0.0,0.0,False,0.007720342490600496,0.007690693150777027,0.7098027563086058,35.426597595214844,-0.0024389272165972198,0.1846459492703349
+2007-10-08,60.95000076293945,61.07500076293945,60.709999084472656,60.775001525878906,35.008968353271484,203600,0.0,0.0,0.0,False,-0.009372510583729676,-0.009416708944234296,0.6937776118790131,35.426597595214844,-0.011788578929176396,0.1849448704900972
+2007-10-09,60.915000915527344,61.525001525878906,60.915000915527344,61.525001525878906,35.44100570678711,483400,0.0,0.0,0.0,False,0.012340762205729217,0.012265235734459671,0.7146801186165999,35.44100570678711,0.0,0.18501081563268704
+2007-10-10,61.525001525878906,61.54999923706055,61.15999984741211,61.39500045776367,35.366111755371094,391200,0.0,0.0,0.0,False,-0.0021132005123001285,-0.002115436471077555,0.7110566557115083,35.44100570678711,-0.0021132005123001285,0.1850397506733751
+2007-10-11,61.915000915527344,62.375,61.54499816894531,61.77000045776367,35.58213806152344,1099800,0.0,0.0,0.0,False,0.006108285458311213,0.006089705505406872,0.7215082781999376,35.58213806152344,0.0,0.18510354017353062
+2007-10-12,61.755001068115234,62.06999969482422,61.630001068115234,61.9900016784668,35.70886993408203,143600,0.0,0.0,0.0,False,0.0035616710929362583,0.00355534336286031,0.7276397244706527,35.70886993408203,0.0,0.18509912048241442
+2007-10-15,62.095001220703125,62.14500045776367,61.31999969482422,61.44499969482422,35.39491653442383,140800,0.0,0.0,0.0,False,-0.008792028429848275,-0.008830906356775742,0.7124502668965715,35.70886993408203,-0.008792028429848275,0.18502821655401827
+2007-10-16,61.07500076293945,61.20000076293945,60.82500076293945,61.04999923706055,35.167381286621094,301400,0.0,0.0,0.0,False,-0.006428472506255001,-0.006449224117551858,0.7014418274374978,35.70886993408203,-0.015163981623067757,0.1851154416897212
+2007-10-17,61.84000015258789,61.94499969482422,61.29999923706055,61.654998779296875,35.51588821411133,311200,0.0,0.0,0.0,False,0.009909948217350362,0.009861166697321656,0.7183030278422373,35.70886993408203,-0.0054043076783707455,0.18532042924666475
+2007-10-18,61.69499969482422,62.040000915527344,61.60499954223633,61.84000015258789,35.62245559692383,181400,0.0,0.0,0.0,False,0.0030005551929335184,0.002996062511981789,0.7234588909154627,35.70886993408203,-0.0024199684089057927,0.18515289981474847
+2007-10-19,61.64500045776367,61.64500045776367,60.70500183105469,60.70500183105469,34.96864700317383,200800,0.0,0.0,0.0,False,-0.018353832794347325,-0.018524354085838052,0.691826814603669,35.70886993408203,-0.02072938550770842,0.18617814865162036
+2007-10-22,60.0,60.505001068115234,59.85499954223633,60.42499923706055,34.80735397338867,547800,0.0,0.0,0.0,False,-0.004612504160384501,-0.004623174581918173,0.6840232563826596,35.70886993408203,-0.025246275291196385,0.18610806499383045
+2007-10-23,61.1349983215332,61.45500183105469,60.875,61.45500183105469,35.40068054199219,227600,0.0,0.0,0.0,False,0.017046011858790955,0.016902358775342508,0.7127291367814381,35.70886993408203,-0.008630611740409466,0.18676335037745076
+2007-10-24,61.150001525878906,61.349998474121094,60.33000183105469,61.23500061035156,35.27395248413086,276000,0.0,0.0,0.0,False,-0.003579819820441088,-0.0035862427085173888,0.7065978750705411,35.70886993408203,-0.012179535525879803,0.18675371070193642
+2007-10-25,61.75,61.814998626708984,61.23500061035156,61.814998626708984,35.6080436706543,413400,0.0,0.0,0.0,False,0.009471328359750508,0.009426756544484084,0.7227616239233867,35.70886993408203,-0.0028235635463641495,0.1867562715622432
+2007-10-26,62.28499984741211,62.709999084472656,62.23500061035156,62.709999084472656,36.12360763549805,139600,0.0,0.0,0.0,False,0.014478862405705284,0.014375044586833677,0.7477052524340029,36.12360763549805,0.0,0.18707536503869696
+2007-10-29,62.685001373291016,63.03499984741211,62.6349983215332,62.880001068115234,36.22153854370117,707800,0.0,0.0,0.0,False,0.0027109946822390096,0.0027073265641589686,0.7524432720794727,36.22153854370117,0.0,0.18696588837277325
+2007-10-30,62.619998931884766,62.939998626708984,62.5,62.744998931884766,36.143768310546875,688400,0.0,0.0,0.0,False,-0.00214707150168314,-0.0021493797642948968,0.7486806510716746,36.22153854370117,-0.00214707150168314,0.18671338184699726
+2007-10-31,63.005001068115234,63.685001373291016,62.869998931884766,63.44499969482422,36.547000885009766,465400,0.0,0.0,0.0,False,0.011156351241473184,0.01109457817171981,0.7681895466241981,36.547000885009766,0.0,0.18698062343943395
+2007-11-01,62.43000030517578,62.43000030517578,61.89500045776367,61.89500045776367,35.65412139892578,331800,0.0,0.0,0.0,False,-0.02443099199557608,-0.02473438025809387,0.724990921963961,36.547000885009766,-0.02443099199557608,0.18872270915864497
+2007-11-02,62.244998931884766,62.724998474121094,61.92499923706055,62.67499923706055,36.10345458984375,444600,0.0,0.0,0.0,False,0.012602559628113852,0.01252380832858659,0.7467302229159669,36.547000885009766,-0.012136325400860515,0.18906328148052715
+2007-11-05,61.779998779296875,62.209999084472656,61.720001220703125,62.0099983215332,35.72037887573242,446200,0.0,0.0,0.0,False,-0.010610500254429667,-0.010667192994419622,0.728196541441297,36.547000885009766,-0.022618053171536534,0.1893413618143653
+2007-11-06,62.63999938964844,62.935001373291016,62.3849983215332,62.8650016784668,36.212894439697266,377200,0.0,0.0,0.0,False,0.013788083426501618,0.013693892623743816,0.7520250595320812,36.547000885009766,-0.00914182934910912,0.1897598089058865
+2007-11-07,62.755001068115234,62.790000915527344,61.810001373291016,62.025001525878906,35.7290153503418,370800,0.0,0.0,0.0,False,-0.013362066104968151,-0.01345214180849935,0.7286143848690527,36.547000885009766,-0.022381741725994164,0.18962967916323537
+2007-11-08,62.220001220703125,62.55500030517578,61.65999984741211,62.275001525878906,35.87303161621094,1212800,0.0,0.0,0.0,False,0.004030793025136203,0.004022691142973235,0.735582071674733,36.547000885009766,-0.018441164869297588,0.18962438941704013
+2007-11-09,61.47999954223633,61.935001373291016,61.06999969482422,61.06999969482422,35.17890548706055,386000,0.0,0.0,0.0,False,-0.019349525196992734,-0.01953917770300406,0.7019993826474138,36.547000885009766,-0.03743386228198986,0.19071462773031062
+2007-11-12,60.5099983215332,60.94499969482422,60.1349983215332,60.310001373291016,34.74110412597656,452600,0.0,0.0,0.0,False,-0.012444996654174312,-0.012523084167315164,0.68081800602496,36.547000885009766,-0.049412994645312125,0.191178086939302
+2007-11-13,60.9900016784668,61.73500061035156,60.3849983215332,61.654998779296875,35.51588821411133,667800,0.0,0.0,0.0,False,0.022301654124902814,0.02205660882207616,0.7183030278422375,36.547000885009766,-0.028213332036264638,0.19230731727706604
+2007-11-14,62.15999984741211,62.26499938964844,61.18000030517578,61.34000015258789,35.334434509277344,1461800,0.0,0.0,0.0,False,-0.0051090853687811855,-0.005122181370203227,0.7095240709835564,36.547000885009766,-0.03317827308313481,0.19238779756821292
+2007-11-15,60.970001220703125,61.07500076293945,60.03499984741211,60.415000915527344,34.801605224609375,843800,0.0,0.0,0.0,False,-0.015079604133131697,-0.015194457454681573,0.6837451247370647,36.547000885009766,-0.047757561992351816,0.19297885774666612
+2007-11-16,60.959999084472656,61.1150016784668,60.30500030517578,60.939998626708984,35.104007720947266,702000,0.0,0.0,0.0,False,0.008689326092465643,0.008651791177185843,0.6983757351825044,36.547000885009766,-0.03948321692941881,0.1931222545283441
+2007-11-19,60.38999938964844,60.69499969482422,59.42499923706055,59.55500030517578,34.306182861328125,506400,0.0,0.0,0.0,False,-0.022727457957544384,-0.022989707762669093,0.6597759720650305,36.547000885009766,-0.061313321734171145,0.19452488955503458
+2007-11-20,60.345001220703125,60.849998474121094,59.95500183105469,60.595001220703125,34.90528869628906,902600,0.0,0.0,0.0,False,0.01746349447802542,0.017312760028119982,0.6887614605879473,36.547000885009766,-0.04492057211167966,0.19523535608384132
+2007-11-21,59.994998931884766,60.279998779296875,59.3650016784668,59.58000183105469,34.32059860229492,1096400,0.0,0.0,0.0,False,-0.016750759435956275,-0.016892640043723917,0.6604734236169245,36.547000885009766,-0.06091887785046768,0.19592557302949645
+2007-11-23,60.310001373291016,60.79499816894531,60.23500061035156,60.7400016784668,34.988826751708984,392200,0.0,0.0,0.0,False,0.019470177579285597,0.019283058597938548,0.6928031360404303,36.547000885009766,-0.04263480164086153,0.19661614131026603
+2007-11-26,60.915000915527344,60.9900016784668,59.5,59.57500076293945,34.31772232055664,662200,0.0,0.0,0.0,False,-0.019180535429630052,-0.019366868391106285,0.6603342655142179,36.547000885009766,-0.06099757874708378,0.1974890181102485
+2007-11-27,59.95500183105469,60.41999816894531,59.654998779296875,60.29999923706055,34.7353515625,712800,0.0,0.0,0.0,False,0.012169491845710256,0.012096038902697715,0.6805396898195466,36.547000885009766,-0.04957039643854433,0.1977478690658779
+2007-11-28,60.72999954223633,62.19499969482422,60.70500183105469,62.18000030517578,35.818302154541016,849800,0.0,0.0,0.0,False,0.031177188176501947,0.030701050769470602,0.7329341919671308,36.547000885009766,-0.019938673839790644,0.19955533439522233
+2007-11-29,61.310001373291016,61.869998931884766,61.19499969482422,61.59000015258789,35.47844696044922,329600,0.0,0.0,0.0,False,-0.009488311104905667,-0.009533611908524342,0.7164915732294184,36.547000885009766,-0.029237800604285158,0.19972734703970896
+2007-11-30,62.47999954223633,62.599998474121094,61.45500183105469,61.685001373291016,35.533164978027344,350800,0.0,0.0,0.0,False,0.0015422889744616253,0.001541100868266433,0.7191388992575665,36.547000885009766,-0.027740604767332866,0.1995674822190041
+2007-12-03,61.875,61.875,61.435001373291016,61.51499938964844,35.435245513916016,268600,0.0,0.0,0.0,False,-0.0027557203016359555,-0.0027595242889169196,0.7144014332915503,36.547000885009766,-0.030419879721231835,0.19959840881984428
+2007-12-04,61.39500045776367,61.525001525878906,61.20000076293945,61.345001220703125,35.337318420410156,187200,0.0,0.0,0.0,False,-0.002763550586023178,-0.0027673762418317493,0.7096635982058985,36.547000885009766,-0.033099363430824646,0.19953236930364374
+2007-12-05,61.775001525878906,62.095001220703125,61.65999984741211,61.790000915527344,35.59364700317383,313800,0.0,0.0,0.0,False,0.007253764411722319,0.00722758239851586,0.7220650951705816,36.547000885009766,-0.026085694003607496,0.19957291247616923
+2007-12-06,61.77000045776367,62.584999084472656,61.64500045776367,62.45000076293945,35.97384262084961,871000,0.0,0.0,0.0,False,0.010681558359048715,0.010624913527588216,0.7404594339827268,36.547000885009766,-0.01568277150739461,0.19963515861953662
+2007-12-07,62.58000183105469,62.60499954223633,62.375,62.46500015258789,35.98248291015625,1923200,0.0,0.0,0.0,False,0.00024018255146396328,0.00024015371225264058,0.7408774619703002,36.547000885009766,-0.015446355684005209,0.19955486861359442
+2007-12-10,62.92499923706055,63.26499938964844,62.875,63.22999954223633,36.423160552978516,869200,0.0,0.0,0.0,False,0.012247004852960819,0.012172617025247938,0.7621979966954606,36.547000885009766,-0.003388522424066953,0.19983665063135003
+2007-12-11,62.93000030517578,63.25,61.47999954223633,61.5,35.426597595214844,1092400,0.0,0.0,0.0,False,-0.027360694202089975,-0.027741968711714936,0.7139830361843407,36.547000885009766,-0.03065650430031508,0.20180445460896432
+2007-12-12,63.185001373291016,63.345001220703125,62.35499954223633,62.810001373291016,36.18120193481445,1183400,0.0,0.0,0.0,False,0.021300502752811257,0.021076817869308276,0.7504917365648569,36.547000885009766,-0.010009000501744358,0.20269152266967594
+2007-12-13,62.03499984741211,62.095001220703125,61.189998626708984,61.79499816894531,35.59653854370117,1056200,0.0,0.0,0.0,False,-0.01615931367251522,-0.01629129917650851,0.7222049915125595,36.547000885009766,-0.026006575595603487,0.2034087284782916
+2007-12-14,60.54999923706055,60.92499923706055,60.150001525878906,60.27000045776367,34.71806716918945,878800,0.0,0.0,0.0,False,-0.024678561749290173,-0.024988182059746303,0.679703449284581,36.547000885009766,-0.050043332463170054,0.20492154620565814
+2007-12-17,59.60499954223633,59.724998474121094,59.0,59.025001525878906,34.00090408325195,713000,0.0,0.0,0.0,False,-0.020656768778129053,-0.020873104205886193,0.6450062035168835,36.547000885009766,-0.06966636769372037,0.20603422095294158
+2007-12-18,60.20000076293945,60.20000076293945,59.005001068115234,59.7599983215332,34.42429733276367,1155200,0.0,0.0,0.0,False,0.012452411514559447,0.012375517920702179,0.6654904977070788,36.547000885009766,-0.058081470458407725,0.20630171560141752
+2007-12-19,59.724998474121094,59.76499938964844,58.95500183105469,59.25,34.13051223754883,597400,0.0,0.0,0.0,False,-0.008534236512512061,-0.008570861636123358,0.6512768078903051,36.547000885009766,-0.06612002596503319,0.20650837296317848
+2007-12-20,57.904998779296875,58.165000915527344,57.720001220703125,58.01499938964844,34.275550842285156,565000,1.4805,0.0,0.0,False,0.004249529093699467,0.0042405253437260825,0.6582939567271862,36.547000885009766,-0.0621514758453483,0.20647871831697798
+2007-12-21,58.685001373291016,59.07500076293945,58.65999984741211,59.07500076293945,34.90180206298828,613000,0.0,0.0,0.0,False,0.018271076767948813,0.018106166343161433,0.6885927729143742,36.547000885009766,-0.045015973463811254,0.20719907435921836
+2007-12-24,59.34000015258789,59.5099983215332,59.2599983215332,59.5099983215332,35.15879821777344,1446400,0.0,0.0,0.0,False,0.00736340646025524,0.007336428932960629,0.7010265678471921,36.547000885009766,-0.037984037913374125,0.20730009754339276
+2007-12-26,59.61000061035156,59.834999084472656,59.42499923706055,59.709999084472656,35.2769660949707,244800,0.0,0.0,0.0,False,0.003360976005645444,0.0033553405493488247,0.706743677326692,36.547000885009766,-0.03475072534775303,0.20707450442023592
+2007-12-27,59.90999984741211,59.9900016784668,59.415000915527344,59.59000015258789,35.2060661315918,790800,0.0,0.0,0.0,False,-0.002009808983800765,-0.0020118313600574174,0.7033134485509556,36.547000885009766,-0.03669069201155628,0.20709293507648885
+2007-12-28,60.38999938964844,60.45000076293945,60.119998931884766,60.29999923706055,35.62554168701172,534800,0.0,0.0,0.0,False,0.011914865860105595,0.01184444268243303,0.723608199808154,36.547000885009766,-0.02521299082508288,0.20700290230892723
+2007-12-31,60.064998626708984,60.064998626708984,59.40999984741211,59.65999984741211,35.24742126464844,840800,0.0,0.0,0.0,False,-0.01061374520800995,-0.010670472753202643,0.7053142615369536,36.547000885009766,-0.03555913177254355,0.2073160327908037
+2008-01-02,60.165000915527344,60.244998931884766,59.32500076293945,59.41999816894531,35.105628967285156,869400,0.0,0.0,0.0,False,-0.004022770809207876,-0.004030883917125067,0.6984541731051168,36.547000885009766,-0.0394388563444561,0.20736966482472716
+2008-01-03,59.349998474121094,59.76499938964844,59.349998474121094,59.5099983215332,35.15879821777344,261400,0.0,0.0,0.0,False,0.0015145505735798537,0.001513404798603424,0.7010265678471923,36.547000885009766,-0.037984037913374125,0.20732015913092341
+2008-01-04,59.029998779296875,59.20000076293945,58.224998474121094,58.244998931884766,34.41143035888672,495000,0.0,0.0,0.0,False,-0.02125692278380864,-0.02148610478904397,0.6648679774412576,36.547000885009766,-0.05843353693624087,0.2084335906925562
+2008-01-07,58.52000045776367,58.70000076293945,58.1150016784668,58.41999816894531,34.514827728271484,721200,0.0,0.0,0.0,False,0.003004739073802165,0.003000233867741029,0.6698704713057972,36.547000885009766,-0.055604375394091576,0.20805386480431975
+2008-01-08,58.81999969482422,59.2400016784668,57.814998626708984,57.8650016784668,34.18693542480469,1873000,0.0,0.0,0.0,False,-0.009500041722596109,-0.00954545496629467,0.654006632157061,36.547000885009766,-0.06457617323048492,0.20830301067863494
+2008-01-09,57.77000045776367,58.21500015258789,57.459999084472656,58.189998626708984,34.378936767578125,1114800,0.0,0.0,0.0,False,0.005616219774824627,0.005600507613727594,0.6632958969122726,36.547000885009766,-0.059322627436739994,0.2083434858486313
+2008-01-10,57.525001525878906,58.3650016784668,57.45500183105469,58.26499938964844,34.423255920410156,1438600,0.0,0.0,0.0,False,0.0012891368087284416,0.001288306585310412,0.6654401128767893,36.547000885009766,-0.058109965610630754,0.20815151345618146
+2008-01-11,57.68000030517578,57.82500076293945,57.154998779296875,57.290000915527344,33.84720993041992,3200400,0.0,0.0,0.0,False,-0.016734209899322394,-0.01687580870872143,0.637570288453158,36.547000885009766,-0.07387175114818245,0.20879860327756794
+2008-01-14,58.459999084472656,58.599998474121094,58.1349983215332,58.33000183105469,34.46165466308594,541200,0.0,0.0,0.0,False,0.01815348248582782,0.017990675414005886,0.6672978920039043,36.547000885009766,-0.05705929820302058,0.20930141319313034
+2008-01-15,57.44499969482422,57.56999969482422,56.41999816894531,56.43000030517578,33.33912658691406,1696000,0.0,0.0,0.0,False,-0.03257324951881335,-0.03311556704131894,0.6129885817454697,36.547000885009766,-0.08777394096409852,0.21189114598332554
+2008-01-16,56.165000915527344,56.625,55.02000045776367,55.27000045776367,32.65378952026367,4398200,0.0,0.0,0.0,False,-0.020556539322160616,-0.020770765899759857,0.5798311185386229,36.547000885009766,-0.10652615181736969,0.21292091022454412
+2008-01-17,55.68000030517578,55.93000030517578,54.03499984741211,54.290000915527344,32.07481002807617,2514600,0.0,0.0,0.0,False,-0.017730851478301113,-0.01788992618362349,0.5518193676150163,36.547000885009766,-0.12236820391924208,0.21366958523576496
+2008-01-18,55.43000030517578,55.43000030517578,53.77000045776367,54.11000061035156,31.968456268310547,1163600,0.0,0.0,0.0,False,-0.0033158032634497125,-0.003321312721314096,0.546673839891594,36.547000885009766,-0.12527825829279382,0.2132980795954616
+2008-01-22,49.630001068115234,52.09000015258789,49.005001068115234,52.040000915527344,30.745479583740234,2856200,0.0,0.0,0.0,False,-0.03825573165954266,-0.03900669698230023,0.48750470050786676,36.547000885009766,-0.15874137852031245,0.2165938559500235
+2008-01-23,48.8650016784668,51.18000030517578,48.17499923706055,51.03499984741211,30.151731491088867,1554800,0.0,0.0,0.0,False,-0.01931171998908654,-0.0195006272916403,0.4587784262492087,36.547000885009766,-0.17498752945673313,0.21733356167714638
+2008-01-24,52.17499923706055,53.06999969482422,51.880001068115234,53.0,31.312664031982422,562600,0.0,0.0,0.0,False,0.038503014038734795,0.03778026662999622,0.5149457924744854,36.547000885009766,-0.14322206272127447,0.22062927134640453
+2008-01-25,53.755001068115234,53.79999923706055,51.599998474121094,51.70000076293945,30.544614791870117,1683600,0.0,0.0,0.0,False,-0.024528390153192525,-0.024834222523607157,0.47778661101573383,36.547000885009766,-0.1642374462414946,0.2215416401305658
+2008-01-28,52.10499954223633,52.994998931884766,51.709999084472656,52.970001220703125,31.2949275970459,1624800,0.0,0.0,0.0,False,0.024564487399444612,0.02426763195688799,0.5140876816010977,36.547000885009766,-0.14370736752076618,0.222860118217314
+2008-01-29,53.29999923706055,53.39500045776367,52.78499984741211,53.29999923706055,31.48990249633789,1473800,0.0,0.0,0.0,False,0.006230239667031512,0.006210911959834816,0.5235208107343727,36.547000885009766,-0.13837245919530738,0.2229277783878255
+2008-01-30,53.0099983215332,54.369998931884766,52.75,53.220001220703125,31.442638397216797,921800,0.0,0.0,0.0,False,-0.0015009287223607393,-0.00150205624423675,0.5212341145904271,36.547000885009766,-0.1396657007192782,0.22274072204549775
+2008-01-31,52.060001373291016,53.869998931884766,51.9900016784668,53.5,31.608064651489258,3907200,0.0,0.0,0.0,False,0.005261207796324774,0.005247415995789405,0.5292376433741455,36.547000885009766,-0.13513930319645673,0.22270034106441466
+2008-02-01,54.03499984741211,54.48500061035156,53.63999938964844,54.41999816894531,32.151607513427734,336800,0.0,0.0,0.0,False,0.01719633479403382,0.017050151328932624,0.5555349258692466,36.547000885009766,-0.12026686910402162,0.2232767247425163
+2008-02-04,54.189998626708984,54.33000183105469,53.845001220703125,53.939998626708984,31.868017196655273,2420200,0.0,0.0,0.0,False,-0.008820408642212452,-0.008859538711918444,0.5418144721658462,36.547000885009766,-0.12802647481461715,0.2234390375378856
+2008-02-05,52.14500045776367,52.275001525878906,50.89500045776367,50.900001525878906,30.071971893310547,5607000,0.0,0.0,0.0,False,-0.05635886576379878,-0.05800933952444638,0.4549195572963691,36.547000885009766,-0.17716991367012658,0.23048456460547742
+2008-02-06,51.79499816894531,52.06999969482422,51.14500045776367,51.165000915527344,30.22852897644043,1330600,0.0,0.0,0.0,False,0.00520607972384779,0.005192574941838411,0.46249398450343926,36.547000885009766,-0.17288619464151267,0.23049573410522067
+2008-02-07,50.53499984741211,51.220001220703125,50.400001525878906,50.900001525878906,30.071971893310547,1836400,0.0,0.0,0.0,False,-0.005179116828738173,-0.005192574941838327,0.4549195572963691,36.547000885009766,-0.17716991367012658,0.23043217112900632
+2008-02-08,50.400001525878906,50.86000061035156,50.04499816894531,50.47999954223633,29.82383155822754,923200,0.0,0.0,0.0,False,-0.008251548517116292,-0.008285780987571713,0.44291421798083674,36.547000885009766,-0.18395953604882043,0.23057901866010239
+2008-02-11,50.60499954223633,50.77000045776367,49.93000030517578,50.654998779296875,29.927217483520508,1044800,0.0,0.0,0.0,False,0.003466554090849172,0.0034605594420715653,0.44791615816592256,36.547000885009766,-0.18113068764021212,0.23049444393799604
+2008-02-12,51.595001220703125,52.35499954223633,51.54499816894531,51.875,30.648006439208984,1867200,0.0,0.0,0.0,False,0.024084730098459017,0.023799267430976895,0.48278882804054657,36.547000885009766,-0.16140844126611575,0.23148533438413363
+2008-02-13,52.380001068115234,52.79499816894531,52.06999969482422,52.720001220703125,31.147235870361328,1020000,0.0,0.0,0.0,False,0.01628913228475648,0.016157887691790912,0.506942171410858,36.547000885009766,-0.14774851243301945,0.23130131263492715
+2008-02-14,52.904998779296875,52.95500183105469,52.17499923706055,52.2400016784668,30.863664627075195,935800,0.0,0.0,0.0,False,-0.009104218572280054,-0.009145915240181738,0.4932226405065472,36.547000885009766,-0.15550759625438004,0.23115295529131935
+2008-02-15,51.8849983215332,52.18000030517578,51.56999969482422,52.064998626708984,30.7602596282959,330400,0.0,0.0,0.0,False,-0.003350379808384263,-0.003356004898454102,0.4882197775223718,36.547000885009766,-0.1583369665522233,0.2311694699358624
+2008-02-19,53.39500045776367,53.46500015258789,52.650001525878906,52.77000045776367,31.17677116394043,1033000,0.0,0.0,0.0,False,0.01354057282603005,0.013449718497424483,0.5083711258010517,36.547000885009766,-0.1469403669528464,0.23156042487890524
+2008-02-20,52.01499938964844,53.05500030517578,52.0,52.88999938964844,31.247678756713867,1842400,0.0,0.0,0.0,False,0.002274372557715454,0.0022717900873750166,0.5118017236964241,36.547000885009766,-0.1450001915333492,0.2315379383979029
+2008-02-21,53.165000915527344,53.255001068115234,52.5099983215332,52.564998626708984,31.055667877197266,673400,0.0,0.0,0.0,False,-0.006144804579295227,-0.006163761588930822,0.5025119975416679,36.547000885009766,-0.1502539982717116,0.2315576417181684
+2008-02-22,53.005001068115234,53.09000015258789,52.130001068115234,53.06999969482422,31.354013442993164,507200,0.0,0.0,0.0,False,0.009606799215384543,0.009560947345708818,0.516946328620757,36.547000885009766,-0.14209065904903218,0.23174402263672833
+2008-02-25,53.04499816894531,53.80500030517578,52.83000183105469,53.78499984741211,31.77644157409668,612200,0.0,0.0,0.0,False,0.013472856732410277,0.013382904836836436,0.5373839291770202,36.547000885009766,-0.13053216940900325,0.23211988827239574
+2008-02-26,53.91999816894531,54.9900016784668,53.724998474121094,54.71500015258789,32.325897216796875,1173600,0.0,0.0,0.0,False,0.017291289253359876,0.017143496167478362,0.5639672793898869,36.547000885009766,-0.11549794965376303,0.23273565410085137
+2008-02-27,54.255001068115234,55.25,54.255001068115234,54.970001220703125,32.47654724121094,749400,0.0,0.0,0.0,False,0.0046603509070053395,0.004649525093413821,0.5712559157189183,36.547000885009766,-0.1113758597211838,0.22587171292409108
+2008-02-28,54.47999954223633,54.84000015258789,54.34000015258789,54.599998474121094,32.2579460144043,1788000,0.0,0.0,0.0,False,-0.006731048876071677,-0.006753804556104569,0.5606797153533976,36.547000885009766,-0.11735723224185768,0.2253063769889095
+2008-02-29,53.71500015258789,53.81999969482422,53.02000045776367,53.060001373291016,31.34811019897461,753400,0.0,0.0,0.0,False,-0.028205013890946873,-0.028610416409265507,0.5166607223025359,36.547000885009766,-0.14225218376721982,0.22636397391723362
+2008-03-03,52.994998931884766,53.23500061035156,52.72999954223633,53.150001525878906,31.40128517150879,5736600,0.0,0.0,0.0,False,0.0016962736253209876,0.0016948365780690678,0.5192333938843379,36.547000885009766,-0.1407972087693674,0.22613325805106269
+2008-03-04,52.31999969482422,52.650001525878906,51.83000183105469,52.36000061035156,30.934551239013672,2393000,0.0,0.0,0.0,False,-0.014863529627717198,-0.014975098805716874,0.4966522233229207,36.547000885009766,-0.1535679949130413,0.2255765369484916
+2008-03-05,52.834999084472656,53.54499816894531,52.720001220703125,53.04499816894531,31.339242935180664,3463600,0.0,0.0,0.0,False,0.013082190623687096,0.012997357832749756,0.5162317130057963,36.547000885009766,-0.14249481007250397,0.22354685027092722
+2008-03-06,53.26499938964844,53.275001525878906,52.45500183105469,52.51499938964844,31.026119232177734,2859600,0.0,0.0,0.0,False,-0.009991425244399443,-0.010041674521717392,0.5010823971921112,36.547000885009766,-0.15106250907434904,0.22378500186377023
+2008-03-07,51.92499923706055,52.584999084472656,51.685001373291016,51.95500183105469,30.695268630981445,1246200,0.0,0.0,0.0,False,-0.010663615346812594,-0.010720879149550527,0.48507543190458313,36.547000885009766,-0.16011525193106846,0.22380575122131252
+2008-03-10,52.224998474121094,52.244998931884766,51.279998779296875,51.43000030517578,30.385095596313477,1114000,0.0,0.0,0.0,False,-0.010104913509533686,-0.0101563147110154,0.47006887311005396,36.547000885009766,-0.1686022146682815,0.22403167458242404
+2008-03-11,52.939998626708984,53.310001373291016,52.125,53.279998779296875,31.478097915649414,665600,0.0,0.0,0.0,False,0.03597165971952876,0.03533978798004292,0.5229496903778399,36.547000885009766,-0.13869545644275916,0.22685165614299238
+2008-03-12,53.57500076293945,53.70000076293945,53.1349983215332,53.2599983215332,31.46627426147461,746800,0.0,0.0,0.0,False,-0.00037561526768514764,-0.00037568582876957364,0.5223776472222177,36.547000885009766,-0.13901897557944576,0.22505395480644777
+2008-03-13,52.494998931884766,53.625,52.19499969482422,53.47999954223633,31.596240997314453,1910400,0.0,0.0,0.0,False,0.004130350316019715,0.004121843834275124,0.5286656002185233,36.547000885009766,-0.13546282233314344,0.22489600922493205
+2008-03-14,53.63999938964844,53.69499969482422,51.900001525878906,52.40999984741211,30.96409034729004,1830800,0.0,0.0,0.0,False,-0.020007147371680856,-0.020210000580524263,0.4980813622729323,36.547000885009766,-0.1527597450550212,0.22581440343496006
+2008-03-17,51.095001220703125,52.125,51.05500030517578,51.78499984741211,30.59483528137207,783000,0.0,0.0,0.0,False,-0.011925267681899943,-0.011996944096752662,0.48021634101856225,36.547000885009766,-0.16286331188612124,0.2261104555011662
+2008-03-18,52.51499938964844,53.25,52.459999084472656,53.17499923706055,31.416057586669922,6174000,0.0,0.0,0.0,False,0.02684186065214278,0.026487937251775652,0.5199481017792071,36.547000885009766,-0.1403930055569722,0.22688941833154405
+2008-03-19,52.689998626708984,52.82500076293945,51.185001373291016,51.244998931884766,30.275806427001953,579000,0.0,0.0,0.0,False,-0.036295170281066325,-0.036970224495932666,0.4647813266067473,36.547000885009766,-0.17159258779507747,0.229747958447591
+2008-03-20,50.84000015258789,51.904998779296875,50.654998779296875,51.70000076293945,30.544614791870117,445000,0.0,0.0,0.0,False,0.008878652514716201,0.008839469039655665,0.4777866110157336,36.547000885009766,-0.1642374462414946,0.2286773025268346
+2008-03-24,52.03499984741211,52.970001220703125,51.94499969482422,52.790000915527344,31.18857765197754,1511800,0.0,0.0,0.0,False,0.021082697048083965,0.02086353203188638,0.5089423384374929,36.547000885009766,-0.1466173175164711,0.22962987578053323
+2008-03-25,53.255001068115234,53.78499984741211,52.904998779296875,53.77000045776367,31.76759147644043,282800,0.0,0.0,0.0,False,0.018564932037744786,0.018394707266990683,0.5369557503994606,36.547000885009766,-0.13077432601397598,0.2303048625724604
+2008-03-26,53.72999954223633,54.20000076293945,53.52000045776367,54.09000015258789,31.95663070678711,465200,0.0,0.0,0.0,False,0.00595069445182439,0.005933058997145855,0.5461017044560623,36.547000885009766,-0.12560182961840394,0.2303763201356257
+2008-03-27,54.834999084472656,54.84000015258789,53.93000030517578,53.93000030517578,31.862110137939453,427600,0.0,0.0,0.0,False,-0.0029577764225181546,-0.002962159287691352,0.5415286812878071,36.547000885009766,-0.12818810391065172,0.23031619041050305
+2008-03-28,54.32500076293945,54.44499969482422,53.86000061035156,53.98500061035156,31.89459228515625,237600,0.0,0.0,0.0,False,0.0010194600130428721,0.0010189407165884549,0.5431002081373386,36.547000885009766,-0.12729932654369358,0.23017599198987346
+2008-03-31,54.17499923706055,54.71500015258789,54.154998779296875,54.400001525878906,32.13978576660156,697200,0.0,0.0,0.0,False,0.0076876192444519376,0.00765822007656801,0.554962974993533,36.547000885009766,-0.12059033605178482,0.23026962204560275
+2008-04-01,54.79499816894531,56.125,54.78499984741211,56.06999969482422,33.12643814086914,683400,0.0,0.0,0.0,False,0.030698785033373532,0.030237004281777596,0.6026984490977145,36.547000885009766,-0.09359352782196728,0.23200805806271652
+2008-04-02,55.89500045776367,56.255001068115234,55.60499954223633,56.1150016784668,33.153018951416016,1160200,0.0,0.0,0.0,False,0.000802404726818029,0.0008020829722519714,0.6039844619089345,36.547000885009766,-0.09286622298427327,0.23196173304721898
+2008-04-03,55.46500015258789,56.42499923706055,55.415000915527344,56.20000076293945,33.2032470703125,4450400,0.0,0.0,0.0,False,0.0015150390668823288,0.0015138925530579776,0.6064145610313987,36.547000885009766,-0.09149187987320595,0.23171169318671456
+2008-04-04,56.33000183105469,56.529998779296875,55.875,56.3650016784668,33.300716400146484,1688600,0.0,0.0,0.0,False,0.0029355360825880084,0.0029312358102228744,0.6111302489389012,36.547000885009766,-0.08882492150524968,0.23169089072542853
+2008-04-07,56.915000915527344,56.970001220703125,56.6150016784668,56.685001373291016,33.48978042602539,1634800,0.0,0.0,0.0,False,0.005677476232255341,0.005661420107582931,0.6202774026343194,36.547000885009766,-0.08365174665367237,0.23160725870932525
+2008-04-08,56.09000015258789,56.435001373291016,56.0099983215332,56.435001373291016,33.34208297729492,1137200,0.0,0.0,0.0,False,-0.004410224458076484,-0.004419978185945611,0.6131316156043529,36.547000885009766,-0.08769304813269596,0.23162392897187087
+2008-04-09,56.42499923706055,56.505001068115234,55.959999084472656,56.1349983215332,33.16482925415039,569200,0.0,0.0,0.0,False,-0.0053162162443550764,-0.005330397605049962,0.6045558591051943,36.547000885009766,-0.09254306917005106,0.2315068351037708
+2008-04-10,55.76499938964844,56.07500076293945,55.439998626708984,55.93000030517578,33.0437126159668,630600,0.0,0.0,0.0,False,-0.0036519602514895055,-0.003658644938097842,0.5986960848864475,36.547000885009766,-0.09585706581138065,0.23153911938913146
+2008-04-11,55.40999984741211,55.57500076293945,54.869998931884766,55.099998474121094,32.553348541259766,329400,0.0,0.0,0.0,False,-0.014839860169649555,-0.014951072516531565,0.5749716585329665,36.547000885009766,-0.10927442052811642,0.23201204795950886
+2008-04-14,55.154998779296875,55.345001220703125,55.025001525878906,55.18000030517578,32.60061264038086,2178800,0.0,0.0,0.0,False,0.0014518966938590339,0.0014508437109459337,0.5772583546769121,36.547000885009766,-0.10798117900414561,0.2319043660522102
+2008-04-15,55.45500183105469,55.494998931884766,55.1150016784668,55.459999084472656,32.76604080200195,146200,0.0,0.0,0.0,False,0.0050743881241110955,0.005061556805780954,0.5852619757405397,36.547000885009766,-0.10345472929240063,0.23158802460092962
+2008-04-16,56.32500076293945,57.125,56.314998626708984,57.08000183105469,33.723148345947266,3226800,0.0,0.0,0.0,False,0.029210350732604695,0.02879185844114972,0.6315680340549827,36.547000885009766,-0.07726632748737372,0.23340243898020807
+2008-04-17,56.17499923706055,56.439998626708984,56.09000015258789,56.275001525878906,33.2475471496582,862400,0.0,0.0,0.0,False,-0.014103107794388947,-0.014203501647096583,0.608557854196826,36.547000885009766,-0.09027973993633165,0.23383796373904042
+2008-04-18,56.71500015258789,56.97999954223633,56.64500045776367,56.93000030517578,33.63452911376953,870200,0.0,0.0,0.0,False,0.011639413950430555,0.011572197046005475,0.627280524925039,36.547000885009766,-0.07969112925035726,0.23411481967392545
+2008-04-21,56.939998626708984,57.224998474121094,56.70500183105469,57.185001373291016,33.785179138183594,626800,0.0,0.0,0.0,False,0.004479028795214779,0.004469027797790942,0.6345691612540705,36.547000885009766,-0.07556903931777803,0.23383690506593294
+2008-04-22,56.76499938964844,56.849998474121094,56.275001525878906,56.55500030517578,33.41297912597656,634200,0.0,0.0,0.0,False,-0.011016665345615295,-0.011077798204751804,0.6165616598202712,36.547000885009766,-0.08575318584673974,0.23396950830730817
+2008-04-23,56.290000915527344,56.91999816894531,56.095001220703125,56.755001068115234,33.5311279296875,1076000,0.0,0.0,0.0,False,0.003536015249208546,0.0035297782457225724,0.6222778465006815,36.547000885009766,-0.08252039517035348,0.23399156498697105
+2008-04-24,56.19499969482422,56.60499954223633,55.79499816894531,56.439998626708984,33.345027923583984,225800,0.0,0.0,0.0,False,-0.005550066985332447,-0.005565525832059699,0.6132740957837819,36.547000885009766,-0.08761246843483439,0.2336818407867785
+2008-04-25,56.709999084472656,56.790000915527344,56.47999954223633,56.75,33.52817916870117,282000,0.0,0.0,0.0,False,0.00549261033869608,0.005477580963082612,0.6221351817614345,36.547000885009766,-0.08260107924606208,0.23368842555070687
+2008-04-28,56.869998931884766,57.025001525878906,56.70500183105469,56.70500183105469,33.501590728759766,713600,0.0,0.0,0.0,False,-0.0007930177122837945,-0.0007933323171656177,0.620848799830579,36.547000885009766,-0.08332859283945004,0.2336146605182127
+2008-04-29,56.26499938964844,56.494998931884766,56.26499938964844,56.36000061035156,33.297760009765625,987800,0.0,0.0,0.0,False,-0.006084210169135629,-0.006102794394391861,0.6109872150800184,36.547000885009766,-0.08890581433665212,0.23333441869470375
+2008-04-30,56.40999984741211,57.01499938964844,56.40999984741211,56.56999969482422,33.42183303833008,365000,0.0,0.0,0.0,False,0.003726167421714388,0.0037192424569414966,0.616990023157648,36.547000885009766,-0.08551092486391998,0.23325136361206794
+2008-05-01,56.23500061035156,57.19499969482422,56.23500061035156,57.16999816894531,33.77631759643555,1271200,0.0,0.0,0.0,False,0.010606376906345139,0.010550523875894802,0.6341404287970578,36.547000885009766,-0.07581150905629175,0.23347194185737835
+2008-05-02,57.209999084472656,57.32500076293945,56.84000015258789,57.029998779296875,33.693607330322266,330800,0.0,0.0,0.0,False,-0.0024487650519371407,-0.002451768180716562,0.6301388028250621,36.547000885009766,-0.07807462953431721,0.23346300639742518
+2008-05-05,57.064998626708984,57.345001220703125,57.02000045776367,57.119998931884766,33.74677658081055,1908400,0.0,0.0,0.0,False,0.0015780219068568524,0.0015767781385780657,0.6327111975671373,36.547000885009766,-0.07661981110323524,0.2332825773113997
+2008-05-06,56.939998626708984,57.560001373291016,56.849998474121094,57.560001373291016,34.00673294067383,418400,0.0,0.0,0.0,False,0.007703146380241277,0.007673628637582066,0.645288210918656,36.547000885009766,-0.06950687834354863,0.23334673629089192
+2008-05-07,57.20500183105469,57.220001220703125,56.3650016784668,56.380001068115234,33.30957794189453,1050000,0.0,0.0,0.0,False,-0.020500499121615556,-0.02071355116542596,0.6115589813959137,36.547000885009766,-0.08858245176673596,0.23392260388243344
+2008-05-08,56.69499969482422,57.0,56.665000915527344,56.724998474121094,33.51339340209961,478800,0.0,0.0,0.0,False,0.006118824458256844,0.006100180466104687,0.6214198279072025,36.547000885009766,-0.08300564778092179,0.23400008355596275
+2008-05-09,56.30500030517578,56.665000915527344,56.30500030517578,56.61000061035156,33.445472717285156,181600,0.0,0.0,0.0,False,-0.0020266728588038685,-0.002028729339254024,0.6181337403492566,36.547000885009766,-0.08486409534624062,0.23293687203249663
+2008-05-12,56.73500061035156,57.32500076293945,56.630001068115234,57.275001525878906,33.838356018066406,482200,0.0,0.0,0.0,False,0.011746980050253653,0.011678519891946678,0.6371419251157817,36.547000885009766,-0.0741140121310021,0.23225572092269933
+2008-05-13,56.88999938964844,57.119998931884766,56.77000045776367,56.98500061035156,33.66702651977539,349400,0.0,0.0,0.0,False,-0.005063174410705473,-0.005076035709294136,0.6288527900138423,36.547000885009766,-0.07880193437201122,0.23211757413441275
+2008-05-14,57.154998779296875,57.45500183105469,57.09000015258789,57.095001220703125,33.73201370239258,1262600,0.0,0.0,0.0,False,0.0019302917226449168,0.0019284311035513298,0.6319969510718131,36.547000885009766,-0.07702375337101308,0.23154373350395138
+2008-05-15,57.25,57.85499954223633,57.19499969482422,57.71500015258789,34.09831237792969,299800,0.0,0.0,0.0,False,0.0108590811912046,0.010800544755711048,0.6497189384673003,36.547000885009766,-0.0670010793713155,0.23178948022714857
+2008-05-16,58.005001068115234,58.51499938964844,57.88999938964844,58.51499938964844,34.57094955444336,271600,0.0,0.0,0.0,False,0.013861013743882156,0.01376582846068302,0.6725857153469383,36.547000885009766,-0.05406876850945408,0.2321298771128175
+2008-05-19,58.33000183105469,58.54999923706055,58.03499984741211,58.154998779296875,34.358253479003906,557400,0.0,0.0,0.0,False,-0.006152451066016917,-0.006171455381922199,0.6622952135795475,36.547000885009766,-0.059888564123016796,0.2319295605676234
+2008-05-20,58.03499984741211,58.095001220703125,57.654998779296875,57.91999816894531,34.21941375732422,1272000,0.0,0.0,0.0,False,-0.00404094235361907,-0.004049129023187723,0.6555779744467756,36.547000885009766,-0.06368750024137382,0.23157626112069338
+2008-05-21,57.95000076293945,58.084999084472656,57.314998626708984,57.380001068115234,33.900390625,405800,0.0,0.0,0.0,False,-0.009322869602227946,-0.009366599555687293,0.6401432368746875,36.547000885009766,-0.0724166195835595,0.23176980957267682
+2008-05-22,57.564998626708984,57.970001220703125,57.564998626708984,57.8650016784668,34.18693542480469,899800,0.0,0.0,0.0,False,0.008452551564210431,0.008417028781971751,0.6540066321570619,36.547000885009766,-0.06457617323048492,0.2316874502168293
+2008-05-23,57.64500045776367,57.69499969482422,56.959999084472656,57.165000915527344,33.77334976196289,1971200,0.0,0.0,0.0,False,-0.012097769446211215,-0.012171543060192785,0.6339968412587216,36.547000885009766,-0.07589271502123518,0.23149771051908474
+2008-05-27,56.709999084472656,56.95500183105469,56.54999923706055,56.904998779296875,33.6197509765625,1009000,0.0,0.0,0.0,False,-0.004547928662183787,-0.004558301953015268,0.6265655401904433,36.547000885009766,-0.08009548902952301,0.2314132216932007
+2008-05-28,57.1349983215332,57.255001068115234,56.71500015258789,57.25,33.82358169555664,337000,0.0,0.0,0.0,False,0.006062826555028211,0.0060445215714766696,0.6364271249410038,36.547000885009766,-0.07451826753232083,0.231487954701971
+2008-05-29,56.57500076293945,57.060001373291016,56.44499969482422,56.80500030517578,33.5606689453125,1023000,0.0,0.0,0.0,False,-0.007773060600459125,-0.007803428305040108,0.6237070777306024,36.547000885009766,-0.08171209312340999,0.23158686338369353
+2008-05-30,57.11000061035156,57.400001525878906,57.029998779296875,57.2400016784668,33.81767272949219,894000,0.0,0.0,0.0,False,0.007657886217896204,0.007628713447082095,0.6361412417830561,36.547000885009766,-0.07467994881727891,0.23143524311503613
+2008-06-02,56.345001220703125,56.46500015258789,55.970001220703125,56.224998474121094,33.2180061340332,1265200,0.0,0.0,0.0,False,-0.017732343684786378,-0.01789144532694683,0.6071286229669057,36.547000885009766,-0.09108804198327514,0.23210175354242432
+2008-06-03,56.310001373291016,56.3650016784668,55.72999954223633,55.935001373291016,33.04668045043945,1302800,0.0,0.0,0.0,False,-0.005157614906278751,-0.005170961312232541,0.5988396724247844,36.547000885009766,-0.09577585984643722,0.23214568283604609
+2008-06-04,55.41999816894531,55.8849983215332,55.334999084472656,55.494998931884766,32.786720275878906,1590200,0.0,0.0,0.0,False,-0.007866453483895697,-0.007897557254057589,0.5862624745134479,36.547000885009766,-0.10288889698397075,0.23210770029809105
+2008-06-05,55.810001373291016,56.51499938964844,55.650001525878906,56.5099983215332,33.386383056640625,1925400,0.0,0.0,0.0,False,0.01828980683996284,0.018124560167932707,0.6152749087697804,36.547000885009766,-0.08648090819582166,0.23213568451956595
+2008-06-06,55.7400016784668,55.86000061035156,54.900001525878906,54.904998779296875,32.438140869140625,2440200,0.0,0.0,0.0,False,-0.028402063975941583,-0.028813206162614725,0.569397767472168,36.547000885009766,-0.11242673588448793,0.23249993485617157
+2008-06-09,55.29499816894531,55.31999969482422,54.5099983215332,54.685001373291016,32.30817413330078,1300600,0.0,0.0,0.0,False,-0.004006602485763455,-0.004014650421281285,0.5631098144758624,36.547000885009766,-0.11598288913079036,0.232141249455567
+2008-06-10,53.79499816894531,54.26499938964844,53.790000915527344,53.974998474121094,31.888700485229492,2434400,0.0,0.0,0.0,False,-0.012983514522998951,-0.01306853707719921,0.5428151554985727,36.547000885009766,-0.12746053812834024,0.23249476701898483
+2008-06-11,53.755001068115234,53.775001525878906,53.005001068115234,53.005001068115234,31.31562614440918,1439800,0.0,0.0,0.0,False,-0.017971078535663598,-0.01813451946835022,0.5150891031730958,36.547000885009766,-0.14314101332310147,0.23250594142363795
+2008-06-12,53.01499938964844,53.279998779296875,52.70500183105469,52.95500183105469,31.286081314086914,856200,0.0,0.0,0.0,False,-0.0009434532838661358,-0.000943898616037654,0.5136596873833572,36.547000885009766,-0.143949419747892,0.2319073146159368
+2008-06-13,52.720001220703125,53.34000015258789,52.689998626708984,53.23500061035156,31.451499938964844,2484000,0.0,0.0,0.0,False,0.00528729127874028,0.005273362629187176,0.52166284704744,36.547000885009766,-0.13942323098076448,0.23164000425538217
+2008-06-16,53.09000015258789,53.60499954223633,52.880001068115234,53.470001220703125,31.590341567993164,1754000,0.0,0.0,0.0,False,0.004414467650120324,0.004404752468878862,0.528380178460121,36.547000885009766,-0.13562424267348405,0.23116408095897492
+2008-06-17,53.98500061035156,54.119998931884766,53.4900016784668,53.4900016784668,31.602157592773438,2360400,0.0,0.0,0.0,False,0.00037403915860934056,0.00037396922340171465,0.5289518524961074,36.547000885009766,-0.1353009322924914,0.23115703483355027
+2008-06-18,52.95000076293945,53.130001068115234,52.70500183105469,52.959999084472656,31.289031982421875,764200,0.0,0.0,0.0,False,-0.009908361776639119,-0.009957776275290679,0.5138024444025133,36.547000885009766,-0.14386868348325998,0.23134566924469407
+2008-06-19,52.665000915527344,52.90999984741211,52.5,52.8650016784668,31.232908248901367,932000,0.0,0.0,0.0,False,-0.0017937190754906407,-0.0017953297158639424,0.5110871080814641,36.547000885009766,-0.145404342556821,0.23098668885553433
+2008-06-20,52.18000030517578,52.18000030517578,51.61000061035156,51.7599983215332,30.580066680908203,407000,0.0,0.0,0.0,False,-0.02090236243101462,-0.021123909484806445,0.4795018176835115,36.547000885009766,-0.16326741072066953,0.2318333314523
+2008-06-23,51.625,51.79499816894531,51.39500045776367,51.505001068115234,30.429405212402344,1402400,0.0,0.0,0.0,False,-0.004926786788202797,-0.00493896341311779,0.4722126276750265,36.547000885009766,-0.16738981378678963,0.23185663014613986
+2008-06-24,51.05500030517578,51.619998931884766,50.904998779296875,51.279998779296875,30.296472549438477,1382800,0.0,0.0,0.0,False,-0.004368559360131252,-0.004378129397259836,0.4657811794202933,36.547000885009766,-0.17102712080911198,0.23187962212807917
+2008-06-25,50.11000061035156,50.75,50.029998779296875,50.334999084472656,30.830278396606445,1537000,1.8165,0.0,0.0,False,0.017619405899379714,0.01746598368464072,0.4916073729801709,36.547000885009766,-0.15642111117107038,0.23206937092703744
+2008-06-26,49.86000061035156,49.86000061035156,48.959999084472656,49.0099983215332,30.018693923950195,753200,0.0,0.0,0.0,False,-0.026324266755423875,-0.026676953517524582,0.4523419025994839,36.547000885009766,-0.1786277068698472,0.2333521557007037
+2008-06-27,49.275001525878906,49.44499969482422,48.79499816894531,49.09000015258789,30.067699432373047,1035200,0.0,0.0,0.0,False,0.00163249968659529,0.00163116860744255,0.45471285030030684,36.547000885009766,-0.17728681685873404,0.2332406815665756
+2008-06-30,49.154998779296875,49.41999816894531,48.994998931884766,48.994998931884766,30.0095157623291,1264000,0.0,0.0,0.0,False,-0.001935088854230771,-0.00193696355753637,0.45189785167758445,36.547000885009766,-0.17887883996965948,0.23319275414922216
+2008-07-01,48.19499969482422,48.56999969482422,47.720001220703125,48.4900016784668,29.700204849243164,1677800,0.0,0.0,0.0,False,-0.01030709444083111,-0.010360580379237686,0.4369330034019039,36.547000885009766,-0.18734221331345702,0.23303555668700113
+2008-07-02,48.994998931884766,49.07500076293945,47.939998626708984,48.0,29.40007209777832,727800,0.0,0.0,0.0,False,-0.01010541014744859,-0.010156816418768339,0.4224122060481226,36.547000885009766,-0.19555445355744228,0.2331297082226064
+2008-07-03,48.64500045776367,48.665000915527344,48.095001220703125,48.33000183105469,29.60220718383789,731800,0.0,0.0,0.0,False,0.00687532620285114,0.006851798924568737,0.4321917539596205,36.547000885009766,-0.19002362801321881,0.23320111649448805
+2008-07-07,48.005001068115234,48.35499954223633,47.53499984741211,47.775001525878906,29.262269973754883,969000,0.0,0.0,0.0,False,-0.011483508914450269,-0.011549953571271853,0.415745167185823,36.547000885009766,-0.1993249989014232,0.23317894267111772
+2008-07-08,47.625,48.19499969482422,47.29499816894531,48.1349983215332,29.48276710510254,649400,0.0,0.0,0.0,False,0.0075352025507733345,0.00750695472534154,0.4264130937808466,36.547000885009766,-0.19329175059080472,0.23326765274755812
+2008-07-09,48.560001373291016,48.64500045776367,47.625,47.650001525878906,29.185712814331055,2011800,0.0,0.0,0.0,False,-0.010075522752410637,-0.010126624371892056,0.4120412362001211,36.547000885009766,-0.2014197579122844,0.23287168559307145
+2008-07-10,47.7400016784668,48.02000045776367,47.52000045776367,47.974998474121094,29.384767532348633,2707800,0.0,0.0,0.0,False,0.006820279473175539,0.0067971265803135755,0.42167175205865415,36.547000885009766,-0.19597321747949004,0.2326812868172645
+2008-07-11,47.040000915527344,47.415000915527344,46.64500045776367,46.974998474121094,28.77227020263672,751400,0.0,0.0,0.0,False,-0.020844042037686306,-0.021064345806763272,0.3920383662949525,36.547000885009766,-0.21273238553377316,0.23288016148914983
+2008-07-14,47.44499969482422,47.54499816894531,46.75,46.790000915527344,28.658954620361328,1907800,0.0,0.0,0.0,False,-0.0039383608410922255,-0.00394613660671129,0.38655601690383845,36.547000885009766,-0.2158329294780471,0.23289932648045217
+2008-07-15,46.15999984741211,46.6150016784668,45.724998474121094,46.119998931884766,28.248577117919922,2048400,0.0,0.0,0.0,False,-0.014319346531566968,-0.014422857703894397,0.3667014408123632,36.547000885009766,-0.22706168949949468,0.23328552753743492
+2008-07-16,45.84000015258789,46.94499969482422,45.79999923706055,46.939998626708984,28.750822067260742,619000,0.0,0.0,0.0,False,0.017779477785527575,0.01762327166171583,0.39100067871873523,36.547000885009766,-0.2133192499783677,0.23397626713603398
+2008-07-17,47.875,48.20000076293945,47.59000015258789,48.150001525878906,29.491952896118164,844600,0.0,0.0,0.0,False,0.02577772653330035,0.025451082472818517,0.426857513822382,36.547000885009766,-0.19304040873529849,0.2351724831154397
+2008-07-18,48.16999816894531,48.630001068115234,48.02000045776367,48.540000915527344,29.730831146240234,799800,0.0,0.0,0.0,False,0.008099777283772536,0.008067150151013369,0.4384147419000206,36.547000885009766,-0.18650421576905019,0.23531490791088808
+2008-07-21,49.0099983215332,49.16999816894531,48.685001373291016,48.86000061035156,29.926828384399414,407400,0.0,0.0,0.0,False,0.006592390141907156,0.006570755369204517,0.4478973330644962,36.547000885009766,-0.18114133418060308,0.23520201184110656
+2008-07-22,48.224998474121094,48.900001525878906,47.98500061035156,48.875,29.936017990112305,571400,0.0,0.0,0.0,False,0.0003070691486197763,0.0003070220125378701,0.44834193766584907,36.547000885009766,-0.18088988794724992,0.23516228966139277
+2008-07-23,48.98500061035156,49.244998931884766,48.86000061035156,48.959999084472656,29.988080978393555,730400,0.0,0.0,0.0,False,0.0017391420695447302,0.0017376315131036135,0.45086081006072964,36.547000885009766,-0.17946533909178952,0.2344417527776503
+2008-07-24,49.0099983215332,49.029998779296875,47.84000015258789,47.93000030517578,29.357208251953125,768000,0.0,2.0,0.0,False,-0.02103744907501659,-0.021261889558156683,0.42033839965413966,36.547000885009766,-0.19672729523493204,0.23528291571050816
+2008-07-25,48.119998931884766,48.470001220703125,47.93000030517578,48.2400016784668,29.54708480834961,208400,0.0,0.0,0.0,False,0.006467800165700366,0.006446973698923876,0.4295248645907732,36.547000885009766,-0.19153188790194997,0.23160011180762513
+2008-07-28,48.220001220703125,48.290000915527344,47.470001220703125,47.560001373291016,29.13058853149414,2225700,0.0,0.0,0.0,False,-0.014096019270834259,-0.01419631174911853,0.409374254551365,36.547000885009766,-0.20292806998993906,0.23197722716300523
+2008-07-29,47.459999084472656,48.040000915527344,47.31999969482422,47.9900016784668,29.393951416015625,884900,0.0,0.0,0.0,False,0.009040767722106047,0.009000144640586839,0.4221160798202803,36.547000885009766,-0.19572192781290731,0.2314771670854894
+2008-07-30,48.06999969482422,48.279998779296875,47.779998779296875,48.27000045776367,29.565448760986328,395900,0.0,0.0,0.0,False,0.00583444337045691,0.005817488920290917,0.4304133355542079,36.547000885009766,-0.19102941294663145,0.23155854935593922
+2008-07-31,48.08000183105469,48.31999969482422,47.75,47.79999923706055,29.277578353881836,1158900,0.0,0.0,0.0,False,-0.009736716984467209,-0.00978442876999163,0.41648580573510885,36.547000885009766,-0.1989061306015285,0.2317451845522402
+2008-08-01,47.7599983215332,47.88999938964844,47.029998779296875,47.099998474121094,28.84882164001465,285700,0.0,0.0,0.0,False,-0.014644541590317028,-0.014752831426588774,0.3957420204409272,36.547000885009766,-0.2106377830896824,0.23195846812853854
+2008-08-04,47.18000030517578,47.310001373291016,46.959999084472656,47.04999923706055,28.818204879760742,168500,0.0,0.0,0.0,False,-0.0010612828709593014,-0.001061846430391329,0.39426074334235506,36.547000885009766,-0.21147551968947176,0.2314293332918442
+2008-08-05,47.720001220703125,48.43000030517578,47.70000076293945,48.41999816894531,29.657323837280273,538100,0.0,0.0,0.0,False,0.02911766923098158,0.02870180330825852,0.4348583664887402,36.547000885009766,-0.1885155246912582,0.23278679340363587
+2008-08-06,48.08000183105469,48.630001068115234,47.93000030517578,48.59000015258789,29.761455535888672,1198200,0.0,0.0,0.0,False,0.0035111630159125884,0.003505013274010537,0.4398963881182283,36.547000885009766,-0.18566627041356698,0.2328159174760234
+2008-08-07,48.16999816894531,48.25,47.459999084472656,47.54999923706055,29.12445831298828,574900,0.0,0.0,0.0,False,-0.02140342975269638,-0.021635804887696956,0.4090776669239786,36.547000885009766,-0.20309580519002146,0.23251160134212215
+2008-08-08,46.63999938964844,47.650001525878906,46.59000015258789,47.59000015258789,29.148954391479492,462200,0.0,0.0,0.0,False,0.000841082715701047,0.0008407292038416441,0.41026281779470875,36.547000885009766,-0.20242554284569703,0.22865983715984095
+2008-08-11,47.400001525878906,47.779998779296875,47.25,47.40999984741211,29.0387020111084,253700,0.0,0.0,0.0,False,-0.003782378568039535,-0.0037895498505703404,0.4049286699373791,36.547000885009766,-0.2054422713788533,0.2280923963416466
+2008-08-12,47.369998931884766,47.369998931884766,46.869998931884766,47.099998474121094,28.84882164001465,1545300,0.0,0.0,0.0,False,-0.006538872537109719,-0.006560344617451973,0.39574202044092743,36.547000885009766,-0.2106377830896824,0.22809202370104292
+2008-08-13,46.5,46.540000915527344,45.91999816894531,46.27000045776367,28.340450286865234,1116300,0.0,0.0,0.0,False,-0.01762191050619133,-0.017779024877665396,0.3711463794669867,36.547000885009766,-0.22454785343304484,0.22846784357522737
+2008-08-14,45.849998474121094,46.279998779296875,45.72999954223633,45.900001525878906,28.113826751708984,1660600,0.0,0.0,0.0,False,-0.00799646910554852,-0.008028612334192066,0.36018204980439417,36.547000885009766,-0.23074873256589867,0.22727410848973156
+2008-08-15,45.630001068115234,45.83000183105469,45.439998626708984,45.599998474121094,27.93007469177246,171500,0.0,0.0,0.0,False,-0.006536003140353519,-0.006557456338753318,0.35129189565542007,36.547000885009766,-0.2357765612655689,0.22697008076127925
+2008-08-18,45.959999084472656,46.02000045776367,45.09000015258789,45.20000076293945,27.685073852539062,190700,0.0,0.0,0.0,False,-0.008771936413960568,-0.008810636329867345,0.3394384490700304,36.547000885009766,-0.24248028067620564,0.22581426453229217
+2008-08-19,44.77000045776367,44.939998626708984,44.540000915527344,44.810001373291016,27.44620132446289,264900,0.0,0.0,0.0,False,-0.0086282062799794,-0.008665644758619816,0.3278814978321185,36.547000885009766,-0.2490163170756834,0.22596325605501602
+2008-08-20,44.720001220703125,44.959999084472656,44.47999954223633,44.88999938964844,27.495208740234375,193900,0.0,0.0,0.0,False,0.001785581005988135,0.0017839887513416669,0.3302525378128507,36.547000885009766,-0.24767537487564684,0.2259710648131106
+2008-08-21,44.720001220703125,45.09000015258789,44.689998626708984,44.9900016784668,27.556455612182617,245500,0.0,0.0,0.0,False,0.0022275470801798036,0.0022250697753758877,0.33321573796935744,36.547000885009766,-0.24599953635360372,0.22307411482659886
+2008-08-22,45.310001373291016,45.47999954223633,45.220001220703125,45.38999938964844,27.80145263671875,202000,0.0,0.0,0.0,False,0.008890730650708889,0.008851440810159868,0.345068999994929,36.547000885009766,-0.239295921320814,0.22304466107463913
+2008-08-25,45.099998474121094,45.18000030517578,44.349998474121094,44.47999954223633,27.244077682495117,776700,0.0,0.0,0.0,False,-0.02004841119299927,-0.020252107714228824,0.3181025036000744,36.547000885009766,-0.254546829486366,0.22272716864582165
+2008-08-26,44.2599983215332,44.900001525878906,44.2599983215332,44.63999938964844,27.342071533203125,142800,0.0,0.0,0.0,False,0.003596886334345184,0.0035904330086506024,0.3228435684825397,36.547000885009766,-0.2518655191644512,0.22262599442894962
+2008-08-27,44.81999969482422,45.220001220703125,44.81999969482422,45.130001068115234,27.642196655273438,368900,0.0,0.0,0.0,False,0.010976678255919747,0.01091687177614115,0.33736399671668527,36.547000885009766,-0.2436534876761598,0.22162904404441452
+2008-08-28,45.779998779296875,45.93000030517578,45.65999984741211,45.81999969482422,28.0648193359375,211800,0.0,0.0,0.0,False,0.015289041096646638,0.015173341507943867,0.3578110098236622,36.547000885009766,-0.23208967476593534,0.2203070100932296
+2008-08-29,45.86000061035156,46.060001373291016,45.599998474121094,45.91999816894531,28.126075744628906,182500,0.0,0.0,0.0,False,0.00218267603857214,0.0021802974617071394,0.36077467137971375,36.547000885009766,-0.23041357529927475,0.22021615587887514
+2008-09-02,45.869998931884766,46.06999969482422,45.33000183105469,45.38999938964844,27.80145263671875,241700,0.0,0.0,0.0,False,-0.011541713492403849,-0.011608836040213878,0.345068999994929,36.547000885009766,-0.239295921320814,0.2198077287047912
+2008-09-03,45.22999954223633,45.529998779296875,45.040000915527344,45.36000061035156,27.7830810546875,158000,0.0,0.0,0.0,False,-0.0006608137449258811,-0.0006610321785632235,0.3441801599118586,36.547000885009766,-0.23979860503182637,0.21969375425688134
+2008-09-04,44.7400016784668,44.7400016784668,42.9900016784668,42.9900016784668,26.331453323364258,193100,0.0,0.0,0.0,False,-0.05224862312663936,-0.05366307180557097,0.27394859732231813,36.547000885009766,-0.27951808121786403,0.22525170131612
+2008-09-05,42.619998931884766,42.810001373291016,42.02000045776367,42.70000076293945,26.153820037841797,735400,0.0,0.0,0.0,False,-0.006746049423897338,-0.006768906871625934,0.265354477121277,36.547000885009766,-0.28437848785099273,0.22528294939422958
+2008-09-08,43.779998779296875,43.97999954223633,42.720001220703125,43.279998779296875,26.50907325744629,1253900,0.0,0.0,0.0,False,0.0135832249013903,0.013491799869479175,0.28254207156399636,36.547000885009766,-0.2746580399071997,0.2254982519355006
+2008-09-09,42.91999816894531,43.27000045776367,41.93000030517578,41.97999954223633,25.712825775146484,130700,0.0,0.0,0.0,False,-0.03003679059493869,-0.030497136652400735,0.24401862393122964,36.547000885009766,-0.29644498447222956,0.22734457422736207
+2008-09-10,42.540000915527344,42.63999938964844,42.0099983215332,42.11000061035156,25.79244041442871,137400,0.0,0.0,0.0,False,0.0030963006547175542,0.0030915169877491406,0.24787047961098874,36.547000885009766,-0.2942665666170211,0.22679856027705544
+2008-09-11,41.08000183105469,42.150001525878906,40.970001220703125,42.119998931884766,25.79857063293457,199900,0.0,0.0,0.0,False,0.00023767500893123739,0.0002376467687008782,0.24816706723837534,36.547000885009766,-0.2940988314169387,0.22677940956010137
+2008-09-12,42.20000076293945,43.0,42.150001525878906,42.849998474121094,26.245697021484375,487900,0.0,0.0,0.0,False,0.017331440369762197,0.01718296404112683,0.26979960033571815,36.547000885009766,-0.28186454740669586,0.2273951370182005
+2008-09-15,41.02000045776367,41.59000015258789,40.779998779296875,41.119998931884766,25.186063766479492,1716200,0.0,0.0,0.0,False,-0.04037359930420137,-0.04121123620684886,0.21853322007512888,36.547000885009766,-0.3108582604158393,0.23078292552384624
+2008-09-16,40.029998779296875,41.099998474121094,39.939998626708984,40.939998626708984,25.075815200805664,605100,0.0,0.0,0.0,False,-0.004377363874563001,-0.004386972582601717,0.21319925677761709,36.547000885009766,-0.3138748845711484,0.23052837013098934
+2008-09-17,40.09000015258789,40.58000183105469,39.0099983215332,39.790000915527344,24.371440887451172,405800,0.0,0.0,0.0,False,-0.02808978721983324,-0.028491852471365393,0.17912074779947407,36.547000885009766,-0.3331479930697284,0.22795003323507806
+2008-09-18,40.38999938964844,41.25,39.34000015258789,40.84000015258789,25.01456642150879,681900,0.0,0.0,0.0,False,0.02638849040676794,0.026046320701046954,0.2102359643412015,36.547000885009766,-0.31555077528211506,0.2295239226500702
+2008-09-19,42.72999954223633,44.11000061035156,42.22999954223633,43.95000076293945,26.919443130493164,826800,0.0,0.0,0.0,False,0.07615069863239632,0.07339050642395273,0.30239627853583584,36.547000885009766,-0.2634294886414461,0.24214549805784363
+2008-09-22,44.099998474121094,44.099998474121094,42.54999923706055,42.63999938964844,26.1170654296875,752300,0.0,0.0,0.0,False,-0.02980662329885886,-0.03025986992990227,0.2635762432756825,36.547000885009766,-0.28538416840655845,0.2437435198618166
+2008-09-23,42.7400016784668,43.0,41.65999984741211,41.84000015258789,25.6270751953125,292900,0.0,0.0,0.0,False,-0.018761305158657815,-0.01893953113268595,0.23986990378435702,36.547000885009766,-0.29879129409429095,0.24437472034439328
+2008-09-24,42.560001373291016,42.560001373291016,41.68000030517578,41.95000076293945,25.694442749023438,279400,0.0,0.0,0.0,False,0.002628764819922136,0.0026253156610455963,0.24312923016870558,36.547000885009766,-0.2969479813167829,0.24439560119973977
+2008-09-25,42.72999954223633,43.16999816894531,42.68000030517578,42.93000030517578,26.294694900512695,241800,0.0,0.0,0.0,False,0.02336116635617924,0.02309247095478699,0.27217017891690576,36.547000885009766,-0.28052386615127667,0.24553345554523756
+2008-09-26,42.150001525878906,42.4900016784668,41.86000061035156,42.4900016784668,26.02520179748535,197500,0.0,0.0,0.0,False,-0.010248953412351214,-0.010301835570188095,0.25913176602060384,36.547000885009766,-0.2878977435283908,0.24552677962298516
+2008-09-29,40.15999984741211,40.36000061035156,37.06999969482422,37.77000045776367,23.134187698364258,664200,0.0,0.0,0.0,False,-0.11108517511669913,-0.11775385808833935,0.11926089329720635,36.547000885009766,-0.36700174738953617,0.2690207003816122
+2008-09-30,38.66999816894531,39.720001220703125,38.52000045776367,39.720001220703125,24.32856559753418,531400,0.0,0.0,0.0,False,0.05162826180641611,0.05033968856610919,0.17704638772603776,36.547000885009766,-0.3343211478807592,0.2738428554047732
+2008-10-01,39.11000061035156,39.70000076293945,38.540000915527344,39.36000061035156,24.10806655883789,572700,0.0,0.0,0.0,False,-0.00906338015746555,-0.009104702456705084,0.16637836885110513,36.547000885009766,-0.34035444838030116,0.27392691711259487
+2008-10-02,38.58000183105469,38.63999938964844,37.45000076293945,37.529998779296875,22.987186431884766,177000,0.0,0.0,0.0,False,-0.046493986741637516,-0.047609547450419225,0.1121487884340091,36.547000885009766,-0.3710239999114876,0.2775926210848357
+2008-10-03,37.79999923706055,39.13999938964844,37.349998474121094,37.38999938964844,22.901432037353516,395400,0.0,0.0,0.0,False,-0.0037305302580354915,-0.003737506040354036,0.10799988372731861,36.547000885009766,-0.3733704139113959,0.2775238116392264
+2008-10-06,35.91999816894531,36.060001373291016,33.81999969482422,35.02000045776367,21.44981575012207,735700,0.0,0.0,0.0,False,-0.06338539375458174,-0.06548338738801546,0.03776887481723179,36.547000885009766,-0.4130895769638927,0.2841724095637222
+2008-10-07,35.75,36.09000015258789,33.33000183105469,33.33000183105469,20.414682388305664,647000,0.0,0.0,0.0,False,-0.04825838011268302,-0.04946168870989174,-0.012312170012809487,36.547000885009766,-0.4414129232508648,0.2878471161314841
+2008-10-08,33.16999816894531,34.18000030517578,32.2599983215332,32.619998931884766,19.979801177978516,732500,0.0,0.0,0.0,False,-0.021302374538839985,-0.02153254477057429,-0.033352266094650695,36.547000885009766,-0.45331215437233063,0.28813353549561654
+2008-10-09,33.45000076293945,33.709999084472656,30.15999984741211,30.540000915527344,18.705801010131836,1108300,0.0,0.0,0.0,False,-0.06376440668743322,-0.06588813191922786,-0.09498998532287717,36.547000885009766,-0.48817138049201003,0.2946570199725415
+2008-10-10,28.399999618530273,30.809999465942383,28.190000534057617,29.850000381469727,18.283178329467773,1711800,0.0,0.0,0.0,False,-0.022593134634285472,-0.022852270060137143,-0.11543699842985411,36.547000885009766,-0.4997351934022345,0.29522713075904844
+2008-10-13,32.0,34.33000183105469,31.770000457763672,34.209999084472656,20.953685760498047,1369500,0.0,0.0,0.0,False,0.14606363198493244,0.13633314204333802,0.013765486298974894,36.547000885009766,-0.42666469879632507,0.33043919267388405
+2008-10-14,35.220001220703125,35.279998779296875,32.869998931884766,33.43000030517578,20.47593116760254,685200,0.0,0.0,0.0,False,-0.02280050385198451,-0.023064455206527914,-0.0093488775763938,36.547000885009766,-0.43973703253989815,0.33102900335164226
+2008-10-15,32.630001068115234,32.779998779296875,29.889999389648438,30.049999237060547,18.405675888061523,1228400,0.0,0.0,0.0,False,-0.10110677080301078,-0.1065910177517776,-0.10951041355702273,36.547000885009766,-0.49638341198030145,0.3455355273561243
+2008-10-16,30.760000228881836,31.540000915527344,29.100000381469727,31.389999389648438,19.226428985595703,562500,0.0,0.0,0.0,False,0.04459239109314894,0.0436267529548086,-0.06980135365398099,36.547000885009766,-0.4739259441263297,0.34849686829683246
+2008-10-17,29.979999542236328,31.940000534057617,29.5,30.540000915527344,18.705801010131836,387500,0.0,0.0,0.0,False,-0.027078766205306137,-0.027452151979703892,-0.09498998532287706,36.547000885009766,-0.48817138049201003,0.34934395348863356
+2008-10-20,31.15999984741211,32.06999969482422,30.920000076293945,32.04999923706055,19.630680084228516,410100,0.0,0.0,0.0,False,0.04944343594779643,0.04825996263533785,-0.05024318063007438,36.547000885009766,-0.4628648149271176,0.352780044496272
+2008-10-21,31.06999969482422,31.209999084472656,29.950000762939453,30.020000457763672,18.38730239868164,364100,0.0,0.0,0.0,False,-0.06333849261523128,-0.06543331346776525,-0.110399345920002,36.547000885009766,-0.4968861478802373,0.3580580269870066
+2008-10-22,28.989999771118164,29.100000381469727,27.0,27.610000610351562,16.91117286682129,257600,0.0,0.0,0.0,False,-0.08027983114946702,-0.08368581949929069,-0.1818163362199997,36.547000885009766,-0.5372760429773697,0.36592609195776543
+2008-10-23,27.56999969482422,28.530000686645508,26.799999237060547,28.049999237060547,17.1806697845459,456600,0.0,0.0,0.0,False,0.01593602761008639,0.015810382223212054,-0.16877773876388003,36.547000885009766,-0.5299020612224086,0.3663970502686195
+2008-10-24,25.610000610351562,27.18000030517578,25.389999389648438,26.59000015258789,16.286420822143555,368000,0.0,0.0,0.0,False,-0.05204971480254661,-0.05345321987707139,-0.212042620398748,36.547000885009766,-0.5543705248650472,0.3695164013276566
+2008-10-27,25.139999389648438,26.209999084472656,25.049999237060547,25.049999237060547,15.34316635131836,445500,0.0,0.0,0.0,False,-0.057916621529434886,-0.05966149614592487,-0.257678449734439,36.547000885009766,-0.580179878518799,0.37318567120589363
+2008-10-28,26.5,29.020000457763672,25.600000381469727,28.530000686645508,17.47467041015625,909300,0.0,0.0,0.0,False,0.13892204581714274,0.130082241224829,-0.15455362131739425,36.547000885009766,-0.5218576083674292,0.3992676538568875
+2008-10-29,28.440000534057617,29.760000228881836,28.079999923706055,28.739999771118164,17.603300094604492,678400,0.0,0.0,0.0,False,0.007360921918932561,0.007333962549557518,-0.14833035653726734,36.547000885009766,-0.5183380395564902,0.3993910815805375
+2008-10-30,30.0,30.18000030517578,28.75,29.520000457763672,18.081043243408203,248500,0.0,0.0,0.0,False,0.027139408306181334,0.026777664972876883,-0.12521654634135237,36.423160552978516,-0.503583901866264,0.4002601379284248
+2008-10-31,28.8700008392334,30.40999984741211,28.829999923706055,29.959999084472656,18.350547790527344,377100,0.0,0.0,0.0,False,0.01490536488913019,0.014795371584518869,-0.11217757976559672,36.423160552978516,-0.49618463878674246,0.4000265444608613
+2008-11-03,29.84000015258789,30.139999389648438,29.540000915527344,29.729999542236328,18.209672927856445,292100,0.0,0.0,0.0,False,-0.007676875060025123,-0.007706493949754565,-0.11899328156122535,36.423160552978516,-0.500052366368098,0.39978108978474014
+2008-11-04,30.850000381469727,32.75,30.850000381469727,32.709999084472656,20.03493309020996,710400,0.0,0.0,0.0,False,0.10023574665974944,0.0955244719873416,-0.030684915326259166,36.423160552978516,-0.44993974202022957,0.41265483428823585
+2008-11-05,32.310001373291016,32.310001373291016,30.209999084472656,30.280000686645508,18.54654884338379,1662900,0.0,0.0,0.0,False,-0.07428945433081924,-0.07719367887147277,-0.10269480404130327,36.423160552978516,-0.4908034184346164,0.41863678079624544
+2008-11-06,30.25,30.450000762939453,28.190000534057617,28.389999389648438,17.3889217376709,288800,0.0,0.0,0.0,False,-0.062417386409108544,-0.06445040385639528,-0.15870224918435816,36.423160552978516,-0.52258613822438,0.4227907390986279
+2008-11-07,29.079999923706055,30.200000762939453,29.079999923706055,30.170000076293945,18.479177474975586,275000,0.0,0.0,0.0,False,0.062698294566637,0.060811234583553496,-0.10595431498546992,36.423160552978516,-0.4926531032885765,0.4277423949788014
+2008-11-10,30.43000030517578,30.760000228881836,28.979999542236328,29.43000030517578,18.02592658996582,89600,0.0,0.0,0.0,False,-0.02452765474131935,-0.024833468619968612,-0.12788315887047264,36.423160552978516,-0.5050971328051941,0.42798125474226256
+2008-11-11,29.030000686645508,29.100000381469727,28.030000686645508,28.5,17.456300735473633,1040300,0.0,0.0,0.0,False,-0.03160036471075345,-0.03211043052998717,-0.15544236912055587,36.423160552978516,-0.5207362439049474,0.42886531416826057
+2008-11-12,27.90999984741211,27.90999984741211,26.860000610351562,26.860000610351562,16.451797485351562,1236700,0.0,0.0,0.0,False,-0.05754387858824983,-0.05926591627501316,-0.20404149089266255,36.423160552978516,-0.5483149392974298,0.43167786874447633
+2008-11-13,27.299999237060547,29.760000228881836,26.290000915527344,29.68000030517578,18.17905044555664,414400,0.0,0.0,0.0,False,0.10498870787480818,0.09983511579967995,-0.12047483549952442,36.423160552978516,-0.5008931084079127,0.44489442593208567
+2008-11-14,28.18000030517578,29.079999923706055,27.600000381469727,27.81999969482422,17.039794921875,484600,0.0,0.0,0.0,False,-0.06266859356012733,-0.06471837044028998,-0.17559344055950887,36.423160552978516,-0.5321714353401557,0.4488006887535614
+2008-11-17,27.3799991607666,27.969999313354492,26.8700008392334,27.020000457763672,16.549795150756836,223200,0.0,0.0,0.0,False,-0.028756201196360798,-0.029177762078820346,-0.19930024145037917,36.423160552978516,-0.5456244076709189,0.44943049387350026
+2008-11-18,26.969999313354492,27.540000915527344,26.309999465942383,27.1299991607666,16.61716651916504,363100,0.0,0.0,0.0,False,0.004070827934394172,0.004062564532691573,-0.19604073050621273,36.423160552978516,-0.5437747228169587,0.44902337529221353
+2008-11-19,27.030000686645508,27.139999389648438,25.280000686645508,25.280000686645508,15.48404312133789,379800,0.0,0.0,0.0,False,-0.06818992856094241,-0.07062627107333101,-0.25086265565890153,36.423160552978516,-0.5748846918757664,0.4533528945633615
+2008-11-20,25.040000915527344,25.90999984741211,23.75,23.770000457763672,14.55916690826416,1310100,0.0,0.0,0.0,False,-0.059730924657475204,-0.06158919431551824,-0.29560932193184075,36.423160552978516,-0.6002772223160744,0.4567040864448678
+2008-11-21,24.989999771118164,25.270000457763672,23.739999771118164,25.229999542236328,15.453420639038086,495400,0.0,0.0,0.0,False,0.06142203990163231,0.05960955613071437,-0.2523442095972004,36.423160552978516,-0.5757254339155811,0.46068472569012037
+2008-11-24,26.040000915527344,27.760000228881836,25.81999969482422,27.34000015258789,16.745798110961914,994900,0.0,0.0,0.0,False,0.08363051146482436,0.0803169883303803,-0.18981737344617677,36.423160552978516,-0.5402431349524246,0.46842647228819795
+2008-11-25,28.139999389648438,28.450000762939453,27.059999465942383,27.799999237060547,17.027545928955078,2060800,0.0,0.0,0.0,False,0.01682498595326609,0.016685013715962912,-0.17618606213482846,36.423160552978516,-0.5325077321560816,0.468595088914853
+2008-11-26,27.030000686645508,28.399999618530273,26.899999618530273,28.31999969482422,17.346046447753906,1040000,0.0,0.0,0.0,False,0.01870501598572827,0.018532228510397982,-0.1607766092577947,36.423160552978516,-0.5237632818128566,0.4678633744262587
+2008-11-28,27.5,27.850000381469727,27.280000686645508,27.729999542236328,16.984664916992188,1123000,0.0,0.0,0.0,False,-0.020833654046194083,-0.021053736734424622,-0.1782606990479918,36.423160552978516,-0.5336850328436624,0.46817231585745367
+2008-12-01,26.600000381469727,26.75,25.3700008392334,25.3700008392334,15.539167404174805,644300,0.0,0.0,0.0,False,-0.08510603652658733,-0.0889471073363261,-0.24819567401014575,36.423160552978516,-0.573371251471364,0.4753858952618309
+2008-12-02,26.350000381469727,27.110000610351562,26.170000076293945,26.93000030517578,16.494670867919922,273900,0.0,0.0,0.0,False,0.06149000386522685,0.059673585126938974,-0.2019672230991354,36.423160552978516,-0.5471378480753213,0.47971792924061324
+2008-12-03,26.15999984741211,27.34000015258789,26.010000228881836,27.309999465942383,16.727420806884766,349600,0.0,0.0,0.0,False,0.014110614320744785,0.014011986320752477,-0.19070649036897436,36.423160552978516,-0.5407476849090496,0.4800080829872305
+2008-12-04,26.760000228881836,27.309999465942383,26.190000534057617,26.600000381469727,16.292545318603516,345700,0.0,0.0,0.0,False,-0.02599776099984652,-0.026341676574119392,-0.21174630961108876,36.423160552978516,-0.5526872168354103,0.48048039763520517
+2008-12-05,26.139999389648438,26.989999771118164,25.360000610351562,26.889999389648438,16.470165252685547,217700,0.0,0.0,0.0,False,0.010901914379161992,0.010842916913505809,-0.20315283536941042,36.423160552978516,-0.5478106511726453,0.4804865835618207
+2008-12-08,27.479999542236328,28.540000915527344,27.450000762939453,28.290000915527344,17.327674865722656,343900,0.0,0.0,0.0,False,0.05206442071959705,0.05075434886611724,-0.16166544934086535,36.423160552978516,-0.5242676746703773,0.4835836005949995
+2008-12-09,28.079999923706055,28.729999542236328,27.84000015258789,28.18000030517578,17.260299682617188,819700,0.0,0.0,0.0,False,-0.0038882991300089875,-0.0038958782179577796,-0.16492514484484977,36.18120193481445,-0.5229484163153547,0.48336083588830797
+2008-12-10,28.670000076293945,29.1299991607666,28.510000228881836,29.09000015258789,17.817676544189453,992600,0.0,0.0,0.0,False,0.032292420862981785,0.03178198047173677,-0.13795855617008612,36.18120193481445,-0.5075432658016581,0.4839612179902562
+2008-12-11,29.030000686645508,29.6200008392334,28.719999313354492,28.979999542236328,17.75029945373535,251400,0.0,0.0,0.0,False,-0.0037814745534863192,-0.0037886424041212964,-0.14121834395397959,35.62554168701172,-0.5017535562074915,0.48338468442853794
+2008-12-12,28.209999084472656,29.75,28.15999984741211,29.270000457763672,17.927921295166016,317500,0.0,0.0,0.0,False,0.010006695486665995,0.009956960025913876,-0.13262477743239232,35.62554168701172,-0.4967677557671456,0.48334314018078345
+2008-12-15,29.3799991607666,29.6200008392334,29.049999237060547,29.489999771118164,18.06267547607422,404200,0.0,0.0,0.0,False,0.00751644201743229,0.007488334325817629,-0.1261052018646055,35.62554168701172,-0.4929852397820671,0.48291596208887627
+2008-12-16,29.489999771118164,31.989999771118164,29.479999542236328,31.989999771118164,19.593923568725586,292600,0.0,0.0,0.0,False,0.08477415733232063,0.08137181540209237,-0.05202150675557904,35.62554168701172,-0.45000349072954315,0.49030788972843253
+2008-12-17,30.65999984741211,31.709999084472656,30.65999984741211,31.350000381469727,19.201927185058594,1515600,0.0,0.0,0.0,False,-0.020006017798939957,-0.020208847947536298,-0.07098678136443926,35.62554168701172,-0.46100673068336273,0.4904407026497189
+2008-12-18,31.649999618530273,31.719999313354492,30.360000610351562,30.459999084472656,18.65679931640625,248600,0.0,0.0,0.0,False,-0.028389226945747303,-0.028799993963498395,-0.09736074846388332,35.62554168701172,-0.47630833292822305,0.49111412569607793
+2008-12-19,30.149999618530273,30.540000915527344,29.729999542236328,29.860000610351562,18.28929901123047,177500,0.0,0.0,0.0,False,-0.019697928832445144,-0.019894518927180364,-0.1151408722020133,35.62554168701172,-0.4866239741163475,0.4913957968162826
+2008-12-22,30.110000610351562,30.139999389648438,29.170000076293945,29.649999618530273,18.160676956176758,317200,0.0,0.0,0.0,False,-0.007032639959286047,-0.007057485526829861,-0.12136376786250447,35.62554168701172,-0.49023436287011635,0.49099828470575513
+2008-12-23,29.420000076293945,29.729999542236328,28.889999389648438,28.959999084472656,18.06585121154785,623800,0.538,0.0,0.0,False,-0.005221487329890251,-0.005235166934223373,-0.12595155581619288,35.62554168701172,-0.4928960976856035,0.49091560107705573
+2008-12-24,29.479999542236328,29.479999542236328,29.15999984741211,29.280000686645508,18.265483856201172,211200,0.0,0.0,0.0,False,0.0110502761434077,0.01098966792493662,-0.11629307914524589,35.62554168701172,-0.4872924595316298,0.4910627264895851
+2008-12-26,29.459999084472656,29.860000610351562,29.260000228881836,29.670000076293945,18.508764266967773,358300,0.0,0.0,0.0,False,0.013319133108209869,0.01323121327177626,-0.10452286903773511,35.62554168701172,-0.4804636395545486,0.4913058841314299
+2008-12-29,29.950000762939453,30.09000015258789,29.25,29.3799991607666,18.327856063842773,253100,0.0,0.0,0.0,False,-0.009774191324477766,-0.009822272290738348,-0.11327543384245475,35.24742126464844,-0.48002278163183587,0.4911645283621233
+2008-12-30,29.969999313354492,30.540000915527344,29.760000228881836,30.540000915527344,19.051488876342773,404800,0.0,0.0,0.0,False,0.03948267653234061,0.03872316298451117,-0.0782651746235763,35.15879821777344,-0.4581302592216623,0.4928509132963031
+2008-12-31,30.110000610351562,30.790000915527344,30.079999923706055,30.610000610351562,19.09516143798828,455000,0.0,0.0,0.0,False,0.0022923437600583796,0.0022897203485103697,-0.07615224154819611,35.15879821777344,-0.45688810750262454,0.49286487130300505
+2009-01-02,30.540000915527344,31.25,30.40999984741211,31.100000381469727,19.400833129882812,360800,0.0,0.0,0.0,False,0.016007808726163697,0.015881034880853018,-0.0613634633388046,34.57094955444336,-0.4388111006517248,0.49317978805667295
+2009-01-05,30.290000915527344,30.770000457763672,30.219999313354492,30.489999771118164,19.020294189453125,475900,0.0,0.0,0.0,False,-0.01961456695607311,-0.0198094856148925,-0.07977441253456219,34.57094955444336,-0.4498185778929965,0.4931177345452608
+2009-01-06,30.5,30.940000534057617,30.209999084472656,30.790000915527344,19.207441329956055,458400,0.0,0.0,0.0,False,0.009839339951255965,0.009791248845104282,-0.07072000014764557,34.57094955444336,-0.44440515584602025,0.4932329688347276
+2009-01-07,30.719999313354492,30.729999542236328,30.15999984741211,30.420000076293945,18.976634979248047,176300,0.0,0.0,0.0,False,-0.012016506870597077,-0.012089288732742636,-0.08188669965057982,34.57094955444336,-0.4510814651080649,0.4932785897399668
+2009-01-08,30.260000228881836,30.709999084472656,30.100000381469727,30.649999618530273,19.120113372802734,929600,0.0,0.0,0.0,False,0.007560792190585364,0.007532352661598854,-0.0749450357792254,34.57094955444336,-0.4469312061361863,0.4933119974977762
+2009-01-09,30.299999237060547,30.329999923706055,29.31999969482422,29.34000015258789,18.302907943725586,2921100,0.0,0.0,0.0,False,-0.04274061628941883,-0.04368088589337955,-0.11448245505160759,34.57094955444336,-0.47056970723637137,0.49499284665193827
+2009-01-12,29.329999923706055,29.329999923706055,28.510000228881836,28.700000762939453,17.90365982055664,173100,0.0,0.0,0.0,False,-0.021813371099088763,-0.022054800055447955,-0.13379857787432092,34.57094955444336,-0.4821183666835236,0.49517042237538417
+2009-01-13,28.100000381469727,28.270000457763672,27.809999465942383,28.010000228881836,17.473220825195312,232900,0.0,0.0,0.0,False,-0.024041955649040325,-0.024335680838355175,-0.15462375404820217,34.57094955444336,-0.49456925394317086,0.4952402991630502
+2009-01-14,27.149999618530273,27.239999771118164,26.549999237060547,26.649999618530273,16.62482261657715,278000,0.0,0.0,0.0,False,-0.04855419714005016,-0.04977255355295839,-0.19567031895166132,34.57094955444336,-0.5191100380278568,0.49648025285217673
+2009-01-15,26.790000915527344,27.040000915527344,25.93000030517578,26.81999969482422,16.73087501525879,465400,0.0,0.0,0.0,False,0.00637915971361358,0.006358898992887209,-0.19053937145385413,34.57094955444336,-0.516042364155763,0.4962150476222838
+2009-01-16,27.040000915527344,27.3799991607666,26.329999923706055,26.889999389648438,16.7745418548584,521600,0.0,0.0,0.0,False,0.002609955519946583,0.0026065555006863188,-0.18842671521820065,34.57094955444336,-0.514779256252671,0.4959913950967747
+2009-01-20,25.739999771118164,25.81999969482422,24.65999984741211,24.690000534057617,15.402138710021973,635900,0.0,0.0,0.0,False,-0.08181464249284032,-0.08535599424781819,-0.25482529336936366,34.57094955444336,-0.5544774179324687,0.5023576689513488
+2009-01-21,25.260000228881836,26.049999237060547,24.799999237060547,26.040000915527344,16.244295120239258,213700,0.0,0.0,0.0,False,0.054677887666944924,0.05323540056149475,-0.21408071446796506,34.57094955444336,-0.5301171842370931,0.5042902331355175
+2009-01-22,25.030000686645508,25.540000915527344,24.700000762939453,25.260000228881836,15.75771713256836,296500,0.0,0.0,0.0,False,-0.02995377663784604,-0.030411555669400146,-0.23762196520216716,34.57094955444336,-0.5441919491464173,0.5047684530656298
+2009-01-23,24.15999984741211,25.299999237060547,24.079999923706055,25.079999923706055,15.645428657531738,177200,0.0,0.0,0.0,False,-0.007125935444325271,-0.007151446186480039,-0.24305462186230808,34.57094955444336,-0.5474400078918038,0.5031457629618872
+2009-01-26,25.56999969482422,26.1200008392334,25.3700008392334,25.649999618530273,16.001008987426758,158000,0.0,0.0,0.0,False,0.022727426501276682,0.02247300620885116,-0.22585120141520265,34.57094955444336,-0.5371544839337463,0.5032644401575231
+2009-01-27,25.920000076293945,26.25,25.600000381469727,26.100000381469727,16.281728744506836,331000,0.0,0.0,0.0,False,0.017543878470455354,0.017391761208695827,-0.21226962897478197,34.57094955444336,-0.5290343784492848,0.5029403337461068
+2009-01-28,27.15999984741211,27.34000015258789,26.90999984741211,27.18000030517578,16.95545196533203,77200,0.0,0.0,0.0,False,0.04137909624937697,0.04054588880598217,-0.17967405813357207,34.57094955444336,-0.5095462466649902,0.5047493225565718
+2009-01-29,26.530000686645508,26.530000686645508,25.68000030517578,25.719999313354492,16.044675827026367,215300,0.0,0.0,0.0,False,-0.05371582781561246,-0.055212361609746484,-0.22373854517954928,34.57094955444336,-0.5358913760306545,0.5073960880610188
+2009-01-30,25.860000610351562,26.149999618530273,25.239999771118164,25.350000381469727,15.813858985900879,94600,0.0,0.0,0.0,False,-0.014385883741988126,-0.014490363803406505,-0.23490575222198284,34.57094955444336,-0.5425679887387316,0.507487916941535
+2009-02-02,24.8700008392334,25.389999389648438,24.760000228881836,25.170000076293945,15.701569557189941,54700,0.0,0.0,0.0,False,-0.007100697483836904,-0.007126027414219093,-0.2403384550220783,34.57094955444336,-0.5458160750701209,0.5071352161653837
+2009-02-03,25.489999771118164,26.280000686645508,25.280000686645508,26.100000381469727,16.281728744506836,522800,0.0,0.0,0.0,False,0.03694912060885236,0.03628286402139003,-0.21226962897478197,34.57094955444336,-0.5290343784492848,0.5086108347830487
+2009-02-04,25.920000076293945,26.559999465942383,25.709999084472656,25.829999923706055,16.11328887939453,300700,0.0,0.0,0.0,False,-0.010345330508539141,-0.010399215400387834,-0.220418960014652,34.57094955444336,-0.5339066734623865,0.5057608305791553
+2009-02-05,25.690000534057617,26.530000686645508,25.389999389648438,26.229999542236328,16.36282730102539,123400,0.0,0.0,0.0,False,0.015486498349195799,0.015367806380438153,-0.20834597952585454,34.57094955444336,-0.5266885199303906,0.5060117225184921
+2009-02-06,26.520000457763672,27.219999313354492,26.459999084472656,26.899999618530273,16.780780792236328,106400,0.0,0.0,0.0,False,0.025542865149273286,0.02522209692467399,-0.18812486763600345,34.57094955444336,-0.5145987886213697,0.5067457880993251
+2009-02-09,26.899999618530273,27.3700008392334,26.899999618530273,27.229999542236328,16.986644744873047,77700,0.0,0.0,0.0,False,0.01226784112047774,0.012193200986446443,-0.1781649125024951,34.57094955444336,-0.5086439636804891,0.5068992700797946
+2009-02-10,26.889999389648438,27.139999389648438,25.549999237060547,25.690000534057617,16.025962829589844,629600,0.0,0.0,0.0,False,-0.05655513079315788,-0.058217348093964325,-0.2246439033663229,34.57094955444336,-0.5364326685805467,0.5098269613531434
+2009-02-11,26.149999618530273,26.299999237060547,25.6200008392334,26.0,16.219345092773438,100900,0.0,0.0,0.0,False,0.012066810914258319,0.011994587376114573,-0.21528782795702694,34.57094955444336,-0.5308388892462809,0.5093518760034462
+2009-02-12,25.389999389648438,25.829999923706055,25.010000228881836,25.829999923706055,16.11328887939453,192100,0.0,0.0,0.0,False,-0.006538871500191501,-0.006560343573708853,-0.2204189600146521,34.57094955444336,-0.5339066734623865,0.5090398052894708
+2009-02-13,25.770000457763672,25.959999084472656,25.530000686645508,25.530000686645508,15.9261474609375,51400,0.0,0.0,0.0,False,-0.01161410434938237,-0.011682074849488008,-0.22947309556184192,34.57094955444336,-0.5393199299933451,0.5090806467017226
+2009-02-17,24.079999923706055,24.290000915527344,23.739999771118164,23.770000457763672,14.828225135803223,215300,0.0,0.0,0.0,False,-0.06893834983175817,-0.07142978459753352,-0.28259194885478134,34.57094955444336,-0.5710784538199828,0.5134469646562326
+2009-02-18,23.93000030517578,23.93000030517578,23.31999969482422,23.770000457763672,14.828225135803223,156300,0.0,0.0,0.0,False,0.0,0.0,-0.28259194885478134,34.57094955444336,-0.5710784538199828,0.5132040897054712
+2009-02-19,24.270000457763672,24.469999313354492,23.600000381469727,23.65999984741211,14.759605407714844,295500,0.0,0.0,0.0,False,-0.0046276427192013525,-0.004638383406622384,-0.28591185699935995,34.57094955444336,-0.5730633494902714,0.5131870151069726
+2009-02-20,22.950000762939453,23.559999465942383,22.84000015258789,23.209999084472656,14.4788818359375,691800,0.0,0.0,0.0,False,-0.01901972065124513,-0.01920292221949158,-0.2994936139995985,34.57094955444336,-0.5811835653187447,0.5134413986397446
+2009-02-23,23.280000686645508,23.399999618530273,22.149999618530273,22.229999542236328,13.86754035949707,145800,0.0,0.0,0.0,False,-0.04222297573580869,-0.04314027939204989,-0.3290710781384725,34.57094955444336,-0.5988672414780492,0.5148279230662243
+2009-02-24,22.520000457763672,23.3700008392334,22.329999923706055,23.239999771118164,14.497601509094238,304900,0.0,0.0,0.0,False,0.04543423947316483,0.0444323392695778,-0.29858793283314355,34.57094955444336,-0.5806420796668317,0.5168249211843675
+2009-02-25,22.959999084472656,23.020000457763672,22.100000381469727,22.639999389648438,14.123306274414062,709600,0.0,0.0,0.0,False,-0.025817735053993762,-0.026156862511590384,-0.31669680374693154,34.57094955444336,-0.5914689513467872,0.5169582984157637
+2009-02-26,23.010000228881836,23.1200008392334,22.40999984741211,22.5,14.035974502563477,215200,0.0,0.0,0.0,False,-0.006183521772716749,-0.006202718921713415,-0.32092202393832936,34.57094955444336,-0.5939951119809652,0.5169158442789991
+2009-02-27,22.149999618530273,22.81999969482422,22.049999237060547,22.290000915527344,13.9049654006958,481700,0.0,0.0,0.0,False,-0.009333808767161056,-0.009377641725727989,-0.32726040790487976,34.57094955444336,-0.5977846839642675,0.5169422742163787
+2009-03-02,21.6299991607666,21.780000686645508,21.0,21.1299991607666,13.18133544921875,451200,0.0,0.0,0.0,False,-0.05204111845117143,-0.05344415156143052,-0.36227052870389465,34.57094955444336,-0.6187164188689585,0.5186646040695352
+2009-03-03,21.43000030517578,21.489999771118164,20.84000015258789,21.139999389648438,13.187573432922363,302300,0.0,0.0,0.0,False,0.0004732436806305085,0.0004731317361564976,-0.36196872726165197,34.57094955444336,-0.61853597882366,0.518655155571896
+2009-03-04,21.479999542236328,22.229999542236328,21.420000076293945,21.8799991607666,13.649202346801758,226800,0.0,0.0,0.0,False,0.0350048412035342,0.03440610419773036,-0.3396345438765572,34.57094955444336,-0.6051828913375206,0.5198970429846607
+2009-03-05,22.950000762939453,22.950000762939453,20.600000381469727,20.780000686645508,12.96299934387207,114600,0.0,0.0,0.0,False,-0.05027422009685989,-0.05158198878930617,-0.37283390216207046,34.57094955444336,-0.6250320135564239,0.5218216419266972
+2009-03-06,21.040000915527344,21.270000457763672,20.299999237060547,20.739999771118164,12.938047409057617,249200,0.0,0.0,0.0,False,-0.0019248581406623444,-0.00192671306078078,-0.3740411079310413,34.57094955444336,-0.6257537737376175,0.521774894071843
+2009-03-09,20.079999923706055,20.700000762939453,20.079999923706055,20.31999969482422,12.676041603088379,324600,0.0,0.0,0.0,False,-0.02025079965202592,-0.020458658082393402,-0.38671727604473394,34.57094955444336,-0.6333325590861838,0.5220055830197667
+2009-03-10,20.729999542236328,22.0,20.729999542236328,21.770000457763672,13.580580711364746,137400,0.0,0.0,0.0,False,0.07135816815684692,0.068927159607697,-0.3429545443010449,34.57094955444336,-0.607167842179815,0.5272178643318497
+2009-03-11,22.280000686645508,22.549999237060547,21.790000915527344,22.0,13.72406005859375,269300,0.0,0.0,0.0,False,0.010565037701880886,0.010509617692311131,-0.33601283428973594,34.57094955444336,-0.6030175556219336,0.5259601882519427
+2009-03-12,21.940000534057617,23.020000457763672,21.770000457763672,23.010000228881836,14.354122161865234,268600,0.0,0.0,0.0,False,0.045909308220853484,0.04488665846202602,-0.3055296428444525,34.57094955444336,-0.5847923662247132,0.5282013758788169
+2009-03-13,22.93000030517578,23.1299991607666,22.600000381469727,22.940000534057617,14.310454368591309,170500,0.0,0.0,0.0,False,-0.003042177904124199,-0.0030468147337527366,-0.3076423452200604,34.57094955444336,-0.586055501713808,0.5281588326170535
+2009-03-16,23.440000534057617,23.709999084472656,23.149999618530273,23.149999618530273,14.441449165344238,131400,0.0,0.0,0.0,False,0.009153783197858312,0.009112141252428724,-0.3013046533528272,34.57094955444336,-0.58226634352055,0.5279983884917606
+2009-03-17,23.020000457763672,23.75,22.8799991607666,23.75,14.81574535369873,96700,0.0,0.0,0.0,False,0.02591818757723474,0.025588004365763584,-0.2831957362990847,34.57094955444336,-0.5714394442545914,0.5286740989425813
+2009-03-18,23.56999969482422,24.719999313354492,23.299999237060547,24.59000015258789,15.339752197265625,237600,0.0,0.0,0.0,False,0.0353682404129656,0.03475715127846191,-0.2578436307714719,34.57094955444336,-0.5562820114874737,0.5292148463465212
+2009-03-19,25.15999984741211,25.260000228881836,24.559999465942383,24.649999618530273,15.37718677520752,247300,0.0,0.0,0.0,False,0.002440363928992717,0.002437391076518746,-0.25603249913833437,34.57094955444336,-0.5551991781136625,0.5281325102121429
+2009-03-20,24.600000381469727,24.75,24.190000534057617,24.260000228881836,15.133892059326172,86600,0.0,0.0,0.0,False,-0.01582179623867286,-0.015948296943296997,-0.26780340134516234,34.57094955444336,-0.5622367260843424,0.528192865128603
+2009-03-23,25.06999969482422,26.100000381469727,24.899999618530273,26.100000381469727,16.281728744506836,263000,0.0,0.0,0.0,False,0.07584543887858097,0.07310680725689397,-0.21226962897478197,34.57094955444336,-0.5290343784492848,0.533432970504946
+2009-03-24,25.329999923706055,25.690000534057617,25.0,25.020000457763672,15.608003616333008,140500,0.0,0.0,0.0,False,-0.0413792133959443,-0.04225970815616059,-0.2448652920959008,34.57094955444336,-0.5485225654055854,0.5344778483121118
+2009-03-25,25.420000076293945,25.979999542236328,25.18000030517578,25.84000015258789,16.119535446166992,141400,0.0,0.0,0.0,False,0.03277368729583663,0.032248083169046475,-0.22011674331281894,34.57094955444336,-0.5337259851430616,0.5355632903194609
+2009-03-26,25.799999237060547,26.139999389648438,25.530000686645508,26.059999465942383,16.25677490234375,353000,0.0,0.0,0.0,False,0.008513859263195478,0.008477820770053277,-0.21347692702366172,34.57094955444336,-0.5297561938024844,0.5356687527661205
+2009-03-27,25.200000762939453,25.200000762939453,24.770000457763672,24.84000015258789,15.495709419250488,193100,0.0,0.0,0.0,False,-0.04681528086997988,-0.04794656501275978,-0.25029822559576864,34.57094955444336,-0.5517707896669894,0.5375213381758258
+2009-03-30,23.940000534057617,23.969999313354492,23.420000076293945,23.68000030517578,14.772078514099121,154400,0.0,0.0,0.0,False,-0.04669879161856205,-0.04782436190611021,-0.28530839253473805,34.57094955444336,-0.5727025521576834,0.5392560275881775
+2009-03-31,24.239999771118164,24.860000610351562,24.110000610351562,24.5,15.283613204956055,269700,0.0,0.0,0.0,False,0.03462848443221467,0.034042410039150435,-0.26055970533179273,34.57094955444336,-0.5579058891371507,0.5395132453666075
+2009-04-01,24.15999984741211,25.149999618530273,24.15999984741211,25.09000015258789,15.651670455932617,166800,0.0,0.0,0.0,False,0.02408182188601926,0.023796427610712337,-0.24275263586024742,34.57094955444336,-0.5472594575024935,0.5401578952171985
+2009-04-02,26.0,26.790000915527344,26.0,26.299999237060547,16.4064884185791,146400,0.0,0.0,0.0,False,0.04822603215239418,0.047099242178090604,-0.20623360012992797,34.57094955444336,-0.5254255775433163,0.542512496868368
+2009-04-03,26.440000534057617,26.799999237060547,26.229999542236328,26.739999771118164,16.68096923828125,105100,0.0,0.0,0.0,False,0.01673001636299687,0.016591611186668066,-0.1929538752717046,34.57094955444336,-0.5174859396901562,0.5428192979258725
+2009-04-06,26.219999313354492,26.270000457763672,25.889999389648438,26.200000762939453,16.34410285949707,250900,0.0,0.0,0.0,False,-0.020194652599148877,-0.020401352147269618,-0.2092518913920819,34.57094955444336,-0.5272301435123183,0.5430607046073874
+2009-04-07,25.59000015258789,25.770000457763672,25.389999389648438,25.450000762939453,15.876243591308594,93700,0.0,0.0,0.0,False,-0.028625570470918626,-0.02904327273476515,-0.23188750709978345,34.57094955444336,-0.5407634503557326,0.5436963031350355
+2009-04-08,25.790000915527344,26.18000030517578,25.610000610351562,25.950000762939453,16.188154220581055,264300,0.0,0.0,0.0,False,0.0196463746275104,0.0194558756431169,-0.21679688130819486,34.57094955444336,-0.531741117058776,0.5441329130291025
+2009-04-09,26.610000610351562,26.670000076293945,26.290000915527344,26.639999389648438,16.61859130859375,488600,0.0,0.0,0.0,False,0.026589633515194278,0.02624227321191511,-0.19597179741422255,34.57094955444336,-0.5192902849711345,0.5448951432233318
+2009-04-13,26.559999465942383,27.229999542236328,26.479999542236328,27.040000915527344,16.868118286132812,98700,0.0,0.0,0.0,False,0.015014929539185928,0.014903321291177662,-0.18389937060487882,34.57094955444336,-0.512072462471174,0.5450144600430462
+2009-04-14,26.790000915527344,27.049999237060547,26.649999618530273,26.649999618530273,16.62482261657715,91400,0.0,0.0,0.0,False,-0.014423403098594356,-0.014528431511782246,-0.1956703189516612,34.57094955444336,-0.5191100380278568,0.5451440469339642
+2009-04-15,26.450000762939453,27.110000610351562,26.399999618530273,27.100000381469727,16.905548095703125,120700,0.0,0.0,0.0,False,0.016885923272712544,0.01674494093490858,-0.1820884696715136,34.57094955444336,-0.5109897670273775,0.5454276831142832
+2009-04-16,27.290000915527344,27.5,26.93000030517578,27.360000610351562,17.0677433013916,154000,0.0,0.0,0.0,False,0.00959419977218623,0.009548467713215773,-0.17424126305356757,34.57094955444336,-0.5062981051615949,0.5446515360787214
+2009-04-17,27.299999237060547,27.459999084472656,27.100000381469727,27.299999237060547,17.030309677124023,166300,0.0,0.0,0.0,False,-0.0021932380635538706,-0.0021956467326565304,-0.17605234854675067,34.57094955444336,-0.5073809109494032,0.5445185814075949
+2009-04-20,26.3799991607666,26.440000534057617,25.809999465942383,25.8799991607666,16.144485473632812,216400,0.0,0.0,0.0,False,-0.052014568160266283,-0.05341614410285762,-0.21890962982375706,34.57094955444336,-0.5330042801338737,0.5466261432140112
+2009-04-21,25.520000457763672,26.450000762939453,25.489999771118164,26.3799991607666,16.45639419555664,166500,0.0,0.0,0.0,False,0.019319830441994368,0.019135571964227136,-0.2038190963120774,34.57094955444336,-0.5239820020089231,0.5470128469684231
+2009-04-22,25.989999771118164,26.90999984741211,25.989999771118164,26.40999984741211,16.475107192993164,109500,0.0,0.0,0.0,False,0.001137126226690377,0.0011364801883676958,-0.20291373812530378,34.57094955444336,-0.5234407094590308,0.5469525938723906
+2009-04-23,26.84000015258789,27.200000762939453,26.559999465942383,27.170000076293945,16.949216842651367,96800,0.0,0.0,0.0,False,0.02877733322790399,0.02837104201502077,-0.17997572115595128,34.57094955444336,-0.5097266039522798,0.5478008149804718
+2009-04-24,27.649999618530273,27.829999923706055,27.43000030517578,27.6299991607666,17.23617172241211,340300,0.0,0.0,0.0,False,0.016930273677226326,0.016788553926669905,-0.16609248569315138,34.57094955444336,-0.5014261411805286,0.5481204431829033
+2009-04-27,27.079999923706055,27.559999465942383,26.940000534057617,27.09000015258789,16.899311065673828,420700,0.0,0.0,0.0,False,-0.019543821108504167,-0.01973732695896739,-0.18239022497380186,34.57094955444336,-0.511170179486673,0.5483474242819105
+2009-04-28,26.56999969482422,27.299999237060547,26.559999465942383,27.09000015258789,16.899311065673828,158100,0.0,0.0,0.0,False,0.0,0.0,-0.18239022497380186,34.57094955444336,-0.511170179486673,0.5483499312482789
+2009-04-29,27.540000915527344,28.229999542236328,27.540000915527344,27.829999923706055,17.360933303833008,240500,0.0,0.0,0.0,False,0.02731603888260481,0.026949613775271563,-0.16005636456838845,34.57094955444336,-0.4978172851025543,0.5491242678149264
+2009-04-30,28.3799991607666,28.6200008392334,27.889999389648438,28.09000015258789,17.523130416870117,125000,0.0,0.0,0.0,False,0.009342649395542413,0.00929927678082063,-0.1522090656705336,34.57094955444336,-0.4931255680647657,0.5492116718775976
+2009-05-01,28.34000015258789,28.399999618530273,28.020000457763672,28.3799991607666,17.704036712646484,100200,0.0,0.0,0.0,False,0.010323857180347229,0.010270930129338746,-0.143456593145723,34.57094955444336,-0.4878926688210967,0.5492052510153408
+2009-05-04,28.84000015258789,29.6200008392334,28.690000534057617,29.59000015258789,18.458858489990234,203800,0.0,0.0,0.0,False,0.04263557456388245,0.04175171377866329,-0.10693737285558558,34.57094955444336,-0.46605867851790783,0.5510131292473129
+2009-05-05,29.5,29.56999969482422,29.049999237060547,29.149999618530273,18.184377670288086,233100,0.0,0.0,0.0,False,-0.014869869653694634,-0.014981534509367482,-0.12021709771380906,34.57094955444336,-0.47399831637106793,0.5511576922297771
+2009-05-06,29.809999465942383,29.969999313354492,29.31999969482422,29.829999923706055,18.608577728271484,190900,0.0,0.0,0.0,False,0.02332771930251476,0.0230597868923466,-0.09969376912212502,34.57094955444336,-0.46172789674272197,0.5516509566621072
+2009-05-07,30.329999923706055,30.350000381469727,29.18000030517578,29.329999923706055,18.29667091369629,224300,0.0,0.0,0.0,False,-0.016761453730089415,-0.016903516586364912,-0.11478421035389574,34.57094955444336,-0.4707501196956668,0.5515363077279292
+2009-05-08,30.139999389648438,30.899999618530273,30.010000228881836,30.850000381469727,19.2448787689209,481500,0.0,0.0,0.0,False,0.05182406459061428,0.050525861347214346,-0.06890873009464438,34.57094955444336,-0.44332223971420015,0.5540811655879153
+2009-05-11,30.079999923706055,30.149999618530273,29.770000457763672,29.8799991607666,18.6397705078125,476000,0.0,0.0,0.0,False,-0.03144256029742343,-0.03194748999225757,-0.09818462349104806,34.57094955444336,-0.46082561375822106,0.5548843761148308
+2009-05-12,30.309999465942383,30.3799991607666,29.75,30.06999969482422,18.758296966552734,468100,0.0,0.0,0.0,False,0.006358793885930858,0.00633866205379934,-0.09245016538866446,34.57094955444336,-0.4573971149675362,0.5547793063172133
+2009-05-13,29.299999237060547,29.34000015258789,28.899999618530273,29.049999237060547,18.12199592590332,98600,0.0,0.0,0.0,False,-0.03392104527313866,-0.0345097144379345,-0.1232352044161451,34.57094955444336,-0.475802771996058,0.5557029426148551
+2009-05-14,28.93000030517578,29.510000228881836,28.860000610351562,29.25,18.24675941467285,142700,0.0,0.0,0.0,False,0.006884643903445342,0.006861052957554383,-0.11719899101147324,34.57094955444336,-0.47219386074607783,0.5557588500185338
+2009-05-15,29.139999389648438,29.450000762939453,28.719999313354492,28.889999389648438,18.02218246459961,180900,0.0,0.0,0.0,False,-0.012307771751111751,-0.012384139633093452,-0.1280643043317552,34.57094955444336,-0.47868997823685056,0.5557106946405397
+2009-05-18,30.209999084472656,30.209999084472656,29.420000076293945,30.06999969482422,18.758296966552734,124200,0.0,0.0,0.0,False,0.040844914504613916,0.040032801113473404,-0.09245016538866468,34.358253479003906,-0.45403811116255366,0.5571333909241405
+2009-05-19,30.299999237060547,30.770000457763672,30.219999313354492,30.610000610351562,19.09516143798828,219100,0.0,0.0,0.0,False,0.017958158570375415,0.017798815682827054,-0.07615224154819633,34.21941375732422,-0.44197870912089454,0.5574664913878372
+2009-05-20,30.8799991607666,31.420000076293945,30.809999465942383,30.889999389648438,19.269826889038086,212100,0.0,0.0,0.0,False,0.009147105229617036,0.009105523836482877,-0.06770170888549187,34.18693542480469,-0.4363394481081021,0.5575673081044064
+2009-05-21,30.530000686645508,30.81999969482422,30.350000381469727,30.780000686645508,19.201210021972656,328100,0.0,0.0,0.0,False,-0.0035608450174746675,-0.0035671999164525385,-0.07102147861020713,34.18693542480469,-0.43834655597585337,0.5575176338590444
+2009-05-22,31.079999923706055,31.200000762939453,30.799999237060547,30.93000030517578,19.29477882385254,214500,0.0,0.0,0.0,False,0.004873067987528401,0.004861233024536044,-0.06649450311652105,33.82358169555664,-0.42954655135215114,0.5574640468452999
+2009-05-26,31.780000686645508,31.780000686645508,30.260000228881836,31.469999313354492,19.631641387939453,436100,0.0,0.0,0.0,False,0.017458741930250987,0.017308089041003706,-0.050196671555961636,33.82358169555664,-0.41958715180898665,0.5576917743405615
+2009-05-27,31.489999771118164,31.610000610351562,30.93000030517578,31.059999465942383,19.375877380371094,75300,0.0,0.0,0.0,False,-0.013028151977423907,-0.013113762728916643,-0.06257085366759363,33.82358169555664,-0.4271488586048686,0.5578021610243109
+2009-05-28,31.40999984741211,31.6200008392334,30.90999984741211,31.6200008392334,19.7252197265625,238900,0.0,0.0,0.0,False,0.01802975624449976,0.0178691478037919,-0.04566923466273087,33.81767272949219,-0.41671859313487725,0.5580949322406247
+2009-05-29,31.790000915527344,31.8799991607666,31.459999084472656,31.799999237060547,19.837499618530273,743200,0.0,0.0,0.0,False,0.0056921998093930615,0.005676060456707572,-0.04023699326218011,33.81767272949219,-0.4133984388218971,0.5581060475838729
+2009-06-01,32.439998626708984,33.0,32.439998626708984,32.5,20.274181365966797,619800,0.0,0.0,0.0,False,0.022012942953184345,0.021774156039074406,-0.019109784946283792,33.386383056640625,-0.3927410066681597,0.5585262834649966
+2009-06-02,32.900001525878906,33.22999954223633,32.720001220703125,33.20000076293945,20.71085548400879,142700,0.0,0.0,0.0,False,0.021538434038822052,0.021309759666922883,0.0020170542499766686,33.386383056640625,-0.3796615988958003,0.5587550062158885
+2009-06-03,32.900001525878906,32.900001525878906,31.75,32.130001068115234,20.043363571166992,275800,0.0,0.0,0.0,False,-0.03222908456665052,-0.03275987732356735,-0.030277038128671885,33.386383056640625,-0.3996545376849283,0.5595997695673015
+2009-06-04,32.279998779296875,32.439998626708984,31.989999771118164,32.439998626708984,20.236751556396484,154900,0.0,0.0,0.0,False,0.009648479634809748,0.0096022303076678,-0.020920685879649015,33.386383056640625,-0.3938621167179309,0.5596696350793016
+2009-06-05,32.45000076293945,32.45000076293945,31.719999313354492,31.850000381469727,19.868698120117188,85400,0.0,0.0,0.0,False,-0.018187377319605513,-0.01835480076900959,-0.03872757079137645,32.438140869140625,-0.3874896159964927,0.559576623252122
+2009-06-08,31.399999618530273,31.729999542236328,31.040000915527344,31.600000381469727,19.71274185180664,375000,0.0,0.0,0.0,False,-0.007849345103927097,-0.007880313373411009,-0.046272929827125275,32.30817413330078,-0.38985280410853485,0.5589595782825192
+2009-06-09,31.68000030517578,32.04999923706055,31.56999969482422,31.850000381469727,19.868698120117188,1143000,0.0,0.0,0.0,False,0.00791144476415151,0.00788031337341094,-0.038727570791376564,31.888700485229492,-0.3769360990636743,0.5590299952510427
+2009-06-10,32.34000015258789,32.45000076293945,31.530000686645508,31.969999313354492,19.943557739257812,90600,0.0,0.0,0.0,False,0.0037677163691378635,0.003760636304031032,-0.03510576892464634,31.602157592773438,-0.368917844273444,0.5589298802929534
+2009-06-11,32.04999923706055,32.70000076293945,32.04999923706055,32.2400016784668,20.111982345581055,85100,0.0,0.0,0.0,False,0.008445063239228778,0.008409603194349727,-0.02695717612404791,31.602157592773438,-0.36358831555918436,0.5587605384517511
+2009-06-12,31.940000534057617,32.290000915527344,31.850000381469727,32.290000915527344,20.143178939819336,142200,0.0,0.0,0.0,False,0.0015511446709843835,0.0015499428886875167,-0.02544784593315308,31.602157592773438,-0.3626011489663118,0.558766998339358
+2009-06-15,31.3799991607666,31.3799991607666,30.56999969482422,30.940000534057617,19.3010196685791,390300,0.0,0.0,0.0,False,-0.04180865759850061,-0.042707789846841794,-0.06619256325441514,31.602157592773438,-0.3892499392828569,0.5602066528503551
+2009-06-16,31.139999389648438,31.139999389648438,30.399999618530273,30.489999771118164,19.020294189453125,205000,0.0,0.0,0.0,False,-0.014544593184523835,-0.01465140271250721,-0.07977441253456263,31.602157592773438,-0.39813305045341096,0.5603326333972781
+2009-06-17,30.5,30.59000015258789,29.950000762939453,30.309999465942383,18.908010482788086,321500,0.0,0.0,0.0,False,-0.005903363299569864,-0.005920857030569481,-0.08520683849493116,31.289031982421875,-0.3956984513483647,0.5603479037983681
+2009-06-18,30.260000228881836,30.780000686645508,30.260000228881836,30.43000030517578,18.982872009277344,92100,0.0,0.0,0.0,False,0.003959249258794539,0.0039514320581517165,-0.08158494434829189,31.232908248901367,-0.39221567655502987,0.5603085791520328
+2009-06-19,30.84000015258789,31.030000686645508,30.68000030517578,30.829999923706055,19.23239517211914,203600,0.0,0.0,0.0,False,0.013144647591778913,0.013059006377654635,-0.06951270209876614,30.830278396606445,-0.3761848360657005,0.5604961920554429
+2009-06-22,30.290000915527344,30.290000915527344,29.65999984741211,29.719999313354492,18.539960861206055,184000,0.0,0.0,0.0,False,-0.036003540105961185,-0.036667656687422744,-0.10301353884684072,30.830278396606445,-0.3986443903391158,0.5612292467743083
+2009-06-23,29.510000228881836,29.729999542236328,29.25,29.489999771118164,18.870790481567383,175600,0.747,0.0,0.0,False,0.01784413801291085,0.01768680032870829,-0.08700758863831126,30.830278396606445,-0.3879137178454888,0.5615460164058503
+2009-06-24,29.90999984741211,30.260000228881836,29.540000915527344,29.709999084472656,19.011568069458008,142100,0.0,0.0,0.0,False,0.007460079005600306,0.007432390237875535,-0.0801965931180395,30.830278396606445,-0.383347505822372,0.561605164949275
+2009-06-25,29.520000457763672,30.31999969482422,29.420000076293945,30.18000030517578,19.312320709228516,82400,0.0,0.0,0.0,False,0.015819454695778834,0.015695631294322547,-0.0656458047938473,30.067699432373047,-0.35770540899994885,0.5615474003644614
+2009-06-26,29.93000030517578,30.139999389648438,29.84000015258789,29.989999771118164,19.19074058532715,137000,0.0,0.0,0.0,False,-0.0062954693913750415,-0.0063153694227939,-0.07152800303047047,30.067699432373047,-0.36174895493783543,0.5610058929378348
+2009-06-29,30.219999313354492,30.600000381469727,30.15999984741211,30.469999313354492,19.49789810180664,67600,0.0,0.0,0.0,False,0.01600550615093721,0.015878768581503867,-0.056667338772001696,30.0095157623291,-0.3502761505308153,0.5612616646143086
+2009-06-30,30.649999618530273,30.68000030517578,29.979999542236328,30.309999465942383,19.395511627197266,204100,0.0,0.0,0.0,False,-0.005251154461612839,-0.005264990230296568,-0.061620924284794265,29.988080978393555,-0.35322598197691435,0.5612764235936885
+2009-07-01,30.760000228881836,31.139999389648438,30.739999771118164,30.829999923706055,19.728254318237305,214600,0.0,0.0,0.0,False,0.01715565422741694,0.01701015769278525,-0.04552241732758111,29.988080978393555,-0.34213015056043317,0.5614965217488782
+2009-07-02,30.239999771118164,30.270000457763672,29.729999542236328,29.829999923706055,19.088363647460938,91300,0.0,0.0,0.0,False,-0.032435240364112494,-0.03297292129407582,-0.07648112714371802,29.988080978393555,-0.36346831725530804,0.562303401014079
+2009-07-06,29.360000610351562,29.719999313354492,29.1299991607666,29.719999313354492,19.01796531677246,240700,0.0,0.0,0.0,False,-0.0036880233417934116,-0.0036948408671684464,-0.07988708630339869,29.988080978393555,-0.3658158609590615,0.5622523656555387
+2009-07-07,29.59000015258789,29.59000015258789,28.770000457763672,28.81999969482422,18.442047119140625,233800,0.0,0.0,0.0,False,-0.03028285034908118,-0.03075084830578072,-0.1077507279731299,29.988080978393555,-0.3850207643353991,0.5629137147847064
+2009-07-08,28.969999313354492,29.020000457763672,28.31999969482422,28.709999084472656,18.371660232543945,479900,0.0,0.0,0.0,False,-0.0038166525734351087,-0.0038239545772640747,-0.11115613345335684,29.988080978393555,-0.3873679264178076,0.5628511595937783
+2009-07-09,29.25,29.290000915527344,28.93000030517578,29.170000076293945,18.666019439697266,422000,0.0,0.0,0.0,False,0.0160224608678472,0.015895456065323547,-0.09691466738398724,29.988080978393555,-0.37755205299244876,0.5630454549645482
+2009-07-10,28.8799991607666,28.93000030517578,28.5,28.739999771118164,18.39085578918457,461000,0.0,0.0,0.0,False,-0.014741420976317032,-0.014851155486234908,-0.11022742844961719,29.988080978393555,-0.3867278202151314,0.5631518906210566
+2009-07-13,28.959999084472656,29.68000030517578,28.770000457763672,29.649999618530273,18.973167419433594,464700,0.0,0.0,0.0,False,0.031663106759364235,0.03117216682536952,-0.08205446452506338,29.988080978393555,-0.3673097177140551,0.5637637727540399
+2009-07-14,29.760000228881836,29.81999969482422,29.399999618530273,29.719999313354492,19.01796531677246,140900,0.0,0.0,0.0,False,0.0023611185390681744,0.0023583354785866673,-0.07988708630339869,29.988080978393555,-0.3658158609590615,0.5637662998232413
+2009-07-15,30.43000030517578,31.06999969482422,30.43000030517578,30.950000762939453,19.805049896240234,82500,0.0,0.0,0.0,False,0.04138637158905856,0.04055287503635133,-0.041806951353259736,29.988080978393555,-0.33956928052482604,0.5651954377443956
+2009-07-16,31.059999465942383,31.540000915527344,30.940000534057617,31.43000030517578,20.11220359802246,955300,0.0,0.0,0.0,False,0.01550885776059241,0.015389824561159492,-0.02694647165460906,29.988080978393555,-0.32932675443575976,0.5651251350240042
+2009-07-17,31.18000030517578,31.440000534057617,31.049999237060547,31.270000457763672,20.009822845458984,654600,0.0,0.0,0.0,False,-0.005090479124502445,-0.005103479751742133,-0.03189978032767471,29.988080978393555,-0.33274080259166683,0.5645109163251205
+2009-07-20,31.729999542236328,31.940000534057617,31.520000457763672,31.860000610351562,20.387361526489258,141000,0.0,0.0,0.0,False,0.018867667342489902,0.01869188058900893,-0.013633987428705918,29.988080978393555,-0.3201511780237497,0.5647861252842881
+2009-07-21,32.2400016784668,32.34000015258789,31.729999542236328,31.989999771118164,20.470544815063477,138400,0.0,0.0,0.0,False,0.004080139966426755,0.004071838767728178,-0.009609476039288745,29.988080978393555,-0.31737729967407624,0.5647583900088107
+2009-07-22,31.799999237060547,32.279998779296875,31.760000228881836,32.15999984741211,20.579334259033203,138100,0.0,0.0,0.0,False,0.005314438133061872,0.005300366340490242,-0.004346106872128774,29.988080978393555,-0.31374954356497053,0.5647911463828619
+2009-07-23,32.04999923706055,33.0,32.02000045776367,32.790000915527344,20.98247718811035,168800,0.0,0.0,0.0,False,0.019589697314926102,0.019400288834528424,0.0151584515246741,29.761455535888672,-0.2949781248834402,0.5651555667467419
+2009-07-24,32.790000915527344,32.97999954223633,32.4900016784668,32.939998626708984,21.078458786010742,128400,0.0,0.0,0.0,False,0.004574369224372488,0.004563938594411141,0.01980216110319022,29.761455535888672,-0.29175309451539755,0.5648144967214107
+2009-07-27,32.56999969482422,33.16999816894531,32.56999969482422,33.16999816894531,21.225627899169922,84300,0.0,0.0,0.0,False,0.006981967450905513,0.006957706377385883,0.02692238659837587,29.761455535888672,-0.2868081376740995,0.5648212696395867
+2009-07-28,32.689998626708984,32.869998931884766,32.290000915527344,32.75,20.95687484741211,156300,0.0,0.0,0.0,False,-0.012661724450955925,-0.012742567214797024,0.013919778306749286,29.761455535888672,-0.29583837651553424,0.5647888976996944
+2009-07-29,32.66999816894531,32.83000183105469,32.400001525878906,32.56999969482422,20.84169578552246,79000,0.0,0.0,0.0,False,-0.00549600370896286,-0.00551116230398967,0.008347271444584692,29.761455535888672,-0.2997084514099142,0.5647248027223364
+2009-07-30,33.029998779296875,33.369998931884766,32.790000915527344,33.119998931884766,21.193645477294922,231700,0.0,0.0,0.0,False,0.016886806879550686,0.01674580986861493,0.025375037084991225,29.761455535888672,-0.287882763269492,0.5649620245799232
+2009-07-31,33.31999969482422,33.79999923706055,33.13999938964844,33.56999969482422,21.481603622436523,817500,0.0,0.0,0.0,False,0.013587003965414901,0.013495528282585082,0.03930681177990247,29.761455535888672,-0.27820722355019434,0.5650686064400438
+2009-08-03,34.16999816894531,34.63999938964844,34.099998474121094,34.4900016784668,22.070314407348633,118400,0.0,0.0,0.0,False,0.027405346232961314,0.02703654269036408,0.06778937479900593,29.761455535888672,-0.25842624260313696,0.5655836784807529
+2009-08-04,34.22999954223633,34.599998474121094,34.16999816894531,34.439998626708984,22.03831672668457,138200,0.0,0.0,0.0,False,-0.0014498062906348474,-0.0014508582766819622,0.06624128704634935,29.761455535888672,-0.2595013809015806,0.5655842449606574
+2009-08-05,34.5,34.540000915527344,33.880001068115234,34.40999984741211,22.019119262695312,829200,0.0,0.0,0.0,False,-0.0008710948402884666,-0.0008714744638736302,0.06531248976270065,29.761455535888672,-0.260146425427918,0.5648055501415105
+2009-08-06,34.45000076293945,34.470001220703125,33.86000061035156,34.119998931884766,21.83353614807129,260000,0.0,0.0,0.0,False,-0.008428271467625703,-0.008463990187233825,0.05633374690112847,29.148954391479492,-0.25096674635940175,0.5648454678139249
+2009-08-07,34.349998474121094,34.459999084472656,34.119998931884766,34.130001068115234,21.83994483947754,482100,0.0,0.0,0.0,False,0.00029352512404723363,0.0002934820539759027,0.0566438073952229,29.148954391479492,-0.2507468862807115,0.5644598121668207
+2009-08-10,33.939998626708984,34.119998931884766,33.790000915527344,34.0099983215332,21.763151168823242,380600,0.0,0.0,0.0,False,-0.003516202592027007,-0.00352239896175273,0.05292843370081046,29.0387020111084,-0.25054669590610434,0.5644661182997632
+2009-08-11,33.709999084472656,33.709999084472656,33.349998474121094,33.58000183105469,21.488000869750977,168200,0.0,0.0,0.0,False,-0.012642943888862557,-0.01272354598980821,0.03961631859454329,28.84882164001465,-0.25515152272472275,0.5645868656963178
+2009-08-12,33.63999938964844,34.310001373291016,33.599998474121094,34.09000015258789,21.814346313476562,146200,0.0,0.0,0.0,False,0.015187333884790988,0.015073160867386902,0.05540531873711596,28.340450286865234,-0.23027523936037397,0.5647741678101321
+2009-08-13,34.5099983215332,34.63999938964844,34.209999084472656,34.529998779296875,22.095909118652344,127200,0.0,0.0,0.0,False,0.012907230917198476,0.012824642511471838,0.06902767889729544,28.126075744628906,-0.2143977240453856,0.5646690654563497
+2009-08-14,34.54999923706055,34.560001373291016,33.900001525878906,34.220001220703125,21.897537231445312,250800,0.0,0.0,0.0,False,-0.00897776534750383,-0.009018308322113642,0.05943019924616877,28.126075744628906,-0.22145067693537113,0.5646832411029555
+2009-08-17,32.9900016784668,33.04999923706055,32.79999923706055,32.9900016784668,21.110458374023438,63300,0.0,0.0,0.0,False,-0.035943715912107876,-0.03660560009269603,0.021350341135756734,28.126075744628906,-0.24943463262717003,0.5657706416602875
+2009-08-18,32.9900016784668,33.540000915527344,32.970001220703125,33.36000061035156,21.347211837768555,127200,0.0,0.0,0.0,False,0.01121498451385805,0.011152562846803622,0.03280476939481791,28.126075744628906,-0.24101705365544557,0.56582961342261
+2009-08-19,33.0,33.93000030517578,33.0,33.7599983215332,21.603179931640625,501500,0.0,0.0,0.0,False,0.011990703789203971,0.011919384844034979,0.045188825456708326,28.126075744628906,-0.23191631396477075,0.565904313380047
+2009-08-20,33.779998779296875,34.290000915527344,33.779998779296875,34.209999084472656,21.891138076782227,84900,0.0,0.0,0.0,False,0.013329433261806578,0.013241377987818022,0.05912060015161957,28.126075744628906,-0.22167819373228181,0.5660651499302678
+2009-08-21,34.790000915527344,35.349998474121094,34.790000915527344,35.29999923706055,22.588634490966797,203400,0.0,0.0,0.0,False,0.031862044437257264,0.03136498025281332,0.09286634777806513,28.126075744628906,-0.19687926975449344,0.5669716133709456
+2009-08-24,35.470001220703125,35.7400016784668,35.20000076293945,35.310001373291016,22.59503173828125,332200,0.0,0.0,0.0,False,0.0002832064646054455,0.0002831663692246504,0.09317585459270572,28.126075744628906,-0.1966518207718292,0.5668990501397655
+2009-08-25,35.7400016784668,36.060001373291016,35.70000076293945,35.79999923706055,22.908586502075195,201100,0.0,0.0,0.0,False,0.013877155271382557,0.013781749182349548,0.10834602566581508,28.126075744628906,-0.1855036333516974,0.5667210329282322
+2009-08-26,35.650001525878906,35.720001220703125,35.41999816894531,35.720001220703125,22.85738754272461,189600,0.0,0.0,0.0,False,-0.002234924417791939,-0.0022374255886820453,0.10586895606969193,28.126075744628906,-0.18732397116972255,0.5667133002632487
+2009-08-27,35.7400016784668,36.130001068115234,35.25,36.029998779296875,23.055767059326172,297900,0.0,0.0,0.0,False,0.00867901094255652,0.008641564834559317,0.11546680484045435,28.126075744628906,-0.18027074702275114,0.5666729540181137
+2009-08-28,36.349998474121094,36.43000030517578,35.86000061035156,35.97999954223633,23.023765563964844,527300,0.0,0.0,0.0,False,-0.0013880039332017091,-0.001388968102945204,0.1139185325279799,28.126075744628906,-0.18140853445004412,0.5664639658678002
+2009-08-31,35.63999938964844,35.79999923706055,35.40999984741211,35.66999816894531,22.825395584106445,244700,0.0,0.0,0.0,False,-0.008615879071009691,-0.008653210339558154,0.10432114515676227,27.80145263671875,-0.17898550545665304,0.5665221615428344
+2009-09-01,35.209999084472656,35.619998931884766,34.41999816894531,34.52000045776367,22.089502334594727,426100,0.0,0.0,0.0,False,-0.032240109346631796,-0.03277126931996103,0.06871771068311072,27.7830810546875,-0.20492970915953057,0.5673158563907129
+2009-09-02,34.119998931884766,34.540000915527344,34.06999969482422,34.400001525878906,22.01272201538086,924000,0.0,0.0,0.0,False,-0.0034758736548636815,-0.0034819285384411307,0.06500298294806117,26.919443130493164,-0.18227424287072957,0.5673247410763916
+2009-09-03,34.790000915527344,34.869998931884766,34.369998931884766,34.650001525878906,22.172698974609375,477200,0.0,0.0,0.0,False,0.007267477375889175,0.007241196515738967,0.07274286803189067,26.919443130493164,-0.17633143943111085,0.5649692009896795
+2009-09-04,34.790000915527344,35.54999923706055,34.630001068115234,35.36000061035156,22.62702178955078,712400,0.0,0.0,0.0,False,0.0204901900062624,0.02028309029285867,0.094723573225727,26.919443130493164,-0.1594543141228697,0.5653017280368144
+2009-09-08,36.310001373291016,36.43000030517578,36.099998474121094,36.43000030517578,23.31172752380371,506500,0.0,0.0,0.0,False,0.030260532765700843,0.029811714689214158,0.12785049178270924,26.919443130493164,-0.13401895385431617,0.5659480934304449
+2009-09-09,36.7400016784668,37.060001373291016,36.58000183105469,36.779998779296875,23.535690307617188,389400,0.0,0.0,0.0,False,0.009607301028411008,0.00956144438366671,0.1386860909723071,26.919443130493164,-0.1256992132590964,0.5652152689529214
+2009-09-10,36.7400016784668,37.29999923706055,36.4900016784668,37.2599983215332,23.842851638793945,446300,0.0,0.0,0.0,False,0.013050874104905574,0.012966445234432123,0.15354693979059375,26.919443130493164,-0.11428882376152094,0.5653527591020339
+2009-09-11,37.40999984741211,37.470001220703125,36.970001220703125,37.13999938964844,23.766056060791016,289600,0.0,0.0,0.0,False,-0.0032209057526482177,-0.003226104034700818,0.1498314738162725,26.919443130493164,-0.11714161598425232,0.5653638237427935
+2009-09-14,36.83000183105469,37.43000030517578,36.83000183105469,37.349998474121094,23.900440216064453,427800,0.0,0.0,0.0,False,0.005654457556175885,0.005638531119749775,0.15633314708172175,26.919443130493164,-0.11214953072372125,0.5651312589576918
+2009-09-15,37.40999984741211,37.790000915527344,37.189998626708984,37.68000030517578,24.11160659790039,1197200,0.0,0.0,0.0,False,0.008835250728729482,0.008796448286392634,0.1665496403621296,26.919443130493164,-0.10430514921804523,0.5637199477955613
+2009-09-16,38.130001068115234,38.4900016784668,37.959999084472656,38.459999084472656,24.610733032226562,706000,0.0,0.0,0.0,False,0.020700670952786604,0.020489323772829603,0.19069800061735753,26.919443130493164,-0.08576366483790288,0.5640619665415832
+2009-09-17,38.2599983215332,38.56999969482422,38.099998474121094,38.34000015258789,24.533945083618164,324800,0.0,0.0,0.0,False,-0.0031201000192822015,-0.0031249776798489893,0.18698290376267201,26.919443130493164,-0.08861617364487051,0.5633412480440559
+2009-09-18,38.619998931884766,38.619998931884766,38.220001220703125,38.470001220703125,24.617136001586914,228100,0.0,0.0,0.0,False,0.0033908496038943525,0.0033851136362546175,0.19100778427172505,26.919443130493164,-0.0855258081582786,0.562755465422316
+2009-09-21,37.810001373291016,38.119998931884766,37.45000076293945,38.060001373291016,24.354766845703125,220800,0.0,0.0,0.0,False,-0.010657988641200045,-0.010715191812362326,0.17831403683537617,26.294694900512695,-0.07377640478999226,0.5577214327934239
+2009-09-22,38.66999816894531,38.66999816894531,38.290000915527344,38.47999954223633,24.6235294342041,809200,0.0,0.0,0.0,False,0.011035317652749121,0.01097487281368639,0.19131710652654776,26.294694900512695,-0.0635552331993785,0.5570091758010514
+2009-09-23,38.54999923706055,38.869998931884766,38.09000015258789,38.189998626708984,24.437959671020508,271600,0.0,0.0,0.0,False,-0.0075362780010660435,-0.007564819230969434,0.18233900962433802,26.294694900512695,-0.07061254129463146,0.5567349976688662
+2009-09-24,38.310001373291016,38.560001373291016,37.33000183105469,37.52000045776367,24.00922393798828,306600,0.0,0.0,0.0,False,-0.01754384321783775,-0.017699560374700198,0.16159623940915502,26.294694900512695,-0.08691756915878313,0.5570200913186436
+2009-09-25,37.540000915527344,37.709999084472656,37.310001373291016,37.439998626708984,23.95802879333496,193600,0.0,0.0,0.0,False,-0.0021323115143392357,-0.0021345881274108932,0.15911935437284974,26.02520179748535,-0.0794296628412744,0.5565455195514313
+2009-09-28,37.709999084472656,38.380001068115234,37.68000030517578,38.130001068115234,24.399564743041992,229200,0.0,0.0,0.0,False,0.018429560858941096,0.018261794606229904,0.18048141505704063,24.6235294342041,-0.009095556011194939,0.5567417239596756
+2009-09-29,37.9900016784668,38.189998626708984,37.779998779296875,37.97999954223633,24.303577423095703,483300,0.0,0.0,0.0,False,-0.003933976731026023,-0.0039417351718545835,0.1758374286387976,24.6235294342041,-0.01299375103651712,0.5454043370012276
+2009-09-30,38.25,38.25,37.52000045776367,38.0099983215332,24.322771072387695,291800,0.0,0.0,0.0,False,0.0007897458451426864,0.0007894341599833042,0.1767660413626284,24.6235294342041,-0.012214266952268349,0.5430098242787502
+2009-10-01,37.65999984741211,37.65999984741211,36.68000030517578,36.779998779296875,23.535690307617188,186600,0.0,0.0,0.0,False,-0.03235983114045904,-0.03289498719771089,0.13868609097230733,24.6235294342041,-0.04417884647664749,0.543924057148737
+2009-10-02,36.29999923706055,36.70000076293945,36.189998626708984,36.31999969482422,23.241336822509766,238100,0.0,0.0,0.0,False,-0.012506685857102573,-0.012585552717985114,0.12444490174266454,24.6235294342041,-0.05613300137933752,0.5420354348120316
+2009-10-05,36.540000915527344,37.2400016784668,36.439998626708984,37.130001068115234,23.759654998779297,248000,0.0,0.0,0.0,False,0.022301564674521046,0.0220565213230632,0.14952178244181402,24.6235294342041,-0.035083290465452666,0.5424506221368236
+2009-10-06,37.630001068115234,38.18000030517578,37.630001068115234,38.040000915527344,24.34197235107422,586600,0.0,0.0,0.0,False,0.024508661945000343,0.024213143463418695,0.17769502320609476,24.6235294342041,-0.011434473026388225,0.5391322763077605
+2009-10-07,37.970001220703125,38.130001068115234,37.72999954223633,37.959999084472656,24.290781021118164,282400,0.0,0.0,0.0,False,-0.0021030066593513697,-0.002105221083032539,0.17521832272960736,24.6235294342041,-0.013513432912818812,0.5368631692569693
+2009-10-08,38.45000076293945,38.790000915527344,38.189998626708984,38.529998779296875,24.655521392822266,707300,0.0,0.0,0.0,False,0.015015588481366748,0.01490397048553703,0.1928649174394772,24.655521392822266,0.0,0.5365594481009158
+2009-10-09,38.47999954223633,38.61000061035156,38.25,38.56999969482422,24.681129455566406,809900,0.0,0.0,0.0,False,0.0010386339974783887,0.0010380949903764783,0.19410386749712916,24.681129455566406,0.0,0.5325563040873997
+2009-10-12,39.06999969482422,39.220001220703125,38.810001373291016,38.93000030517578,24.91148567199707,168200,0.0,0.0,0.0,False,0.009333293147923971,0.009290007093278091,0.20524878894154952,24.91148567199707,0.0,0.5320535126990412
+2009-10-13,38.93000030517578,38.970001220703125,38.560001373291016,38.810001373291016,24.834699630737305,441300,0.0,0.0,0.0,False,-0.003082354953485633,-0.0030871151938656775,0.20153378436677305,24.91148567199707,-0.003082354953485633,0.5119729341399497
+2009-10-14,39.709999084472656,39.97999954223633,39.529998779296875,39.97999954223633,25.583391189575195,200000,0.0,0.0,0.0,False,0.030146994727943133,0.029701505387066306,0.23775641702952366,25.583391189575195,0.0,0.5122196705439137
+2009-10-15,39.630001068115234,39.939998626708984,39.540000915527344,39.83000183105469,25.48740577697754,315100,0.0,0.0,0.0,False,-0.0037518643203473534,-0.0037589202173275564,0.23311252289118967,25.583391189575195,-0.0037518643203473534,0.5018048469736114
+2009-10-16,39.279998779296875,39.369998931884766,38.93000030517578,39.25,25.116260528564453,250100,0.0,0.0,0.0,False,-0.014561907620599723,-0.014668972851211718,0.21515605224704348,25.583391189575195,-0.018259137639309087,0.5002229492243687
+2009-10-19,39.66999816894531,39.939998626708984,39.41999816894531,39.75,25.436214447021484,537300,0.0,0.0,0.0,False,0.012738915416693919,0.012658458006644526,0.23063582241470226,25.583391189575195,-0.005752823832584131,0.4995190317634172
+2009-10-20,39.849998474121094,39.91999816894531,39.2599983215332,39.59000015258789,25.333820343017578,330500,0.0,0.0,0.0,False,-0.004025524482708431,-0.00403364871658687,0.22568186778227384,25.583391189575195,-0.009755190182109796,0.49724586242379193
+2009-10-21,39.31999969482422,40.029998779296875,39.29999923706055,39.29999923706055,25.14826011657715,618700,0.0,0.0,0.0,False,-0.007324604971850279,-0.007351561602622477,0.2167042322796091,25.583391189575195,-0.017008342239450913,0.4930501862123933
+2009-10-22,39.22999954223633,39.81999969482422,39.0,39.790000915527344,25.461811065673828,275500,0.0,0.0,0.0,False,0.012468097102669606,0.012391010467736711,0.23187421879290038,25.583391189575195,-0.004752306799378103,0.4862398924751527
+2009-10-23,39.790000915527344,39.790000915527344,39.0,39.08000183105469,25.00746726989746,273500,0.0,0.0,0.0,False,-0.01784412721485029,-0.01800525330015489,0.20989249852006564,25.583391189575195,-0.02251163324713623,0.4864474322453662
+2009-10-26,39.18000030517578,39.45000076293945,38.040000915527344,38.150001525878906,24.41236686706543,317800,0.0,0.0,0.0,False,-0.023796908195832356,-0.024084628350979406,0.18110079780595734,25.583391189575195,-0.04577283417324829,0.4841132030999032
+2009-10-27,38.220001220703125,38.2400016784668,37.540000915527344,37.61000061035156,24.066814422607422,932400,0.0,0.0,0.0,False,-0.014154811220873031,-0.014255946058558464,0.1643825389801914,25.583391189575195,-0.05927973956735466,0.48063475938328654
+2009-10-28,37.209999084472656,37.439998626708984,36.400001525878906,36.470001220703125,23.337318420410156,286200,0.0,0.0,0.0,False,-0.0303112821409387,-0.03078016841080449,0.1290886113211802,25.583391189575195,-0.08779417679702584,0.46173948889130256
+2009-10-29,37.41999816894531,37.970001220703125,37.31999969482422,37.83000183105469,24.207592010498047,273300,0.0,0.0,0.0,False,0.03729107065389203,0.03661257516051251,0.17119353450046315,25.583391189575195,-0.05377704499307201,0.4630844837047793
+2009-10-30,37.470001220703125,37.59000015258789,36.189998626708984,36.27000045776367,23.2093448638916,186400,0.0,0.0,0.0,False,-0.041236945259715996,-0.042111309975867546,0.12289709082973421,25.583391189575195,-0.09279638919217936,0.46435779121600446
+2009-11-02,36.5,37.20000076293945,36.119998931884766,36.59000015258789,23.41411018371582,218500,0.0,0.0,0.0,False,0.00882253769010033,0.00878384650753569,0.1328038927356836,25.583391189575195,-0.08479255114323236,0.46422021415512016
+2009-11-03,35.900001525878906,36.36000061035156,35.79999923706055,36.33000183105469,23.24773597717285,372300,0.0,0.0,0.0,False,-0.007105724079947251,-0.007131089970735482,0.12475450083721373,25.583391189575195,-0.09129576275072104,0.4642093623529044
+2009-11-04,36.88999938964844,37.349998474121094,36.849998474121094,36.97999954223633,23.663673400878906,344300,0.0,0.0,0.0,False,0.01789152389352955,0.01773335438925157,0.14487807286329768,25.583391189575195,-0.07503765917782401,0.45379301320625665
+2009-11-05,37.47999954223633,37.849998474121094,37.34000015258789,37.61000061035156,24.066814422607422,384200,0.0,0.0,0.0,False,0.017036282359844446,0.016892792300107717,0.1643825389801914,25.583391189575195,-0.05927973956735466,0.4477158515979484
+2009-11-06,37.34000015258789,37.849998474121094,37.22999954223633,37.720001220703125,24.137205123901367,161300,0.0,0.0,0.0,False,0.0029248034267395084,0.0029205345109975978,0.16778812902023632,25.583391189575195,-0.05652831772603806,0.443104864795409
+2009-11-09,38.5099983215332,39.0099983215332,38.43000030517578,39.0099983215332,24.962682723999023,162600,0.0,0.0,0.0,False,0.03419938621146512,0.03362758748866997,0.20772576625776362,25.583391189575195,-0.024262165284370085,0.4400714757500441
+2009-11-10,38.5,38.810001373291016,38.41999816894531,38.650001525878906,24.732318878173828,395100,0.0,0.0,0.0,False,-0.009228328876836778,-0.009271173698213366,0.1965804756937073,25.583391189575195,-0.03326659492069861,0.43942579877049626
+2009-11-11,39.02000045776367,39.220001220703125,38.689998626708984,38.83000183105469,24.847503662109375,1210200,0.0,0.0,0.0,False,0.004657257756659261,0.004646446286626139,0.2021532593955988,25.583391189575195,-0.02876426827127132,0.438166406044694
+2009-11-12,38.880001068115234,39.0099983215332,38.220001220703125,38.290000915527344,24.5019474029541,414800,0.0,0.0,0.0,False,-0.013907081526351561,-0.01400469101671555,0.185434816010015,25.583391189575195,-0.04227132277372847,0.434391322031557
+2009-11-13,38.40999984741211,38.88999938964844,38.150001525878906,38.86000061035156,24.866689682006836,154100,0.0,0.0,0.0,False,0.014886256714793156,0.014776543864338902,0.20308150299979366,25.583391189575195,-0.028014327821418883,0.42210546336507476
+2009-11-16,39.22999954223633,39.599998474121094,39.11000061035156,39.349998474121094,25.180252075195312,197500,0.0,0.0,0.0,False,0.012609736044414621,0.012530895404164922,0.21825204319253877,25.583391189575195,-0.015757845056293962,0.41728371835963407
+2009-11-17,39.04999923706055,39.20000076293945,38.779998779296875,39.130001068115234,25.039472579956055,160200,0.0,0.0,0.0,False,-0.005590869178705993,-0.0056065565859438615,0.21144095539235797,25.583391189575195,-0.021260614184752002,0.41621695854292573
+2009-11-18,39.43000030517578,39.4900016784668,39.099998474121094,39.29999923706055,25.14826011657715,163100,0.0,0.0,0.0,False,0.004344641696174545,0.0043352309880312885,0.2167042322796091,25.583391189575195,-0.017008342239450913,0.41621842457284824
+2009-11-19,38.810001373291016,38.810001373291016,38.2599983215332,38.68000030517578,24.751508712768555,100200,0.0,0.0,0.0,False,-0.015776495151927583,-0.015902268648813066,0.19750890385772002,25.583391189575195,-0.032516505362495396,0.4106081293099388
+2009-11-20,38.02000045776367,38.189998626708984,37.93000030517578,38.099998474121094,24.380369186401367,226100,0.0,0.0,0.0,False,-0.014994622375311129,-0.015108178307500652,0.17955271005330076,25.583391189575195,-0.047023555018931185,0.4062480493701171
+2009-11-23,39.040000915527344,39.22999954223633,38.84000015258789,38.86000061035156,24.866689682006836,221000,0.0,0.0,0.0,False,0.019947216216755326,0.019750877150061377,0.20308150299979366,25.583391189575195,-0.028014327821418883,0.4022935791203544
+2009-11-24,38.97999954223633,39.09000015258789,38.65999984741211,38.90999984741211,24.89868927001953,171100,0.0,0.0,0.0,False,0.0012868455118837385,0.001286018235839598,0.2046296830323593,25.583391189575195,-0.0267635324215606,0.3939012367667926
+2009-11-25,39.15999984741211,39.5,38.95000076293945,39.439998626708984,25.237834930419922,159400,0.0,0.0,0.0,False,0.01362102465404691,0.013529092364963318,0.22103797364393984,25.583391189575195,-0.01350705450245715,0.39379222943037334
+2009-11-27,37.41999816894531,38.369998931884766,37.41999816894531,37.93000030517578,24.27158546447754,179700,0.0,0.0,0.0,False,-0.03828575107992849,-0.0390379109857413,0.1742896177258677,25.583391189575195,-0.05127567785588161,0.3954665008230232
+2009-11-30,38.0099983215332,38.310001373291016,37.65999984741211,38.040000915527344,24.34197235107422,1990800,0.0,0.0,0.0,False,0.0028999706961745364,0.0028957738929350357,0.17769502320609476,25.583391189575195,-0.04852440512291556,0.3948238055977451
+2009-12-01,38.7599983215332,39.189998626708984,38.59000015258789,38.959999084472656,24.93068504333496,404900,0.0,0.0,0.0,False,0.02418508589895607,0.02389725823257301,0.20617767850510726,25.583391189575195,-0.025512886130053092,0.3857099510540017
+2009-12-02,38.959999084472656,39.25,38.869998931884766,39.029998779296875,24.975479125976562,120700,0.0,0.0,0.0,False,0.0017967449576190564,0.0017951327422686858,0.20834487216695408,25.583391189575195,-0.023761981321942405,0.38108456578317834
+2009-12-03,39.279998779296875,39.5,38.720001220703125,38.720001220703125,24.777111053466797,680700,0.0,0.0,0.0,False,-0.007942513195010048,-0.0079742229680683,0.19874757707564528,25.583391189575195,-0.03151576466676331,0.3810152543560953
+2009-12-04,39.220001220703125,39.40999984741211,38.58000183105469,38.79999923706055,24.82830238342285,338100,0.0,0.0,0.0,False,0.0020660733951423094,0.0020639420007451917,0.20122427755213268,25.583391189575195,-0.029514805154526536,0.3799882765924083
+2009-12-07,38.70000076293945,38.959999084472656,38.56999969482422,38.63999938964844,24.725914001464844,452000,0.0,0.0,0.0,False,-0.004123857538740561,-0.004132384088832614,0.19627059975943117,25.583391189575195,-0.033516947841526146,0.3799303080643402
+2009-12-08,38.02000045776367,38.04999923706055,37.560001373291016,37.75,24.15639877319336,165300,0.0,0.0,0.0,False,-0.02303313148455277,-0.02330253896221386,0.16871674174406737,25.583391189575195,-0.055778079059484176,0.37738851115516375
+2009-12-09,37.54999923706055,37.68000030517578,37.06999969482422,37.540000915527344,24.022022247314453,147600,0.0,0.0,0.0,False,-0.005562771468569427,-0.005578301301158988,0.16221543759825408,25.583391189575195,-0.06103056982128996,0.37741667870805906
+2009-12-10,37.720001220703125,37.91999816894531,37.4900016784668,37.560001373291016,24.034820556640625,1172600,0.0,0.0,0.0,False,0.0005327740185405716,0.0005326321448519959,0.16283463578735313,25.583391189575195,-0.06053031130468689,0.3761573435003482
+2009-12-11,37.810001373291016,37.810001373291016,37.439998626708984,37.560001373291016,24.034820556640625,1465900,0.0,0.0,0.0,False,0.0,0.0,0.16283463578735313,25.583391189575195,-0.06053031130468689,0.3761233616909183
+2009-12-14,37.90999984741211,38.060001373291016,37.75,37.9900016784668,24.30997657775879,730000,0.0,0.0,0.0,False,0.011448224482047964,0.011383189446611612,0.17614702773334723,25.583391189575195,-0.04977505141442318,0.37615891853280103
+2009-12-15,37.560001373291016,37.849998474121094,37.47999954223633,37.599998474121094,24.060415267944336,1633900,0.0,0.0,0.0,False,-0.0102657980362999,-0.010318854766427542,0.1640729398856422,25.583391189575195,-0.05952986882565614,0.37629314493709426
+2009-12-16,37.91999816894531,38.310001373291016,37.91999816894531,38.04999923706055,24.34836769104004,507100,0.0,0.0,0.0,False,0.011967890823536331,0.011896841926675573,0.17800443774082653,25.583391189575195,-0.04827442497296475,0.36703040771926954
+2009-12-17,37.459999084472656,37.459999084472656,37.0,37.099998474121094,23.74045753479004,157600,0.0,0.0,0.0,False,-0.024967183178924324,-0.02528415027269067,0.14859298515816555,25.583391189575195,-0.07203633174073187,0.36735062929406886
+2009-12-18,37.13999938964844,37.349998474121094,36.70000076293945,37.09000015258789,23.73406410217285,373400,0.0,0.0,0.0,False,-0.00026930536649594217,-0.00026934163569796056,0.14828366290334283,25.583391189575195,-0.07228623733650741,0.3661578489227076
+2009-12-21,37.22999954223633,37.619998931884766,37.22999954223633,37.439998626708984,23.95802879333496,160500,0.0,0.0,0.0,False,0.009436423960007989,0.009392179036219141,0.15911935437284974,25.583391189575195,-0.06353193695848036,0.3656454133728141
+2009-12-22,37.40999984741211,37.540000915527344,37.22999954223633,37.470001220703125,24.168949127197266,249200,0.297,0.0,0.0,False,0.00880374323287314,0.00876521624145972,0.16932394354500202,25.583391189575195,-0.05528751258567677,0.3656244050662691
+2009-12-23,37.54999923706055,37.790000915527344,37.43000030517578,37.790000915527344,24.375356674194336,363300,0.0,0.0,0.0,False,0.008540195351927737,0.008503934188950998,0.1793101984525629,25.583391189575195,-0.04721948339175275,0.36563317026751707
+2009-12-24,37.849998474121094,38.0,37.790000915527344,37.900001525878906,24.44631004333496,97300,0.0,0.0,0.0,False,0.002910864857856188,0.002906636494221911,0.18274301106574997,25.583391189575195,-0.044446068068707656,0.3655092861581453
+2009-12-28,38.11000061035156,38.150001525878906,37.959999084472656,38.0,24.510812759399414,151600,0.0,0.0,0.0,False,0.002638546101645378,0.002635071249909033,0.18586373302684578,25.583391189575195,-0.04192479496669854,0.3653162638811812
+2009-12-29,38.29999923706055,38.349998474121094,37.97999954223633,38.15999984741211,24.614013671875,91100,0.0,0.0,0.0,False,0.004210423925498308,0.004201584892713041,0.19085672206076265,25.583391189575195,-0.037890892200999504,0.3651552059718148
+2009-12-30,37.7400016784668,37.880001068115234,37.66999816894531,37.869998931884766,24.426959991455078,215800,0.0,0.0,0.0,False,-0.007599479016851984,-0.007628502191686532,0.1818068313893848,25.583391189575195,-0.0452024201776402,0.36326036873997486
+2009-12-31,38.040000915527344,38.040000915527344,37.459999084472656,37.470001220703125,24.168949127197266,157800,0.0,0.0,0.0,False,-0.01056254500552134,-0.010618724634108637,0.1693239435450018,25.583391189575195,-0.05528751258567677,0.36345069052824486
+2010-01-04,38.52000045776367,38.75,38.2400016784668,38.47999954223633,24.820425033569336,1474400,0.0,0.0,0.0,False,0.026955077895338242,0.026598188894657367,0.2008431615281414,25.583391189575195,-0.029822713898724817,0.36406290688031145
+2010-01-05,38.70000076293945,38.84000015258789,38.439998626708984,38.599998474121094,24.897825241088867,901900,0.0,0.0,0.0,False,0.0031184078199646414,0.0031135556710013335,0.20458788023360186,25.583391189575195,-0.026797305462994525,0.3634646988108617
+2010-01-06,38.56999969482422,38.810001373291016,38.470001220703125,38.7599983215332,25.001026153564453,284000,0.0,0.0,0.0,False,0.004144976979968185,0.004136410227388584,0.20958086926751873,25.583391189575195,-0.022763402697295487,0.36337546908208573
+2010-01-07,38.41999816894531,38.58000183105469,38.279998779296875,38.58000183105469,24.884925842285156,491900,0.0,0.0,0.0,False,-0.004643821840198514,-0.004654637879002202,0.20396379120932795,25.583391189575195,-0.027301515350891092,0.3631787710236994
+2010-01-08,38.5099983215332,38.93000030517578,38.5,38.90999984741211,25.097776412963867,232600,0.0,0.0,0.0,False,0.008553393810683207,0.008517020799137626,0.21426176764934457,25.583391189575195,-0.01898164215263254,0.3631972022747108
+2010-01-11,39.2400016784668,39.349998474121094,39.029998779296875,39.15999984741211,25.259042739868164,244200,0.0,0.0,0.0,False,0.00642552249453443,0.006404966831797626,0.22206403395162866,25.583391189575195,-0.012678086626732976,0.3605239392582069
+2010-01-12,38.59000015258789,38.7400016784668,38.36000061035156,38.59000015258789,24.89137077331543,418900,0.0,0.0,0.0,False,-0.014556053067379726,-0.01466303180237852,0.2042756050216925,25.583391189575195,-0.02704959679238117,0.36012484870687206
+2010-01-13,38.72999954223633,38.9900016784668,38.5099983215332,38.869998931884766,25.07198715209961,205600,0.0,0.0,0.0,False,0.00725618449980292,0.00722998505538227,0.21301405100034176,25.583391189575195,-0.01998968915754895,0.35924941508490765
+2010-01-14,38.709999084472656,38.97999954223633,38.630001068115234,38.95000076293945,25.123584747314453,156900,0.0,0.0,0.0,False,0.002057977889898588,0.002055863154289979,0.21551040709743674,25.583391189575195,-0.01797284960596257,0.35569022098639025
+2010-01-15,38.40999984741211,38.43000030517578,37.810001373291016,37.95000076293945,24.478565216064453,313900,0.0,0.0,0.0,False,-0.025673865323655676,-0.026009190856053854,0.1843035566061153,25.583391189575195,-0.04318528240935238,0.3567268654394278
+2010-01-19,37.90999984741211,38.459999084472656,37.810001373291016,38.349998474121094,24.7365665435791,197600,0.0,0.0,0.0,False,0.010539887662424308,0.01048473027638111,0.1967859830509533,25.583391189575195,-0.03310056277219264,0.3568338770303804
+2010-01-20,37.459999084472656,37.459999084472656,36.869998931884766,37.18000030517578,23.981895446777344,341200,0.0,0.0,0.0,False,-0.030508320363387242,-0.03098338645424295,0.1602740528736235,25.583391189575195,-0.06259904056231747,0.3483520530456467
+2010-01-21,37.130001068115234,37.25,35.86000061035156,36.02000045776367,23.233671188354492,377400,0.0,0.0,0.0,False,-0.031199546344590434,-0.031696618478077684,0.1240740287885671,25.583391189575195,-0.09184552523975686,0.3458903556479205
+2010-01-22,35.9900016784668,36.220001220703125,35.220001220703125,35.33000183105469,22.788602828979492,657800,0.0,0.0,0.0,False,-0.019156178796146617,-0.019342035756819535,0.10254106571298838,25.583391189575195,-0.1092422947327848,0.34506716018249056
+2010-01-25,36.02000045776367,36.18000030517578,35.65999984741211,35.810001373291016,23.098215103149414,178000,0.0,0.0,0.0,False,0.013586277162029425,0.01349481122164881,0.11752049421428423,25.583391189575195,-0.09714021366481118,0.3451568363168214
+2010-01-26,35.43000030517578,36.04999923706055,35.43000030517578,35.66999816894531,23.007911682128906,172300,0.0,0.0,0.0,False,-0.0039095410886617055,-0.003917203321486284,0.113151501924732,25.583391189575195,-0.10066998109678882,0.3445613613839297
+2010-01-27,35.380001068115234,35.66999816894531,35.11000061035156,35.56999969482422,22.943405151367188,240100,0.0,0.0,0.0,False,-0.002803667349428496,-0.002807604986336441,0.11003059540381832,25.583391189575195,-0.10319140330714871,0.3442212799023931
+2010-01-28,35.61000061035156,35.61000061035156,34.5,34.790000915527344,22.440290451049805,147300,0.0,0.0,0.0,False,-0.021928510480381025,-0.022172513950502026,0.08568927785896219,25.583391189575195,-0.12285708001862361,0.3426937381557074
+2010-01-29,34.900001525878906,35.2400016784668,34.34000015258789,34.4900016784668,22.24679183959961,346100,0.0,0.0,0.0,False,-0.008622821165006012,-0.008660212790127646,0.07632757337521978,25.583391189575195,-0.13042052655377423,0.3383590517534553
+2010-02-01,35.029998779296875,35.27000045776367,34.9900016784668,35.16999816894531,22.685400009155273,106500,0.0,0.0,0.0,False,0.01971556945010544,0.01952373492902987,0.09754798439916246,25.583391189575195,-0.11327627205265911,0.3384675989780137
+2010-02-02,35.529998779296875,36.029998779296875,35.400001525878906,36.029998779296875,23.2401180267334,160000,0.0,0.0,0.0,False,0.024452644315474004,0.02415846441275128,0.12438593488084049,25.583391189575195,-0.09159353212707166,0.3391178171966446
+2010-02-03,35.54999923706055,35.7400016784668,35.220001220703125,35.349998474121094,22.801511764526367,271500,0.0,0.0,0.0,False,-0.018872807001345526,-0.01905317134983265,0.10316561613680686,25.583391189575195,-0.1087377120740114,0.33789859436471126
+2010-02-04,34.630001068115234,34.630001068115234,33.5,33.5,21.608217239379883,262700,0.0,0.0,0.0,False,-0.052334009142453564,-0.05375316912906884,0.04543253669626268,25.583391189575195,-0.1553810407986541,0.3419686350402787
+2010-02-05,33.150001525878906,33.29999923706055,32.08000183105469,32.86000061035156,21.19540023803711,385400,0.0,0.0,0.0,False,-0.019104630278819812,-0.0192894818622171,0.02545993460123186,25.583391189575195,-0.17151717374067743,0.34228707723651214
+2010-02-08,32.779998779296875,33.11000061035156,32.439998626708984,32.529998779296875,20.982545852661133,176900,0.0,0.0,0.0,False,-0.01004248011292519,-0.010093245979102652,0.015161773601397366,25.583391189575195,-0.17983719604728676,0.3416015268234828
+2010-02-09,33.27000045776367,34.18000030517578,32.970001220703125,33.77000045776367,21.782367706298828,476800,0.0,0.0,0.0,False,0.038118437069267985,0.03740987945744902,0.053858153783548746,25.583391189575195,-0.14857387181826076,0.3434219033127625
+2010-02-10,33.65999984741211,33.779998779296875,33.25,33.58000183105469,21.659818649291992,196600,0.0,0.0,0.0,False,-0.005626066856423417,-0.005641952782099041,0.04792907735317553,25.583391189575195,-0.15336405213871696,0.33856163795018696
+2010-02-11,33.150001525878906,33.599998474121094,32.790000915527344,33.52000045776367,21.621118545532227,130000,0.0,0.0,0.0,False,-0.0017867233510300284,-0.0017883214450482188,0.046056718000445196,25.583391189575195,-0.15487675635658216,0.33840776525997757
+2010-02-12,32.79999923706055,33.13999938964844,32.650001525878906,33.11000061035156,21.356658935546875,115400,0.0,0.0,0.0,False,-0.012231541556391834,-0.012306962501428648,0.03326183178387998,25.583391189575195,-0.1652139164314793,0.3385891343450568
+2010-02-16,33.27000045776367,34.06999969482422,33.09000015258789,34.060001373291016,21.969432830810547,150000,0.0,0.0,0.0,False,0.028692404421168494,0.02828848546001571,0.06290859813438043,25.583391189575195,-0.14126189651656795,0.3394382973910094
+2010-02-17,34.099998474121094,34.400001525878906,33.790000915527344,33.95000076293945,21.89847755432129,370000,0.0,0.0,0.0,False,-0.0032297272776995456,-0.003234954104026962,0.059475693241284544,25.583391189575195,-0.14403538639378843,0.33202649743549867
+2010-02-18,33.79999923706055,34.2599983215332,33.79999923706055,34.20000076293945,22.059730529785156,188000,0.0,0.0,0.0,False,0.007363661472075567,0.00733668208071884,0.06727731358420597,25.583391189575195,-0.13773235274711637,0.33206882797950504
+2010-02-19,33.75,34.189998626708984,33.709999084472656,34.099998474121094,21.995229721069336,90900,0.0,0.0,0.0,False,-0.002923916438087537,-0.0029281994325386805,0.06415668390301921,25.583391189575195,-0.1402535512949501,0.33204011266751454
+2010-02-22,34.25,34.349998474121094,34.029998779296875,34.040000915527344,21.956527709960938,100700,0.0,0.0,0.0,False,-0.0017595638508528522,-0.001761113701633235,0.06228423227038005,25.583391189575195,-0.1417663300669907,0.3314014397800619
+2010-02-23,33.81999969482422,33.849998474121094,33.2400016784668,33.400001525878906,21.54371452331543,275700,0.0,0.0,0.0,False,-0.01880138754627525,-0.018980380730758722,0.0423118147351671,25.583391189575195,-0.15790231390066323,0.32909235645155027
+2010-02-24,33.36000061035156,33.77000045776367,33.209999084472656,33.5099983215332,21.614660263061523,166500,0.0,0.0,0.0,False,0.003293106194352635,0.003287695794908359,0.045744258228718415,25.583391189575195,-0.15512919679431958,0.326188959688631
+2010-02-25,32.7599983215332,33.2400016784668,32.63999938964844,33.16999816894531,21.395355224609375,263100,0.0,0.0,0.0,False,-0.010146124703469428,-0.010197947458133495,0.035134006576792665,25.583391189575195,-0.16370136132196478,0.3252320392466426
+2010-02-26,33.20000076293945,33.7400016784668,32.90999984741211,33.459999084472656,21.582416534423828,456400,0.0,0.0,0.0,False,0.008743080348546428,0.008705080948800382,0.04418426636780626,25.583391189575195,-0.15638953512862275,0.3252040128328469
+2010-03-01,33.59000015258789,33.959999084472656,33.5,33.86000061035156,21.84041976928711,168500,0.0,0.0,0.0,False,0.011954325617419492,0.011883437057647656,0.056666785092553296,25.583391189575195,-0.14630474093728763,0.32516131811845567
+2010-03-02,34.18000030517578,34.459999084472656,34.0099983215332,34.290000915527344,22.11778450012207,135800,0.0,0.0,0.0,False,0.012699606223915305,0.012619642518182591,0.07008603717311934,25.583391189575195,-0.13546314731196785,0.3207737103842766
+2010-03-03,34.58000183105469,35.029998779296875,34.54999923706055,34.72999954223633,22.40159034729004,175200,0.0,0.0,0.0,False,0.012831567608699856,0.012749940572022523,0.08381691850623185,25.583391189575195,-0.12436978423648881,0.3209426551701461
+2010-03-04,34.86000061035156,35.0,34.4900016784668,34.63999938964844,22.343542098999023,319200,0.0,0.0,0.0,False,-0.002591255682792948,-0.0025946187968483147,0.0810084717570454,25.583391189575195,-0.12663876600911128,0.3192950275180301
+2010-03-05,34.93000030517578,35.560001373291016,34.90999984741211,35.5,22.898258209228516,97200,0.0,0.0,0.0,False,0.024826686286877564,0.02452351174424155,0.1078463299588146,25.583391189575195,-0.10495610063769911,0.31572542379536866
+2010-03-08,35.599998474121094,35.68000030517578,35.349998474121094,35.459999084472656,22.872461318969727,116600,0.0,0.0,0.0,False,-0.0011265874470920423,-0.001127222523754419,0.10659824419017605,25.583391189575195,-0.10596444585931697,0.31571531005100506
+2010-03-09,35.04999923706055,35.540000915527344,35.02000045776367,35.43000030517578,22.853111267089844,527000,0.0,0.0,0.0,False,-0.0008459977966531751,-0.0008463558547476289,0.10566206451381088,25.583391189575195,-0.10672079796824963,0.31490918302481624
+2010-03-10,35.5,35.90999984741211,35.5,35.650001525878906,22.995012283325195,197900,0.0,0.0,0.0,False,0.006209264663219027,0.006190066608937946,0.11252741290045831,25.583391189575195,-0.1011741909846855,0.30726080768228115
+2010-03-11,35.61000061035156,35.84000015258789,35.47999954223633,35.81999969482422,23.104660034179688,229200,0.0,0.0,0.0,False,0.004768327561799346,0.004756995098251426,0.11783230802664879,25.583391189575195,-0.09688829510630126,0.30715851571119396
+2010-03-12,36.150001525878906,36.150001525878906,35.900001525878906,35.97999954223633,23.20786476135254,80400,0.0,0.0,0.0,False,0.004466835998459873,0.004456889295734982,0.12282548162038376,25.583391189575195,-0.09285424323225155,0.30402495556706227
+2010-03-15,35.7400016784668,35.83000183105469,35.40999984741211,35.7599983215332,23.065961837768555,202900,0.0,0.0,0.0,False,-0.006114432544448989,-0.00613320223691084,0.1159600409538275,25.583391189575195,-0.09840092476999107,0.30409255033076016
+2010-03-16,35.849998474121094,36.279998779296875,35.7599983215332,36.2400016784668,23.375572204589844,401600,0.0,0.0,0.0,False,0.013422824896654806,0.013333536893316601,0.13093937717521453,25.583391189575195,-0.08629891825619274,0.3042222064021607
+2010-03-17,36.349998474121094,36.560001373291016,36.31999969482422,36.349998474121094,23.446523666381836,127400,0.0,0.0,0.0,False,0.0030352823524919526,0.003030685183134459,0.13437209750849277,25.583391189575195,-0.08352557748732303,0.3032823495419725
+2010-03-18,36.16999816894531,36.25,35.709999084472656,36.0099983215332,23.227214813232422,166400,0.0,0.0,0.0,False,-0.009353576516072826,-0.009397595920503305,0.12376166129674915,25.583391189575195,-0.0920978911233189,0.3016358818652594
+2010-03-19,35.58000183105469,35.84000015258789,35.290000915527344,35.58000183105469,22.949859619140625,122600,0.0,0.0,0.0,False,-0.011940957894520765,-0.012012823803707957,0.1103428706157279,25.583391189575195,-0.10293911197776195,0.3019492184281866
+2010-03-22,34.849998474121094,35.59000015258789,34.790000915527344,35.5,22.898258209228516,189100,0.0,0.0,0.0,False,-0.002248441200445206,-0.0022509727397511826,0.10784632995881482,25.583391189575195,-0.10495610063769911,0.30145993442196534
+2010-03-23,35.52000045776367,35.790000915527344,35.40999984741211,35.75,23.05951690673828,273400,0.0,0.0,0.0,False,0.007042400170191865,0.007017718282183113,0.11564822714146317,25.583391189575195,-0.098652843328501,0.2922081677693415
+2010-03-24,34.9900016784668,35.189998626708984,34.88999938964844,35.04999923706055,22.607994079589844,924000,0.0,0.0,0.0,False,-0.019580758303592072,-0.01977500114744919,0.09380298885397509,25.583391189575195,-0.11630190415091557,0.28979594883192433
+2010-03-25,35.47999954223633,35.75,35.20000076293945,35.27000045776367,22.749906539916992,287900,0.0,0.0,0.0,False,0.006277092068741608,0.006257473183219927,0.10066889092007614,25.583391189575195,-0.11075484984229933,0.2881444036911982
+2010-03-26,35.560001373291016,35.81999969482422,35.47999954223633,35.689998626708984,23.020809173583984,175500,0.0,0.0,0.0,False,0.011907856992364518,0.011837516317132393,0.11377549866909686,25.583391189575195,-0.10016584576306753,0.28824693205971785
+2010-03-29,35.84000015258789,36.02000045776367,35.75,35.97999954223633,23.20786476135254,225500,0.0,0.0,0.0,False,0.008125500122871276,0.008092665989335982,0.12282548162038354,25.583391189575195,-0.09285424323225155,0.2841999053644189
+2010-03-30,36.060001373291016,36.060001373291016,35.63999938964844,35.83000183105469,23.111114501953125,314000,0.0,0.0,0.0,False,-0.004168856566267531,-0.004177570475259279,0.11814458323855792,25.583391189575195,-0.0966360037769145,0.2800708985034922
+2010-03-31,35.790000915527344,36.08000183105469,35.63999938964844,35.93000030517578,23.175617218017578,220600,0.0,0.0,0.0,False,0.0027909824971443786,0.0027870949372226345,0.1212653051996535,25.583391189575195,-0.09411473067490539,0.2781423179627574
+2010-04-01,36.290000915527344,36.65999984741211,36.290000915527344,36.58000183105469,23.59488296508789,210200,0.0,0.0,0.0,False,0.018090812560726865,0.017929120987286856,0.14154990566686654,25.583391189575195,-0.07772653006602148,0.27772481940930976
+2010-04-05,36.63999938964844,36.77000045776367,36.4900016784668,36.650001525878906,23.64003562927246,147800,0.0,0.0,0.0,False,0.001913663409620625,0.0019118346884641323,0.14373444795159718,25.583391189575195,-0.07596160907294491,0.2737827223365484
+2010-04-06,36.04999923706055,36.43000030517578,36.029998779296875,36.43000030517578,23.498132705688477,463800,0.0,0.0,0.0,False,-0.0060026526951707515,-0.006020741036539265,0.13686900728504092,25.583391189575195,-0.08150829061068443,0.27346494511711195
+2010-04-07,36.11000061035156,36.16999816894531,35.79999923706055,35.959999084472656,23.19496726989746,3784700,0.0,0.0,0.0,False,-0.012901682001209558,-0.012985631542331446,0.12220148487601845,25.583391189575195,-0.09335837856597284,0.27298065335862937
+2010-04-08,35.47999954223633,35.900001525878906,35.36000061035156,35.900001525878906,23.156267166137695,218500,0.0,0.0,0.0,False,-0.0016684698585451851,-0.0016698633045437495,0.12032912552328812,25.583391189575195,-0.09487108278383805,0.27131607488224524
+2010-04-09,35.97999954223633,36.630001068115234,35.97999954223633,36.54999923706055,23.575532913208008,289200,0.0,0.0,0.0,False,0.018105929771073948,0.017943969464384455,0.14061372599050137,25.583391189575195,-0.07848288217495403,0.2712178153611591
+2010-04-12,36.86000061035156,37.029998779296875,36.83000183105469,36.91999816894531,23.814189910888672,216500,0.0,0.0,0.0,False,0.010123079658867828,0.010072184477097677,0.15216024959870134,25.583391189575195,-0.0691542909842009,0.2701948592682289
+2010-04-13,37.0099983215332,37.040000915527344,36.61000061035156,36.939998626708984,23.827089309692383,227800,0.0,0.0,0.0,False,0.0005416685955716982,0.0005415219460925392,0.15278433862297502,25.583391189575195,-0.06865008109630422,0.26985940313557394
+2010-04-14,37.150001525878906,37.380001068115234,37.040000915527344,37.34000015258789,24.085098266601562,235700,0.0,0.0,0.0,False,0.010828387536375494,0.010770180364274441,0.16526713418744898,25.583391189575195,-0.05856506324244315,0.2695432343675641
+2010-04-15,36.959999084472656,37.209999084472656,36.900001525878906,37.15999984741211,23.968992233276367,187100,0.0,0.0,0.0,False,-0.00482065848517621,-0.004832315336847133,0.15964977928953128,25.583391189575195,-0.0631033995585647,0.26918242033402257
+2010-04-16,36.81999969482422,36.90999984741211,36.040000915527344,36.22999954223633,23.369121551513672,197100,0.0,0.0,0.0,False,-0.025026946311488607,-0.025345445608757917,0.1306272865231226,25.583391189575195,-0.08655106047722871,0.27036490786251555
+2010-04-19,35.79999923706055,36.15999984741211,35.720001220703125,36.099998474121094,23.285276412963867,188800,0.0,0.0,0.0,False,-0.003587860089861783,-0.003594311896616844,0.1265707540052976,25.583391189575195,-0.08982838747146904,0.2703870739135793
+2010-04-20,36.529998779296875,36.54999923706055,36.36000061035156,36.4900016784668,23.536832809448242,163600,0.0,0.0,0.0,False,0.010803238579737195,0.010745300503557272,0.13874136663777126,25.583391189575195,-0.07999558639281923,0.26517801864541946
+2010-04-21,36.119998931884766,36.220001220703125,35.849998474121094,36.060001373291016,23.25946807861328,221800,0.0,0.0,0.0,False,-0.011784284363171471,-0.011854269401225477,0.1253221145572052,25.583391189575195,-0.09083718001813901,0.2649196115318341
+2010-04-22,35.27000045776367,35.599998474121094,35.02000045776367,35.560001373291016,22.936962127685547,175900,0.0,0.0,0.0,False,-0.013865577228065362,-0.013962602260085584,0.10971887387136237,25.583391189575195,-0.10344324731148324,0.26536540745121584
+2010-04-23,35.439998626708984,35.939998626708984,35.33000183105469,35.88999938964844,23.149818420410156,170500,0.0,0.0,0.0,False,0.009280055987348268,0.009237260825043166,0.12001712715110568,25.583391189575195,-0.09512315045069863,0.2640628888832728
+2010-04-26,35.84000015258789,35.95000076293945,35.650001525878906,35.75,23.05951690673828,195800,0.0,0.0,0.0,False,-0.003900743929475481,-0.003908371673455853,0.1156482271414625,25.583391189575195,-0.098652843328501,0.2636522949235115
+2010-04-27,35.06999969482422,35.41999816894531,33.7599983215332,33.900001525878906,21.866226196289062,338000,0.0,0.0,0.0,False,-0.05174829617096288,-0.05313530160057257,0.05791533226073642,25.583391189575195,-0.14529602294479305,0.2681363495007985
+2010-04-28,34.150001525878906,34.150001525878906,33.18000030517578,33.630001068115234,21.692068099975586,561800,0.0,0.0,0.0,False,-0.007964707524293013,-0.007996595237667443,0.04948934605381439,25.583391189575195,-0.15210349014188773,0.2682893540907845
+2010-04-29,34.25,34.529998779296875,34.130001068115234,34.31999969482422,22.13714027404785,742200,0.0,0.0,0.0,False,0.020517738189876233,0.02031008497841078,0.07102249368921099,25.583391189575195,-0.13470657154050925,0.26770877342906946
+2010-04-30,34.4900016784668,34.65999984741211,34.060001373291016,34.150001525878906,22.02748680114746,348000,0.0,0.0,0.0,False,-0.004953371191713574,-0.004965679797680212,0.06571732172329359,25.583391189575195,-0.13899269108141954,0.2676489264076044
+2010-05-03,34.189998626708984,34.52000045776367,34.130001068115234,34.29999923706055,22.124229431152344,400400,0.0,0.0,0.0,False,0.004391905026579934,0.004382288757245695,0.07039785098548346,25.583391189575195,-0.13521122875345792,0.2675082710613164
+2010-05-04,33.220001220703125,33.22999954223633,32.47999954223633,32.650001525878906,21.059947967529297,487900,0.0,0.0,0.0,False,-0.04810479239220278,-0.04930032629181371,0.01890658458676686,25.583391189575195,-0.17681171305738097,0.2687250981317121
+2010-05-05,31.649999618530273,32.16999816894531,31.540000915527344,31.68000030517578,20.43427848815918,587700,0.0,0.0,0.0,False,-0.02970897555562757,-0.03015922728288479,-0.011364086228189407,25.583391189575195,-0.20126779375183823,0.2699931607202986
+2010-05-06,31.31999969482422,31.59000015258789,28.1200008392334,29.850000381469727,19.253889083862305,1140000,0.0,0.0,0.0,False,-0.057765161856870195,-0.059500738083347667,-0.06847279980473286,25.583391189575195,-0.24740668892605833,0.2752686103716679
+2010-05-07,30.1299991607666,30.59000015258789,29.030000686645508,29.690000534057617,19.150686264038086,1033700,0.0,0.0,0.0,False,-0.005360102542125822,-0.005374519432173735,-0.0734658811185589,25.583391189575195,-0.25144066624593264,0.2747954249257563
+2010-05-10,32.15999984741211,32.939998626708984,32.15999984741211,32.52000045776367,20.976093292236328,806800,0.0,0.0,0.0,False,0.0953180999902894,0.09104482335508557,0.014849590669397061,25.583391189575195,-0.18008941282249802,0.2861841668243206
+2010-05-11,31.760000228881836,32.619998931884766,31.719999313354492,32.0,20.640684127807617,319600,0.0,0.0,0.0,False,-0.01599006830089056,-0.01611928879066766,-0.0013779236005374562,25.583391189575195,-0.1931998391120896,0.28486650440627825
+2010-05-12,32.45000076293945,32.779998779296875,32.31999969482422,32.47999954223633,20.95029067993164,284100,0.0,0.0,0.0,False,0.014999820267920017,0.014888435417794107,0.01360122806103159,25.583391189575195,-0.18109798170664204,0.28517384214304914
+2010-05-13,32.22999954223633,32.38999938964844,31.850000381469727,31.920000076293945,20.58908462524414,347000,0.0,0.0,0.0,False,-0.017241099906718738,-0.01739145840646551,-0.0038743719775414798,25.583391189575195,-0.19521675321785137,0.2836303195937159
+2010-05-14,31.260000228881836,31.389999389648438,30.260000228881836,30.559999465942383,19.71185302734375,793200,0.0,0.0,0.0,False,-0.042606634236901586,-0.04354093147838417,-0.04631593226469821,25.583391189575195,-0.2295058586534845,0.2868405541575333
+2010-05-17,30.68000030517578,30.860000610351562,29.790000915527344,30.790000915527344,19.860210418701172,1773600,0.0,0.0,0.0,False,0.0075263036484507495,0.007498122337550631,-0.039138216386232605,25.583391189575195,-0.22370688578635833,0.286639216574363
+2010-05-18,31.299999237060547,31.440000534057617,29.90999984741211,30.1299991607666,19.43449592590332,611300,0.0,0.0,0.0,False,-0.02143554795355951,-0.02166862610220119,-0.05973481522562829,25.583391189575195,-0.24034715406210283,0.2846075401487263
+2010-05-19,30.200000762939453,30.690000534057617,29.920000076293945,30.510000228881836,19.679603576660156,1005400,0.0,0.0,0.0,False,0.012611989098731513,0.012533120399373023,-0.04787620096533718,25.583391189575195,-0.23076642065031372,0.28432460526122316
+2010-05-20,29.549999237060547,30.190000534057617,29.0,29.450000762939453,18.995882034301758,1425500,0.0,0.0,0.0,False,-0.03474264812779493,-0.03536052731957606,-0.08095550308929778,25.583391189575195,-0.2574916322257441,0.2863307362347303
+2010-05-21,29.329999923706055,30.399999618530273,29.25,30.3799991607666,19.595748901367188,598400,0.0,0.0,0.0,False,0.031578784600905685,0.03109042928518231,-0.05193319488270698,25.583391189575195,-0.23404412041543077,0.2880302170383438
+2010-05-24,29.739999771118164,29.940000534057617,29.329999923706055,29.3799991607666,18.950725555419922,542300,0.0,0.0,0.0,False,-0.03291649373514183,-0.03347043124401162,-0.08314022993384629,25.583391189575195,-0.25925670232717135,0.2898935253254459
+2010-05-25,28.219999313354492,29.219999313354492,28.09000015258789,29.219999313354492,18.847522735595703,544700,0.0,0.0,0.0,False,-0.0054458505835256465,-0.00546073328505317,-0.08813331124767221,25.583391189575195,-0.26329067964704567,0.28942058858253944
+2010-05-26,29.329999923706055,29.489999771118164,28.479999542236328,28.479999542236328,18.37021255493164,565700,0.0,0.0,0.0,False,-0.025324823180216005,-0.025651015471448012,-0.11122617390425393,25.583391189575195,-0.28194771292020127,0.2902365636104282
+2010-05-27,29.729999542236328,30.520000457763672,29.5,30.5,19.67315101623535,728000,0.0,0.0,0.0,False,0.07092669490935899,0.06852434366033075,-0.04818838389733726,25.583391189575195,-0.2310186374255251,0.2982535147058498
+2010-05-28,30.3799991607666,30.440000534057617,29.68000030517578,29.84000015258789,19.2474365234375,1217700,0.0,0.0,0.0,False,-0.02163936486059248,-0.021876929331695827,-0.06878498273673295,25.583391189575195,-0.24765890570126958,0.29899637823499364
+2010-06-01,29.34000015258789,30.25,29.280000686645508,29.360000610351562,18.93782615661621,245800,0.0,0.0,0.0,False,-0.01608579752655781,-0.016216578339670534,-0.08376431895811987,25.583391189575195,-0.2597609122150679,0.2986145646305939
+2010-06-02,29.520000457763672,30.399999618530273,29.399999618530273,30.3799991607666,19.595748901367188,285900,0.0,0.0,0.0,False,0.03474119676196952,0.034151344011548505,-0.05193319488270676,25.583391189575195,-0.23404412041543077,0.2998641033905394
+2010-06-03,30.479999542236328,30.56999969482422,29.899999618530273,30.200000762939453,19.47964859008789,593800,0.0,0.0,0.0,False,-0.0059247703092989434,-0.005942391395974986,-0.05755027294089765,25.583391189575195,-0.23858223306902637,0.29817838210355213
+2010-06-04,29.049999237060547,29.190000534057617,28.299999237060547,28.479999542236328,18.37021255493164,1105100,0.0,0.0,0.0,False,-0.056953595955564595,-0.05863978860453789,-0.11122617390425393,25.583391189575195,-0.28194771292020127,0.30342074975807876
+2010-06-07,28.639999389648438,28.760000228881836,28.06999969482422,28.139999389648438,18.15089988708496,312800,0.0,0.0,0.0,False,-0.011938493753998691,-0.012010329886498168,-0.12183679467581554,25.583391189575195,-0.2905201756645479,0.30311306429542
+2010-06-08,28.139999389648438,28.579999923706055,27.889999389648438,28.459999084472656,18.35731315612793,637100,0.0,0.0,0.0,False,0.011372068069740227,0.011307892187014076,-0.11185026292852762,25.583391189575195,-0.28245192280809794,0.30323404486872063
+2010-06-09,28.84000015258789,29.110000610351562,28.31999969482422,28.5,18.38311004638672,236800,0.0,0.0,0.0,False,0.0014052650319460458,0.0014042785710921932,-0.11060217715988896,25.583391189575195,-0.2814435775864801,0.3031312233968135
+2010-06-10,29.540000915527344,29.989999771118164,29.459999084472656,29.940000534057617,19.311941146850586,227800,0.0,0.0,0.0,False,0.05052633086132419,0.049291306063829234,-0.06566416849572809,25.583391189575195,-0.2451375580450852,0.3073118528015433
+2010-06-11,29.690000534057617,30.239999771118164,29.690000534057617,30.190000534057617,19.473194122314453,499000,0.0,0.0,0.0,False,0.008349910256958637,0.008315242603817519,-0.05786254815280656,25.583391189575195,-0.23883452439841302,0.3073092604794165
+2010-06-14,30.84000015258789,31.020000457763672,30.479999542236328,30.520000457763672,19.68604850769043,139900,0.0,0.0,0.0,False,0.010930635418052281,0.010871327811228374,-0.047564387152972065,25.583391189575195,-0.2305145020918038,0.3074980869089415
+2010-06-15,31.280000686645508,31.829999923706055,31.100000381469727,31.790000915527344,20.505229949951172,290400,0.0,0.0,0.0,False,0.041612284046781856,0.0407697858423164,-0.007931365894910836,25.583391189575195,-0.19849445298296842,0.3074002468046317
+2010-06-16,31.200000762939453,31.670000076293945,31.139999389648438,31.559999465942383,20.35687828063965,163200,0.0,0.0,0.0,False,-0.007234821051683826,-0.007261119288302453,-0.015108804933649522,25.583391189575195,-0.20429320218756863,0.30712961771647973
+2010-06-17,31.75,31.81999969482422,31.43000030517578,31.760000228881836,20.485877990722656,321700,0.0,0.0,0.0,False,0.0063369102229045016,0.0063169164287825595,-0.00886763785118494,25.583391189575195,-0.19925087964607646,0.3071190937915211
+2010-06-18,31.639999389648438,31.950000762939453,31.610000610351562,31.790000915527344,20.505229949951172,230400,0.0,0.0,0.0,False,0.0009446487593687269,0.0009442028595198366,-0.007931365894910836,25.583391189575195,-0.19849445298296842,0.30709983820615766
+2010-06-21,32.209999084472656,32.27000045776367,31.489999771118164,31.670000076293945,20.427827835083008,303800,0.0,0.0,0.0,False,-0.003774749908052044,-0.0037818922558693255,-0.011676176880280331,25.583391189575195,-0.2015199359728742,0.30686597104347085
+2010-06-22,31.670000076293945,31.790000915527344,31.110000610351562,31.25,20.156917572021484,242500,0.0,0.0,0.0,False,-0.01326182427464262,-0.013350547561033736,-0.024783153748937026,25.583391189575195,-0.21210923826880734,0.3049924836963051
+2010-06-23,30.719999313354492,31.0,30.290000915527344,30.790000915527344,20.27346420288086,293700,0.637,0.0,0.0,False,0.005781966932342231,0.005765315515999903,-0.01914448219205034,25.583391189575195,-0.20755367993817964,0.3045426023097055
+2010-06-24,30.450000762939453,30.469999313354492,29.959999084472656,30.079999923706055,19.80596923828125,320700,0.0,0.0,0.0,False,-0.023059451503763095,-0.023329479869426514,-0.04176247243714115,25.583391189575195,-0.22582705742498077,0.3053671692214341
+2010-06-25,29.90999984741211,30.270000457763672,29.670000076293945,30.190000534057617,19.878393173217773,164700,0.0,0.0,0.0,False,0.0036566720903787875,0.0036500027185164576,-0.03825851201414843,25.583391189575195,-0.22299616083274032,0.3049904047430845
+2010-06-28,30.18000030517578,31.5,29.850000381469727,29.969999313354492,19.733535766601562,255800,0.0,0.0,0.0,False,-0.007287178865713284,-0.007313860053034589,-0.04526689425967856,25.583391189575195,-0.22865832678809805,0.30501354090022886
+2010-06-29,29.219999313354492,29.219999313354492,28.56999969482422,28.700000762939453,18.897315979003906,358600,0.0,0.0,0.0,False,-0.04237556804254683,-0.043299611323813124,-0.08572425194444966,25.583391189575195,-0.2613443683453409,0.307570798841455
+2010-06-30,28.739999771118164,29.229999542236328,28.549999237060547,28.549999237060547,18.798553466796875,232100,0.0,0.0,0.0,False,-0.005226271938129301,-0.005239976667932399,-0.09050250563022455,25.583391189575195,-0.2652047835449989,0.3075703682704282
+2010-07-01,29.170000076293945,29.329999923706055,28.709999084472656,29.25,19.259458541870117,3172000,0.0,0.0,0.0,False,0.024518113901014882,0.024222369263809423,-0.0682033424705788,25.583391189575195,-0.24718899073403433,0.3080688816737107
+2010-07-02,29.540000915527344,29.649999618530273,28.90999984741211,29.110000610351562,19.16727638244629,397600,0.0,0.0,0.0,False,-0.004786331828769974,-0.004797822996648396,-0.07266323047045331,25.583391189575195,-0.25079219402873243,0.3063740593445376
+2010-07-06,30.040000915527344,30.239999771118164,29.530000686645508,29.790000915527344,19.615018844604492,375000,0.0,0.0,0.0,False,0.023359733184014297,0.023091070497924242,-0.051000890962517365,25.583391189575195,-0.2332908995818629,0.3072220806320795
+2010-07-07,30.020000457763672,30.969999313354492,30.020000457763672,30.969999313354492,20.391984939575195,2121800,0.0,0.0,0.0,False,0.03961077484177,0.03884638814257881,-0.013410300929393326,25.583391189575195,-0.20292095803606414,0.30818367165613064
+2010-07-08,31.1200008392334,31.34000015258789,30.8799991607666,31.299999237060547,20.60926628112793,422900,0.0,0.0,0.0,False,0.010655232543402393,0.010598865601516424,-0.002897958260870581,25.583391189575195,-0.19442789548846595,0.3083158629631541
+2010-07-09,30.959999084472656,31.31999969482422,30.899999618530273,31.280000686645508,20.596097946166992,409800,0.0,0.0,0.0,False,-0.0006389521480925087,-0.0006391563650108105,-0.0035350587523071964,25.583391189575195,-0.194942617515087,0.3079314248203846
+2010-07-12,30.920000076293945,31.15999984741211,30.850000381469727,31.100000381469727,20.47757911682129,243100,0.0,0.0,0.0,False,-0.0057544312352505456,-0.0057710517664771276,-0.00926914773505505,25.583391189575195,-0.19957526486302724,0.30761354205980956
+2010-07-13,31.65999984741211,32.0,31.59000015258789,31.93000030517578,21.024085998535156,724500,0.0,0.0,0.0,False,0.026688061054294332,0.026338146789498668,0.017171537738564835,25.583391189575195,-0.17821348066232434,0.30714924819332245
+2010-07-14,31.729999542236328,32.119998931884766,31.6299991607666,31.93000030517578,21.024085998535156,257300,0.0,0.0,0.0,False,0.0,0.0,0.017171537738564835,25.583391189575195,-0.17821348066232434,0.30714467978176835
+2010-07-15,32.2599983215332,32.36000061035156,31.780000686645508,32.2599983215332,21.24137306213379,341100,0.0,0.0,0.0,False,0.01033514910535338,0.010282106606885074,0.0276841572468145,25.583391189575195,-0.1697201944522001,0.30456199239535214
+2010-07-16,31.959999084472656,31.979999542236328,31.239999771118164,31.280000686645508,20.596097946166992,1950700,0.0,0.0,0.0,False,-0.03037822056414541,-0.0308492016299065,-0.0035350587523070853,25.583391189575195,-0.194942617515087,0.3057402489714371
+2010-07-19,31.690000534057617,31.84000015258789,31.329999923706055,31.579999923706055,20.793630599975586,239800,0.0,0.0,0.0,False,0.009590780463605064,0.009545080892677152,0.006021817738878665,25.583391189575195,-0.18722148889906964,0.3058338769849866
+2010-07-20,30.760000228881836,31.579999923706055,30.739999771118164,31.520000457763672,20.754127502441406,924500,0.0,0.0,0.0,False,-0.0018997691309484699,-0.0019015759810853184,0.004110608544477756,25.583391189575195,-0.18876558042475755,0.305275133499906
+2010-07-21,31.5,31.510000228881836,30.649999618530273,30.809999465942383,20.286630630493164,368300,0.0,0.0,0.0,False,-0.022525489057212744,-0.022783063224449274,-0.018507473980522104,25.583391189575195,-0.20703903246573396,0.30609865697097444
+2010-07-22,31.829999923706055,32.31999969482422,31.809999465942383,32.2400016784668,21.228208541870117,2375800,0.0,0.0,0.0,False,0.046413715935738065,0.04536880937164431,0.02704724131519587,25.583391189575195,-0.1702347673704705,0.30953485923665147
+2010-07-23,32.029998779296875,32.63999938964844,31.889999389648438,32.560001373291016,21.438905715942383,492800,0.0,0.0,0.0,False,0.009925339373630715,0.009876406708599019,0.03724103373800047,25.583391189575195,-0.16199906583618284,0.3090811079291429
+2010-07-26,32.4900016784668,32.95000076293945,32.349998474121094,32.939998626708984,21.689117431640625,643000,0.0,0.0,0.0,False,0.011670918236847294,0.011603338375062227,0.049346589034659605,25.583391189575195,-0.15221882545115528,0.3092616626614135
+2010-07-27,33.279998779296875,33.31999969482422,32.88999938964844,33.119998931884766,21.80763816833496,1628100,0.0,0.0,0.0,False,0.0054645255653158475,0.005449649215676735,0.055080770297316395,25.583391189575195,-0.14758610354903967,0.30923247622985783
+2010-07-28,32.939998626708984,33.150001525878906,32.81999969482422,32.88999938964844,21.656190872192383,760600,0.0,0.0,0.0,False,-0.006944690432478029,-0.006968917024353644,0.04775356096634109,25.583391189575195,-0.153505854180234,0.30904475640455914
+2010-07-29,33.43000030517578,33.599998474121094,32.720001220703125,32.97999954223633,21.7154541015625,1027500,0.0,0.0,0.0,False,0.002736549087504203,0.0027328115541263853,0.050620790017532835,25.583391189575195,-0.15118938139791316,0.30899889794479385
+2010-07-30,32.540000915527344,33.119998931884766,32.470001220703125,32.84000015258789,21.62327003479004,743100,0.0,0.0,0.0,False,-0.004245090447628663,-0.004254126425512156,0.046160809737749275,25.583391189575195,-0.15479265924678665,0.3085858582754855
+2010-08-02,33.709999084472656,34.27000045776367,33.70000076293945,34.22999954223633,22.538501739501953,547100,0.0,0.0,0.0,False,0.04232623942814295,0.041454983991159954,0.09044086265104911,25.583391189575195,-0.11901821097564202,0.3111588382441085
+2010-08-03,34.15999984741211,34.349998474121094,33.900001525878906,34.2400016784668,22.54509925842285,1365500,0.0,0.0,0.0,False,0.00029272216037923293,0.0002926793256065653,0.09076005885613014,25.583391189575195,-0.118760328083104,0.30997370054331624
+2010-08-04,34.150001525878906,34.400001525878906,33.9900016784668,34.22999954223633,22.538501739501953,429000,0.0,0.0,0.0,False,-0.0002926364991909791,-0.0002926793256065605,0.09044086265104911,25.583391189575195,-0.11901821097564202,0.30996940058371564
+2010-08-05,34.09000015258789,34.2400016784668,33.86000061035156,34.15999984741211,22.492414474487305,1728800,0.0,0.0,0.0,False,-0.002044823810709362,-0.00204691731730605,0.08821110321092984,25.583391189575195,-0.12081966351464035,0.30997599250248625
+2010-08-06,33.900001525878906,34.2400016784668,33.720001220703125,34.18000030517578,22.505590438842773,373700,0.0,0.0,0.0,False,0.0005857959077899544,0.0005856243963443626,0.08884857282200231,25.583391189575195,-0.12030464327131796,0.30985297222915975
+2010-08-09,34.369998931884766,34.369998931884766,34.11000061035156,34.25,22.551677703857422,223400,0.0,0.0,0.0,False,0.0020478140815674006,0.0020457201684536113,0.09107833226212181,25.583391189575195,-0.11850319073231952,0.30985784779309555
+2010-08-10,33.65999984741211,34.08000183105469,33.369998931884766,33.90999984741211,22.327802658081055,725400,0.0,0.0,0.0,False,-0.009927201369061556,-0.009976804586346436,0.0802469779483359,25.583391189575195,-0.12725398706410507,0.31000374880545517
+2010-08-11,32.61000061035156,32.61000061035156,31.969999313354492,32.060001373291016,21.10968780517578,1441200,0.0,0.0,0.0,False,-0.05455596645845506,-0.056100585082372874,0.02131306005253908,25.583391189575195,-0.1748674892725861,0.31455928540637984
+2010-08-12,31.709999084472656,32.04999923706055,31.649999618530273,31.8700008392334,20.984580993652344,1383900,0.0,0.0,0.0,False,-0.0059265116887594615,-0.0059441431557349595,0.0152602362642551,25.583391189575195,-0.17975764674218753,0.3142526721236284
+2010-08-13,31.670000076293945,31.940000534057617,31.56999969482422,31.6200008392334,20.819976806640625,195800,0.0,0.0,0.0,False,-0.007844054025263114,-0.0078749804488905,0.007296480121296911,25.583391189575195,-0.1861916720749508,0.31408477036249033
+2010-08-16,31.540000915527344,31.899999618530273,31.469999313354492,31.719999313354492,20.885814666748047,483300,0.0,0.0,0.0,False,0.0031622446421948336,0.0031572552622657663,0.010481798018662225,25.583391189575195,-0.18361821105019616,0.313972586838923
+2010-08-17,32.22999954223633,32.4900016784668,32.02000045776367,32.310001373291016,21.274293899536133,188500,0.0,0.0,0.0,False,0.018600147467868533,0.018429280243409268,0.029276908475406316,25.583391189575195,-0.16843338938564745,0.31243630658400845
+2010-08-18,32.439998626708984,32.5,32.09000015258789,32.22999954223633,21.221620559692383,447000,0.0,0.0,0.0,False,-0.0024759148337655246,-0.0024789849795575246,0.026728506509659633,25.583391189575195,-0.1704922774921317,0.31225263917209506
+2010-08-19,32.20000076293945,32.29999923706055,31.329999923706055,31.5,20.740957260131836,257200,0.0,0.0,0.0,False,-0.02264969813254991,-0.022910142719952262,0.0034734157731319826,25.583391189575195,-0.1892803770055539,0.3128567954354505
+2010-08-20,31.020000457763672,31.059999465942383,30.739999771118164,30.959999084472656,20.385393142700195,178000,0.0,0.0,0.0,False,-0.01714309098525091,-0.017291735031129483,-0.013729220294747324,25.583391189575195,-0.203178617266076,0.31304036095635207
+2010-08-23,31.049999237060547,31.34000015258789,30.84000015258789,30.889999389648438,20.339303970336914,399500,0.0,0.0,0.0,False,-0.00226089200441959,-0.002263451679574582,-0.015959072014775644,25.583391189575195,-0.20498014435924972,0.3113990822792449
+2010-08-24,30.420000076293945,30.600000381469727,30.079999923706055,30.399999618530273,20.016674041748047,202100,0.0,0.0,0.0,False,-0.015862387870272943,-0.015989541982612463,-0.03156831089470058,25.583391189575195,-0.21759105767399178,0.31179094454612405
+2010-08-25,30.030000686645508,30.420000076293945,29.809999465942383,30.3700008392334,19.996917724609375,168300,0.0,0.0,0.0,False,-0.000986992998810221,-0.000987480397132284,-0.03252414619167343,25.583391189575195,-0.21836328982227404,0.31146704609635123
+2010-08-26,30.559999465942383,30.780000686645508,30.190000534057617,30.280000686645508,19.937658309936523,444300,0.0,0.0,0.0,False,-0.0029634274386158843,-0.002967827083877427,-0.0353911906830473,25.583391189575195,-0.2206796134962441,0.31147232890411475
+2010-08-27,30.75,31.059999465942383,30.18000030517578,30.979999542236328,20.398569107055664,309500,0.0,0.0,0.0,False,0.023117599366693442,0.022854435755286815,-0.013091750683674852,25.583391189575195,-0.2026635970227536,0.31222633244197834
+2010-08-30,30.709999084472656,30.75,30.31999969482422,30.329999923706055,19.9705753326416,220700,0.0,0.0,0.0,False,-0.020981558665603806,-0.021204799719543418,-0.03379862401427369,25.583391189575195,-0.21939295753804222,0.3129093255266531
+2010-08-31,30.389999389648438,30.81999969482422,30.329999923706055,30.549999237060547,20.115436553955078,239000,0.0,0.0,0.0,False,0.007253732999704887,0.00722755121271241,-0.0267900572089258,25.583391189575195,-0.21373064247433382,0.31289195314604795
+2010-09-01,31.479999542236328,31.969999313354492,31.40999984741211,31.809999465942383,20.945070266723633,336300,0.0,0.0,0.0,False,0.041243634486542335,0.040415801141974204,0.013348657950218001,25.583391189575195,-0.18130203648457677,0.3139898359087044
+2010-09-02,31.950000762939453,32.20000076293945,31.950000762939453,32.15999984741211,21.17552947998047,196300,0.0,0.0,0.0,False,0.011003028890429478,0.010942935968989466,0.024498562509722266,25.583391189575195,-0.1722938791394808,0.31416347619063684
+2010-09-03,32.540000915527344,32.70000076293945,32.31999969482422,32.540000915527344,21.425739288330078,149600,0.0,0.0,0.0,False,0.011815988289037183,0.011746724578324107,0.03660402552647257,25.583391189575195,-0.16251371330862852,0.31430142110571846
+2010-09-07,32.0099983215332,32.029998779296875,31.68000030517578,31.719999313354492,20.885814666748047,130600,0.0,0.0,0.0,False,-0.02519981291269191,-0.025522765307316772,0.010481798018662225,25.583391189575195,-0.18361821105019616,0.3146402565423001
+2010-09-08,31.989999771118164,32.27000045776367,31.920000076293945,31.93000030517578,21.024085998535156,2112100,0.0,0.0,0.0,False,0.006620346584193859,0.006598528333063233,0.017171537738565057,25.583391189575195,-0.17821348066232434,0.31323329905473796
+2010-09-09,32.61000061035156,32.61000061035156,32.08000183105469,32.16999816894531,21.182113647460938,1580000,0.0,0.0,0.0,False,0.007516505066464729,0.007488396904479215,0.02481711275544063,25.583391189575195,-0.17203651812617027,0.31317443794941513
+2010-09-10,32.41999816894531,32.52000045776367,32.310001373291016,32.380001068115234,21.320388793945312,319300,0.0,0.0,0.0,False,0.0065279201493166905,0.006506705553321253,0.031507037035161334,25.583391189575195,-0.1666316386299478,0.3129646869624977
+2010-09-13,33.08000183105469,33.16999816894531,32.959999084472656,33.119998931884766,21.80763816833496,102500,0.0,0.0,0.0,False,0.022853681473577137,0.022596447877302788,0.05508077029731617,25.583391189575195,-0.14758610354903967,0.3138013124186152
+2010-09-14,33.09000015258789,33.619998931884766,32.90999984741211,33.41999816894531,22.00516700744629,168500,0.0,0.0,0.0,False,0.009057782304832118,0.00901700663449318,0.06463746222868383,25.583391189575195,-0.13986512404137308,0.31388292888575575
+2010-09-15,33.220001220703125,33.54999923706055,33.15999984741211,33.4900016784668,22.051265716552734,254400,0.0,0.0,0.0,False,0.002094903851029395,0.0020927125997303978,0.06686777534825694,25.583391189575195,-0.13806322417732264,0.3137619111046848
+2010-09-16,33.4900016784668,33.59000015258789,33.36000061035156,33.52000045776367,22.071016311645508,110500,0.0,0.0,0.0,False,0.0008956671851243492,0.0008952663146176098,0.06782333380550298,25.583391189575195,-0.13729121569156644,0.31306417331661107
+2010-09-17,33.41999816894531,33.470001220703125,33.02000045776367,33.209999084472656,21.866893768310547,413000,0.0,0.0,0.0,False,-0.009248443318274346,-0.00929147569735828,0.05794763022887195,25.583391189575195,-0.14526992898342028,0.3131807577017356
+2010-09-20,33.369998931884766,33.91999816894531,33.2400016784668,33.79999923706055,22.2553768157959,394800,0.0,0.0,0.0,False,0.017765808514071724,0.017609841087070244,0.07674292524543413,25.583391189575195,-0.1300849582105209,0.3136786591223219
+2010-09-21,34.119998931884766,34.41999816894531,33.709999084472656,34.029998779296875,22.406816482543945,333700,0.0,0.0,0.0,False,0.006804632786112208,0.006781585764376719,0.08406976545677369,25.583391189575195,-0.12416550579602803,0.31358054848168115
+2010-09-22,34.27000045776367,34.45000076293945,33.959999084472656,34.099998474121094,22.452909469604492,315000,0.0,0.0,0.0,False,0.0020570966471946672,0.002054983721052719,0.08629980173661989,25.583391189575195,-0.12236382959450354,0.31338786735272256
+2010-09-23,33.58000183105469,33.849998474121094,33.38999938964844,33.540000915527344,22.084186553955078,157800,0.0,0.0,0.0,False,-0.016422055063668783,-0.016558391689042815,0.06846052657684853,25.583391189575195,-0.13677641911077,0.31372328285747253
+2010-09-24,34.400001525878906,34.81999969482422,34.369998931884766,34.79999923706055,22.913814544677734,176400,0.0,0.0,0.0,False,0.037566608518531996,0.03687817204363907,0.10859896489626553,25.583391189575195,-0.10434803678353899,0.31550127942609707
+2010-09-27,34.68000030517578,34.68000030517578,34.41999816894531,34.5,22.71628761291504,220400,0.0,0.0,0.0,False,-0.00862042988859646,-0.008657800717733163,0.0990423652448067,25.583391189575195,-0.1120689417370303,0.3156122209505008
+2010-09-28,34.630001068115234,34.900001525878906,34.09000015258789,34.86000061035156,22.953325271606445,1177200,0.0,0.0,0.0,False,0.01043470054308715,0.010380634836442363,0.1105105432103024,25.583391189575195,-0.10280364704114986,0.3152441833769244
+2010-09-29,34.7400016784668,34.869998931884766,34.4900016784668,34.709999084472656,22.854557037353516,148100,0.0,0.0,0.0,False,-0.004303003294041541,-0.004312287856624007,0.1057320126848007,25.583391189575195,-0.10666428590333377,0.31524896802517177
+2010-09-30,34.970001220703125,35.220001220703125,34.43000030517578,34.630001068115234,22.801881790161133,730700,0.0,0.0,0.0,False,-0.0023048028061226633,-0.0023074629523044976,0.1031835184391452,25.583391189575195,-0.1087232485639934,0.3152558992447782
+2010-10-01,35.130001068115234,35.13999938964844,34.68000030517578,34.88999938964844,22.97307586669922,306200,0.0,0.0,0.0,False,0.007507892467539801,0.007479848522697316,0.11146610166754845,25.583391189575195,-0.10203163855539354,0.31367187354227954
+2010-10-04,34.459999084472656,34.65999984741211,34.119998931884766,34.310001373291016,22.591182708740234,287900,0.0,0.0,0.0,False,-0.016623510067825142,-0.016763231212815755,0.09298963373643154,25.583391189575195,-0.11695902465245644,0.3138649187421312
+2010-10-05,35.02000045776367,35.63999938964844,34.97999954223633,35.54999923706055,23.40765380859375,404200,0.0,0.0,0.0,False,0.036141140124444915,0.03550337019941519,0.13249152524386565,25.583391189575195,-0.0850449170267944,0.3151510808505261
+2010-10-06,35.689998626708984,35.900001525878906,35.619998931884766,35.81999969482422,23.585430145263672,368900,0.0,0.0,0.0,False,0.007594795194922677,0.007566099936055866,0.14109256643807844,25.583391189575195,-0.0780960205590594,0.3142905350271951
+2010-10-07,36.22999954223633,36.22999954223633,35.560001373291016,35.86000061035156,23.611764907836914,256900,0.0,0.0,0.0,False,0.0011165691026640001,0.001115946203014039,0.14236667514104284,25.583391189575195,-0.07706665105999266,0.31428468384022545
+2010-10-08,35.86000061035156,36.029998779296875,35.70000076293945,36.0,23.70395851135254,316900,0.0,0.0,0.0,False,0.0039045621483815296,0.003896959130141518,0.14682711682037097,25.583391189575195,-0.07346300044024245,0.3139508593942286
+2010-10-11,35.97999954223633,36.060001373291016,35.72999954223633,35.81999969482422,23.585430145263672,142300,0.0,0.0,0.0,False,-0.005000361691997579,-0.005012905333155657,0.14109256643807844,25.583391189575195,-0.0780960205590594,0.3139896139566786
+2010-10-12,35.599998474121094,36.0,35.29999923706055,35.959999084472656,23.677614212036133,96700,0.0,0.0,0.0,False,0.003908517512917653,0.0039008991030166783,0.14555254671786177,25.583391189575195,-0.07449274271018591,0.31387480493661885
+2010-10-13,36.41999816894531,36.849998474121094,36.400001525878906,36.59000015258789,24.092432022094727,199400,0.0,0.0,0.0,False,0.017519409107009,0.017367713442125714,0.16562195043738814,25.583391189575195,-0.0582784024382198,0.31434793818181317
+2010-10-14,36.900001525878906,37.060001373291016,36.709999084472656,36.91999816894531,24.309720993041992,177300,0.0,0.0,0.0,False,0.009018972046823448,0.008978544016131646,0.17613466222554686,25.48740577697754,-0.0462065380149177,0.3130258801739591
+2010-10-15,37.09000015258789,37.09000015258789,36.56999969482422,36.779998779296875,24.217538833618164,187400,0.0,0.0,0.0,False,-0.003791987553053877,-0.003799195364913287,0.17167477422567234,25.461811065673828,-0.04886817472827454,0.313026364335942
+2010-10-18,36.63999938964844,38.0,36.619998931884766,38.0,25.020837783813477,171300,0.0,0.0,0.0,False,0.03317013160231608,0.03263187319055545,0.21053938068185185,25.461811065673828,-0.01731900691286048,0.31443458640549343
+2010-10-19,36.220001220703125,36.380001068115234,35.709999084472656,35.959999084472656,23.677614212036133,180400,0.0,0.0,0.0,False,-0.05368419648387246,-0.05517893528389943,0.145552546717862,25.461811065673828,-0.07007344642671742,0.31875702770914227
+2010-10-20,36.2400016784668,36.91999816894531,36.2400016784668,36.790000915527344,24.224123001098633,271400,0.0,0.0,0.0,False,0.02308124391961286,0.02281890113732562,0.1719933244713907,25.461811065673828,-0.04860958481636746,0.31957202611784163
+2010-10-21,37.06999969482422,37.400001525878906,36.63999938964844,36.869998931884766,24.276798248291016,180000,0.0,0.0,0.0,False,0.0021744955303435454,0.0021721347366752165,0.17454181871704622,25.461811065673828,-0.046540790610938854,0.3194939013764428
+2010-10-22,37.130001068115234,37.13999938964844,36.95000076293945,37.04999923706055,24.39531898498535,117800,0.0,0.0,0.0,False,0.00488205798318897,0.004870179383766039,0.180275999979703,25.259042739868164,-0.03419463531448619,0.31928813759678804
+2010-10-25,37.36000061035156,37.560001373291016,37.09000015258789,37.150001525878906,24.46116065979004,497800,0.0,0.0,0.0,False,0.0026989470744454014,0.0026953114568805036,0.18346150243688641,25.259042739868164,-0.03158797775098465,0.31879394086922475
+2010-10-26,36.650001525878906,36.86000061035156,36.52000045776367,36.79999923706055,24.230703353881836,198900,0.0,0.0,0.0,False,-0.009421356129148628,-0.009466017842090176,0.1723116901572912,25.259042739868164,-0.040711732292341596,0.3180346917063075
+2010-10-27,36.459999084472656,36.599998474121094,36.02000045776367,36.349998474121094,23.934404373168945,218300,0.0,0.0,0.0,False,-0.012228245147717587,-0.012303625278878518,0.1579763754205128,25.259042739868164,-0.052442144397200297,0.3179533963439507
+2010-10-28,36.779998779296875,36.849998474121094,36.560001373291016,36.77000045776367,24.21095085144043,217200,0.0,0.0,0.0,False,0.011554349711810685,0.011488107978316757,0.17135603942013633,25.259042739868164,-0.04149372956139208,0.31667658979619384
+2010-10-29,36.630001068115234,36.88999938964844,36.529998779296875,36.72999954223633,24.184614181518555,237700,0.0,0.0,0.0,False,-0.00108779990027974,-0.0010883919840092916,0.1700818384372631,25.259042739868164,-0.04253639258679276,0.31449911886671283
+2010-11-01,36.61000061035156,36.77000045776367,36.130001068115234,36.400001525878906,23.967327117919922,328700,0.0,0.0,0.0,False,-0.008984516435440182,-0.009025120592005711,0.15956921892901343,25.259042739868164,-0.05113874010393249,0.3118764916272752
+2010-11-02,37.20000076293945,37.27000045776367,37.02000045776367,37.16999816894531,24.474328994750977,200000,0.0,0.0,0.0,False,0.02115387645591804,0.020933239340810705,0.18409860292832314,25.259042739868164,-0.031066646238284257,0.3124572878726723
+2010-11-03,37.209999084472656,37.38999938964844,36.70000076293945,37.310001373291016,24.56651496887207,280800,0.0,0.0,0.0,False,0.0037666394915614188,0.003759563468018736,0.18855867548801575,25.259042739868164,-0.02741702360331444,0.31238533731927626
+2010-11-04,37.970001220703125,38.13999938964844,37.79999923706055,37.970001220703125,25.00109100341797,191000,0.0,0.0,0.0,False,0.01768977142653494,0.01753512848874926,0.2095840067844239,25.259042739868164,-0.01021225305751794,0.312374067808205
+2010-11-05,37.58000183105469,37.689998626708984,37.279998779296875,37.459999084472656,24.665267944335938,922800,0.0,0.0,0.0,False,-0.01343233617429418,-0.013523366083797275,0.19333646777424573,25.259042739868164,-0.023507414815646555,0.312231856804675
+2010-11-08,37.0099983215332,37.189998626708984,36.810001373291016,37.119998931884766,24.441408157348633,365500,0.0,0.0,0.0,False,-0.009075911418943705,-0.00911734841252333,0.18250585169973155,25.259042739868164,-0.032369975020035135,0.3123607689133901
+2010-11-09,37.36000061035156,37.52000045776367,36.63999938964844,36.779998779296875,24.217538833618164,159600,0.0,0.0,0.0,False,-0.009159428224807864,-0.009201633703894494,0.17167477422567257,25.259042739868164,-0.041232912782008135,0.3106329066046156
+2010-11-10,36.77000045776367,36.77000045776367,36.099998474121094,36.70000076293945,24.164865493774414,491500,0.0,0.0,0.0,False,-0.002175007964501763,-0.002177376729669926,0.16912637225992588,25.259042739868164,-0.043318238832809386,0.31050098511918317
+2010-11-11,36.09000015258789,36.13999938964844,35.79999923706055,36.119998931884766,23.7829647064209,102500,0.0,0.0,0.0,False,-0.015803969091071735,-0.01593018336785224,0.15064953520917324,25.259042739868164,-0.05843760781628771,0.3108732896654239
+2010-11-12,36.130001068115234,36.369998931884766,35.65999984741211,35.93000030517578,23.657859802246094,259100,0.0,0.0,0.0,False,-0.005260273717726527,-0.005274157667840987,0.14459680370079808,25.259042739868164,-0.06339048372149148,0.31060459861177836
+2010-11-15,36.25,36.2599983215332,35.880001068115234,35.91999816894531,23.651269912719727,78100,0.0,0.0,0.0,False,-0.0002785496905236551,-0.0002785884926944229,0.1442779766153528,25.259042739868164,-0.06365137601239235,0.31024740114705374
+2010-11-16,35.65999984741211,35.72999954223633,34.869998931884766,35.04999923706055,23.078426361083984,357400,0.0,0.0,0.0,False,-0.024220414115170397,-0.024518552207808502,0.11656309015885968,25.259042739868164,-0.08633012744154223,0.3109287679724801
+2010-11-17,35.15999984741211,35.47999954223633,35.130001068115234,35.31999969482422,23.256206512451172,344600,0.0,0.0,0.0,False,0.00770330474815073,0.007673785794873454,0.12516431591289034,25.259042739868164,-0.07929184997402028,0.31097963624783215
+2010-11-18,36.099998474121094,36.2599983215332,36.02000045776367,36.18000030517578,23.82246971130371,243700,0.0,0.0,0.0,False,0.0243489065402549,0.024057197625575694,0.1525608366834832,25.259042739868164,-0.05687361327818674,0.31190886082021924
+2010-11-19,36.040000915527344,36.439998626708984,35.91999816894531,36.40999984741211,23.973918914794922,240200,0.0,0.0,0.0,False,0.006357409845686446,0.006337286757826817,0.15988813829436732,25.259042739868164,-0.0508777723015148,0.3115716636589322
+2010-11-22,35.869998931884766,36.029998779296875,35.41999816894531,35.81999969482422,23.585430145263672,254500,0.0,0.0,0.0,False,-0.01620464184065895,-0.016337372908770895,0.14109256643807844,25.259042739868164,-0.06625795806437706,0.311632724705235
+2010-11-23,34.849998474121094,34.900001525878906,34.349998474121094,34.43000030517578,22.670194625854492,378500,0.0,0.0,0.0,False,-0.03880512306844541,-0.03957810500132351,0.0968123289649605,25.259042739868164,-0.10249193291587044,0.3134017078991197
+2010-11-24,34.61000061035156,34.849998474121094,34.529998779296875,34.70000076293945,22.847976684570312,280900,0.0,0.0,0.0,False,0.007842105533274468,0.007811516043604268,0.10541364699890021,25.259042739868164,-0.09545357993683157,0.3135009101224377
+2010-11-26,34.08000183105469,34.279998779296875,34.029998779296875,34.04999923706055,22.41998863220215,101100,0.0,0.0,0.0,False,-0.018731989194351373,-0.018909655092798527,0.08470705050802829,25.259042739868164,-0.11239753370324412,0.3137436854233274
+2010-11-29,33.290000915527344,33.400001525878906,32.849998474121094,33.310001373291016,21.9327392578125,790400,0.0,0.0,0.0,False,-0.021732810947540093,-0.02197244681934809,0.06113331724587345,25.259042739868164,-0.13168763029984187,0.3121629820460335
+2010-11-30,32.439998626708984,32.90999984741211,32.38999938964844,32.65999984741211,21.504749298095703,158800,0.0,0.0,0.0,False,-0.019513748587712154,-0.019706655461090006,0.040426628475092485,25.259042739868164,-0.14863165957777136,0.31274292673424936
+2010-12-01,33.54999923706055,33.959999084472656,33.439998626708984,33.900001525878906,22.32122039794922,410300,0.0,0.0,0.0,False,0.03796701317163542,0.03726400502064922,0.07992851998252659,25.259042739868164,-0.11630774658304721,0.31412679056977616
+2010-12-02,33.81999969482422,34.810001373291016,33.810001373291016,34.790000915527344,22.907236099243164,220400,0.0,0.0,0.0,False,0.026253748264937427,0.02591503416753857,0.1082806914902743,25.259042739868164,-0.0931075126181633,0.3152364396541808
+2010-12-03,34.90999984741211,35.369998931884766,34.880001068115234,35.29999923706055,23.243043899536133,779600,0.0,0.0,0.0,False,0.014659463884604707,0.014553052637873246,0.12452749226118076,25.259042739868164,-0.07981295495216989,0.31548546070577943
+2010-12-06,34.90999984741211,34.959999084472656,34.66999816894531,34.84000015258789,22.940160751342773,1936300,0.0,0.0,0.0,False,-0.013031130926849266,-0.013116781005402417,0.10987362727868377,25.259042739868164,-0.09180403281337868,0.31574456133258605
+2010-12-07,35.630001068115234,35.63999938964844,35.04999923706055,35.099998474121094,23.11134910583496,518400,0.0,0.0,0.0,False,0.007462386874606652,0.0074346810148611785,0.11815593366736032,25.259042739868164,-0.08502672314827453,0.3158095284711251
+2010-12-08,35.18000030517578,35.470001220703125,35.060001373291016,35.34000015258789,23.269378662109375,124600,0.0,0.0,0.0,False,0.006837746924714061,0.0068144755554721895,0.12580160096414517,25.259042739868164,-0.07877036743828614,0.31504076908673245
+2010-12-09,35.38999938964844,35.41999816894531,35.040000915527344,35.380001068115234,23.295719146728516,124900,0.0,0.0,0.0,False,0.0011319805741969446,0.0011313403672757497,0.1270759865068365,25.259042739868164,-0.07772755338985171,0.3149922099120907
+2010-12-10,35.279998779296875,35.4900016784668,35.099998474121094,35.439998626708984,23.33522605895996,443700,0.0,0.0,0.0,False,0.001695887213552405,0.0016944508205762154,0.1289873802610555,25.259042739868164,-0.07616348334023382,0.3149960590524098
+2010-12-13,35.75,36.119998931884766,35.70000076293945,35.88999938964844,23.63152313232422,141500,0.0,0.0,0.0,False,0.01269741602740937,0.012617479785165928,0.14332260271792507,25.259042739868164,-0.06443314674689216,0.31524870173327413
+2010-12-14,35.900001525878906,36.130001068115234,35.79999923706055,35.869998931884766,23.618350982666016,129600,0.0,0.0,0.0,False,-0.0005573974044942309,-0.0005575528081779225,0.14268531766667047,25.259042739868164,-0.0649546292826263,0.3150444430600087
+2010-12-15,35.560001373291016,35.7400016784668,35.11000061035156,35.189998626708984,23.170612335205078,888100,0.0,0.0,0.0,False,-0.0189572357439155,-0.019139227853052384,0.12102316271855251,25.259042739868164,-0.0826805048065723,0.31545065785620385
+2010-12-16,35.25,35.439998626708984,35.060001373291016,35.400001525878906,23.308879852294922,872200,0.0,0.0,0.0,False,0.005967365691055271,0.0059496314804507455,0.12771271787863747,25.259042739868164,-0.07720652392321903,0.3152800119307058
+2010-12-17,35.22999954223633,35.25,34.880001068115234,35.150001525878906,23.144271850585938,214600,0.0,0.0,0.0,False,-0.00706202969649683,-0.007087083853360194,0.11974877717586141,25.259042739868164,-0.08372331885500683,0.31436223741811425
+2010-12-20,35.33000183105469,35.380001068115234,34.97999954223633,35.119998931884766,23.1245174407959,127400,0.0,0.0,0.0,False,-0.0008535334322707921,-0.0008538978993354351,0.1187930341587975,25.259042739868164,-0.08450539163557413,0.31436345788839454
+2010-12-21,35.310001373291016,35.310001373291016,35.099998474121094,35.15999984741211,23.3395938873291,182000,0.284,0.0,0.0,False,0.009300797177015596,0.009257811093946732,0.12919870125256638,25.259042739868164,-0.07599056196652532,0.3143594393606529
+2010-12-22,35.15999984741211,35.189998626708984,35.04999923706055,35.13999938964844,23.326322555541992,316900,0.0,0.0,0.0,False,-0.0005686187965041611,-0.0005687805214815106,0.12855661764604598,25.259042739868164,-0.07651597110113839,0.3142383322817302
+2010-12-23,34.97999954223633,35.15999984741211,34.900001525878906,35.11000061035156,23.306407928466797,313500,0.0,0.0,0.0,False,-0.0008537405340158788,-0.0008541051780212738,0.12759312311662963,25.259042739868164,-0.07730438684912566,0.31412401842856225
+2010-12-27,34.70000076293945,34.869998931884766,34.63999938964844,34.810001373291016,23.10725975036621,226300,0.0,0.0,0.0,False,-0.008544782135103013,-0.008581498088801223,0.11795808554255771,25.259042739868164,-0.08518861984051518,0.3142269139512172
+2010-12-28,34.97999954223633,34.97999954223633,34.59000015258789,34.709999084472656,23.04088020324707,149800,0.0,0.0,0.0,False,-0.002872670660054699,-0.0028768046974654436,0.11474656015104867,25.259042739868164,-0.08781657165178347,0.3142282731712801
+2010-12-29,34.9900016784668,35.13999938964844,34.88999938964844,35.02000045776367,23.246658325195312,168500,0.0,0.0,0.0,False,0.008931000905045394,0.008891355391029015,0.12470236268865387,25.259042739868164,-0.07966986062763814,0.3143279859182012
+2010-12-30,34.95000076293945,35.119998931884766,34.75,34.869998931884766,23.14708709716797,189700,0.0,0.0,0.0,False,-0.004283249086146079,-0.004292448475762324,0.11988498232148137,25.259042739868164,-0.08361186385605757,0.31426531728276813
+2010-12-31,34.95000076293945,35.38999938964844,34.900001525878906,35.27000045776367,23.412620544433594,169900,0.0,0.0,0.0,False,0.011471570748878834,0.01140627119892522,0.13273182212678925,25.259042739868164,-0.07309945251884897,0.3142955641433102
+2011-01-03,35.45000076293945,35.66999816894531,35.41999816894531,35.470001220703125,23.545377731323242,617200,0.0,0.0,0.0,False,0.005670325824385758,0.0056543100415244385,0.13915478062989828,25.259042739868164,-0.0678436244078292,0.3131862624568644
+2011-01-04,35.88999938964844,35.90999984741211,35.27000045776367,35.400001525878906,23.498910903930664,1001800,0.0,0.0,0.0,False,-0.001973501037987657,-0.001975450957028314,0.13690665748789654,25.259042739868164,-0.06968323598262727,0.31317649291326033
+2011-01-05,34.58000183105469,35.08000183105469,34.58000183105469,35.04999923706055,23.266571044921875,236100,0.0,0.0,0.0,False,-0.00988726073130164,-0.009936464287923998,0.12566576493816095,25.259042739868164,-0.0788815203911678,0.3133027463075539
+2011-01-06,35.060001373291016,35.060001373291016,34.34000015258789,34.47999954223633,22.888208389282227,472200,0.0,0.0,0.0,False,-0.016262072090860613,-0.016395750828600376,0.10736010711852284,25.259042739868164,-0.09386081551079051,0.3136874054212814
+2011-01-07,34.41999816894531,34.5099983215332,33.86000061035156,34.099998474121094,22.635955810546875,374900,0.0,0.0,0.0,False,-0.011021071393839343,-0.011082253343563999,0.09515581231927994,25.259042739868164,-0.10384744015580138,0.31375362335025003
+2011-01-10,33.66999816894531,33.84000015258789,33.4900016784668,33.790000915527344,22.430171966552734,1270600,0.0,0.0,0.0,False,-0.00909101633332654,-0.009132591789571223,0.08519973294194783,25.123584747314453,-0.10720654746730074,0.3138075576077547
+2011-01-11,33.97999954223633,34.20000076293945,33.84000015258789,34.11000061035156,22.64259147644043,463300,0.0,0.0,0.0,False,0.009470257749447875,0.009425695978581632,0.09547685412254014,25.123584747314453,-0.09875156335479651,0.31362968000810243
+2011-01-12,34.88999938964844,35.47999954223633,34.869998931884766,35.45000076293945,23.5320987701416,245300,0.0,0.0,0.0,False,0.03928469471467966,0.038532682971212914,0.1385123279037419,25.123584747314453,-0.06334629365910738,0.316018603498386
+2011-01-13,36.11000061035156,36.290000915527344,35.90999984741211,35.9900016784668,23.890562057495117,620000,0.0,0.0,0.0,False,0.015232950144181245,0.01511809369213924,0.15585522943323538,25.020837783813477,-0.045173376530563636,0.3163814621478277
+2011-01-14,36.040000915527344,36.540000915527344,36.02000045776367,36.5,24.229103088378906,243800,0.0,0.0,0.0,False,0.014170492517884492,0.014071029613080365,0.17223426731367675,25.020837783813477,-0.03164301300681305,0.31564367751414846
+2011-01-18,36.63999938964844,36.869998931884766,36.540000915527344,36.689998626708984,24.355224609375,166400,0.0,0.0,0.0,False,0.005205373081126785,0.005191871958655522,0.1783361840135258,25.020837783813477,-0.026602353613797702,0.31551253074550506
+2011-01-19,36.959999084472656,36.97999954223633,36.4900016784668,36.63999938964844,24.32203483581543,1405600,0.0,0.0,0.0,False,-0.0013627373219459171,-0.001363666692871813,0.17673042131777117,25.020837783813477,-0.027928838915622478,0.3140132181259077
+2011-01-20,36.5,36.810001373291016,36.279998779296875,36.720001220703125,24.37514305114746,280900,0.0,0.0,0.0,False,0.00218354326398007,0.0021811627979910764,0.17929986310276003,25.020837783813477,-0.025806279479727467,0.3124269370597189
+2011-01-21,37.33000183105469,37.5,37.11000061035156,37.31999969482422,24.773420333862305,267600,0.0,0.0,0.0,False,0.01633948493672932,0.0162074320616345,0.1985690154518145,25.020837783813477,-0.00988845585783027,0.31221454545125055
+2011-01-24,37.06999969482422,37.599998474121094,37.060001373291016,37.59000015258789,24.952655792236328,396400,0.0,0.0,0.0,False,0.00723499040336506,0.007208943417967641,0.2072406507763791,25.020837783813477,-0.0027250083377007295,0.3120122895435684
+2011-01-25,37.27000045776367,37.540000915527344,37.13999938964844,37.529998779296875,24.912824630737305,189800,0.0,0.0,0.0,False,-0.0015962694244119335,-0.0015975448198801484,0.20531356943763757,25.020837783813477,-0.004316927914621904,0.3119880541211893
+2011-01-26,37.619998931884766,37.779998779296875,37.5,37.630001068115234,24.979209899902344,222100,0.0,0.0,0.0,False,0.0026647026240105287,0.002661158598426776,0.20852537166887353,25.020837783813477,-0.0016637286197531687,0.3119777107016344
+2011-01-27,37.88999938964844,38.119998931884766,37.810001373291016,38.09000015258789,25.284557342529297,378900,0.0,0.0,0.0,False,0.01222406328504988,0.01214995276664431,0.22329846229374217,25.284557342529297,0.0,0.31137823559351024
+2011-01-28,37.900001525878906,38.0,36.939998626708984,37.040000915527344,24.587562561035156,266600,0.0,0.0,0.0,False,-0.02756602664828056,-0.027953099520157385,0.18957698428335235,25.284557342529297,-0.02756602664828056,0.31251963476877576
+2011-01-31,37.529998779296875,37.66999816894531,37.43000030517578,37.5099983215332,24.899547576904297,483900,0.0,0.0,0.0,False,0.01268873297605988,0.01260890556700628,0.20467120899139046,25.284557342529297,-0.01522707162357173,0.31216667996874414
+2011-02-01,38.02000045776367,38.66999816894531,37.9900016784668,38.56999969482422,25.603195190429688,533800,0.0,0.0,0.0,False,0.028259453765258957,0.027867522119935536,0.23871455932422125,25.603195190429688,0.0,0.31248223915672063
+2011-02-02,38.31999969482422,38.45000076293945,38.22999954223633,38.349998474121094,25.457149505615234,277000,0.0,0.0,0.0,False,-0.005704197610032824,-0.005720528678592627,0.23164868669541128,25.603195190429688,-0.005704197610032824,0.3119363313910949
+2011-02-03,37.880001068115234,38.04999923706055,37.529998779296875,38.040000915527344,25.251373291015625,145500,0.0,0.0,0.0,False,-0.008083238642025536,-0.008116085139295369,0.2216929764377149,25.603195190429688,-0.013741327861515162,0.3075002851061902
+2011-02-04,37.79999923706055,37.91999816894531,37.4900016784668,37.90999984741211,25.165067672729492,156200,0.0,0.0,0.0,False,-0.003417858398887197,-0.003423712619976683,0.21751740283733567,25.603195190429688,-0.017112220347558993,0.3068800895533139
+2011-02-07,37.81999969482422,38.119998931884766,37.79999923706055,38.099998474121094,25.29120445251465,240300,0.0,0.0,0.0,False,0.005012375942141656,0.004999855805508043,0.22362005777645622,25.603195190429688,-0.012185617287004069,0.30671200407537486
+2011-02-08,38.310001373291016,38.560001373291016,38.150001525878906,38.4900016784668,25.550090789794922,283700,0.0,0.0,0.0,False,0.010236220175529498,0.01018418486909648,0.23614530209905005,25.603195190429688,-0.0020741317729989772,0.3045774528762141
+2011-02-09,38.5099983215332,38.75,38.36000061035156,38.720001220703125,25.702762603759766,481700,0.0,0.0,0.0,False,0.005975392229362386,0.005957610373762258,0.24353175513157543,25.702762603759766,0.0,0.30455204852095036
+2011-02-10,37.88999938964844,38.279998779296875,37.779998779296875,38.2400016784668,25.384130477905273,361100,0.0,0.0,0.0,False,-0.012396804606827905,-0.012474286002806886,0.2281159349408235,25.702762603759766,-0.012396804606827905,0.30482938414780303
+2011-02-11,37.779998779296875,38.25,37.75,38.189998626708984,25.35094451904297,228800,0.0,0.0,0.0,False,-0.0013073506256671141,-0.001308205954053671,0.22651035680488696,25.702762603759766,-0.01368794826223596,0.3045554193527897
+2011-02-14,37.83000183105469,38.06999969482422,37.7400016784668,38.02000045776367,25.23809051513672,760400,0.0,0.0,0.0,False,-0.004451668608302817,-0.0044616067902980665,0.22105033915174044,25.702762603759766,-0.018078682660947698,0.30331573866594363
+2011-02-15,38.06999969482422,38.130001068115234,37.88999938964844,37.970001220703125,25.204910278320312,166500,0.0,0.0,0.0,False,-0.0013146888746002894,-0.0013155538362055019,0.21944503785553082,25.702762603759766,-0.019369603692586224,0.30329667283695566
+2011-02-16,38.22999954223633,38.5,38.16999816894531,38.439998626708984,25.51689910888672,931300,0.0,0.0,0.0,False,0.012378097248564979,0.012302114970967653,0.2345394471233866,25.702762603759766,-0.007231265282194199,0.30344804511411344
+2011-02-17,38.31999969482422,38.70000076293945,38.31999969482422,38.63999938964844,25.649654388427734,305900,0.0,0.0,0.0,False,0.005202641550390519,0.005189154569233685,0.2409623133465868,25.702762603759766,-0.0020662454130226937,0.30345783361606565
+2011-02-18,38.63999938964844,38.849998474121094,38.529998779296875,38.79999923706055,25.755870819091797,481200,0.0,0.0,0.0,False,0.004141047245922458,0.004132496707104792,0.2461011969165643,25.755870819091797,0.0,0.30346540043346687
+2011-02-22,37.880001068115234,38.16999816894531,37.5099983215332,37.599998474121094,24.95929527282715,492000,0.0,0.0,0.0,False,-0.030927921321696417,-0.031416285256835576,0.20756187713945695,25.755870819091797,-0.030927921321696417,0.3044929411771648
+2011-02-23,37.70000076293945,37.88999938964844,37.369998931884766,37.630001068115234,24.979209899902344,482700,0.0,0.0,0.0,False,0.0007978841893374611,0.0007975660489625333,0.20852537166887308,25.755870819091797,-0.030154714031790597,0.304482379356865
+2011-02-24,37.689998626708984,37.86000061035156,37.38999938964844,37.709999084472656,25.032316207885742,179700,0.0,0.0,0.0,False,0.002126020326351785,0.0021237635432162436,0.2110947211739529,25.755870819091797,-0.02809280324040575,0.30428843839210434
+2011-02-25,37.959999084472656,38.2400016784668,37.959999084472656,38.130001068115234,25.311119079589844,1464200,0.0,0.0,0.0,False,0.011137717716120488,0.011076150065106384,0.22458355230587213,25.755870819091797,-0.017267975236631372,0.3043605668508897
+2011-02-28,38.779998779296875,38.86000061035156,38.400001525878906,38.61000061035156,25.629749298095703,1880100,0.0,0.0,0.0,False,0.012588547250871773,0.012509970249607568,0.23999928021671502,25.755870819091797,-0.004896806707952783,0.3043845310817305
+2011-03-01,38.810001373291016,38.81999969482422,37.880001068115234,37.900001525878906,25.158435821533203,513400,0.0,0.0,0.0,False,-0.01838931278963074,-0.018560498103578238,0.2171965455938929,25.755870819091797,-0.023196070587360618,0.30475353778714337
+2011-03-02,38.130001068115234,38.38999938964844,38.0,38.15999984741211,25.331029891967773,1349300,0.0,0.0,0.0,False,0.0068602862140914045,0.006836861522988036,0.22554686227547038,25.755870819091797,-0.01649491605654063,0.3045732191709204
+2011-03-03,38.63999938964844,38.81999969482422,38.349998474121094,38.7599983215332,25.729318618774414,508600,0.0,0.0,0.0,False,0.01572335307744166,0.015601021800453014,0.24481656830397847,25.755870819091797,-0.0010309183682386536,0.30492674563603117
+2011-03-04,38.720001220703125,38.720001220703125,38.029998779296875,38.27000045776367,25.404048919677734,789900,0.0,0.0,0.0,False,-0.01264198651803139,-0.012722576360471898,0.2290796140300575,25.755870819091797,-0.013659872030157505,0.3042569227213891
+2011-03-07,38.61000061035156,38.779998779296875,37.91999816894531,38.119998931884766,25.304475784301758,185300,0.0,0.0,0.0,False,-0.003919577374882466,-0.00392727904974219,0.22426214138297595,25.755870819091797,-0.017525908479686825,0.30428560247891195
+2011-03-08,37.86000061035156,38.279998779296875,37.689998626708984,38.20000076293945,25.35757827758789,291400,0.0,0.0,0.0,False,0.0020985415283361064,0.0020963426657952303,0.2268313063282379,25.755870819091797,-0.015464145798117168,0.30428596242663003
+2011-03-09,38.22999954223633,38.34000015258789,38.06999969482422,38.18000030517578,25.344303131103516,171800,0.0,0.0,0.0,False,-0.0005235179140158364,-0.0005236549973647979,0.2261890381618996,25.755870819091797,-0.015979567954782614,0.3042357272467322
+2011-03-10,37.47999954223633,37.56999969482422,37.189998626708984,37.31999969482422,24.773420333862305,386700,0.0,0.0,0.0,False,-0.022525093481090885,-0.02278265853252392,0.19856901545181382,25.755870819091797,-0.03814472017390458,0.3050805328621897
+2011-03-11,37.130001068115234,37.619998931884766,37.119998931884766,37.5,24.892911911010742,173900,0.0,0.0,0.0,False,0.004823378263400624,0.004811783044932807,0.2043501671881296,25.755870819091797,-0.03350532832465436,0.3050854424926134
+2011-03-14,37.27000045776367,37.41999816894531,37.060001373291016,37.349998474121094,24.7933406829834,563700,0.0,0.0,0.0,False,-0.003999983143125219,-0.004008004472965888,0.1995327868209571,25.755870819091797,-0.03737129071927603,0.30504701041089777
+2011-03-15,35.560001373291016,36.560001373291016,35.43000030517578,36.4900016784668,24.222463607788086,504900,0.0,0.0,0.0,False,-0.02302541970824956,-0.023294645402959092,0.17191304095059823,25.755870819091797,-0.059536220773675264,0.30567002560804346
+2011-03-16,36.209999084472656,36.33000183105469,34.7599983215332,35.13999938964844,23.326322555541992,1229200,0.0,0.0,0.0,False,-0.03699628026102031,-0.037698004534171756,0.1285566176460453,25.755870819091797,-0.09432988232527073,0.3079266946263325
+2011-03-17,36.380001068115234,36.599998474121094,36.220001220703125,36.36000061035156,24.136167526245117,350500,0.0,0.0,0.0,False,0.0347180730599439,0.034128996432773916,0.1677379287497638,25.755870819091797,-0.06288676101163149,0.30970743986511046
+2011-03-18,37.27000045776367,37.310001373291016,36.7599983215332,36.900001525878906,24.494626998901367,166600,0.0,0.0,0.0,False,0.014851548915811419,0.014742344571318062,0.18508064571943916,25.755870819091797,-0.04896917790314126,0.3097995687319003
+2011-03-21,37.63999938964844,38.04999923706055,37.529998779296875,38.029998779296875,25.24473762512207,158300,0.0,0.0,0.0,False,0.0306234761710944,0.03016393578227123,0.2213719346344536,25.755870819091797,-0.019845308184681665,0.3112529261039759
+2011-03-22,38.0,38.11000061035156,37.58000183105469,37.779998779296875,25.078777313232422,801900,0.0,0.0,0.0,False,-0.006574055724171801,-0.006595760004230821,0.21334256747622726,25.755870819091797,-0.026288899746984007,0.3112668408742599
+2011-03-23,37.529998779296875,37.88999938964844,37.369998931884766,37.72999954223633,25.04558563232422,832200,0.0,0.0,0.0,False,-0.001323496775526234,-0.0013243733709164612,0.2117367125005638,25.755870819091797,-0.027577603248462923,0.3106176659775439
+2011-03-24,38.130001068115234,38.59000015258789,38.040000915527344,38.58000183105469,25.609832763671875,158200,0.0,0.0,0.0,False,0.022528805659845608,0.022278780332472242,0.23903569340738917,25.755870819091797,-0.005670088052766142,0.3113403756153199
+2011-03-25,38.380001068115234,38.5,38.13999938964844,38.18000030517578,25.344303131103516,142900,0.0,0.0,0.0,False,-0.01036826889963216,-0.010422393846000542,0.22618903816189917,25.755870819091797,-0.015979567954782614,0.31132937904570523
+2011-03-28,38.20000076293945,38.41999816894531,38.15999984741211,38.189998626708984,25.35094451904297,92700,0.0,0.0,0.0,False,0.00026204657926864883,0.00026201225106072435,0.2265103568048863,25.755870819091797,-0.015721708766634812,0.3112371408133302
+2011-03-29,38.060001373291016,38.439998626708984,37.900001525878906,38.439998626708984,25.51689910888672,146800,0.0,0.0,0.0,False,0.006546288234708042,0.006524954344464036,0.2345394471233857,25.755870819091797,-0.0092783393690552,0.3112587825884895
+2011-03-30,38.56999969482422,38.880001068115234,38.4900016784668,38.83000183105469,25.775789260864258,86900,0.0,0.0,0.0,False,0.010145831234147806,0.010094707790858796,0.24706487600579763,25.775789260864258,0.0,0.3113980080365782
+2011-03-31,38.619998931884766,38.810001373291016,38.4900016784668,38.7400016784668,25.716041564941406,255200,0.0,0.0,0.0,False,-0.002317977359225565,-0.002320668027487409,0.2441742078577307,25.775789260864258,-0.002317977359225565,0.3109163787640066
+2011-04-01,38.869998931884766,39.290000915527344,38.66999816894531,39.18000030517578,26.008113861083984,161700,0.0,0.0,0.0,False,0.011357591540867684,0.011293578332659879,0.2583050303162615,26.008113861083984,0.0,0.31110188430711444
+2011-04-04,39.38999938964844,39.470001220703125,39.16999816894531,39.31999969482422,26.10105323791504,151600,0.0,0.0,0.0,False,0.00357347623620341,0.0035671065401261725,0.2628015534399919,26.10105323791504,0.0,0.31104615654768875
+2011-04-05,38.900001525878906,39.43000030517578,38.880001068115234,39.310001373291016,26.09440803527832,161100,0.0,0.0,0.0,False,-0.0002545951910885025,-0.0002546276059460598,0.2624800502371869,26.10105323791504,-0.0002545951910885025,0.3107516615802221
+2011-04-06,39.58000183105469,39.97999954223633,39.58000183105469,39.84000015258789,26.446229934692383,8824900,0.0,0.0,0.0,False,0.01348265494041545,0.013392572743160799,0.27950163312369325,26.446229934692383,0.0,0.3110070464569852
+2011-04-07,39.65999984741211,39.88999938964844,39.439998626708984,39.68000030517578,26.340023040771484,154300,0.0,0.0,0.0,False,-0.004015955929566162,-0.004024041535465123,0.27436321095326055,26.446229934692383,-0.004015955929566162,0.3105517349565938
+2011-04-08,40.119998931884766,40.220001220703125,39.849998474121094,39.9900016784668,26.545804977416992,120000,0.0,0.0,0.0,False,0.0078125192345877,0.007782159527537137,0.28431919805068384,26.545804977416992,0.0,0.3104894128267222
+2011-04-11,40.02000045776367,40.11000061035156,39.790000915527344,39.869998931884766,26.46614646911621,142700,0.0,0.0,0.0,False,-0.003000794602708301,-0.0030053060143056904,0.28046521993301865,26.545804977416992,-0.003000794602708301,0.3105105277506794
+2011-04-12,39.7599983215332,39.81999969482422,39.40999984741211,39.56999969482422,26.26700210571289,219300,0.0,0.0,0.0,False,-0.007524494116878944,-0.007552945936289464,0.2708303669187646,26.545804977416992,-0.010502709258253251,0.3104463405365744
+2011-04-13,39.970001220703125,40.0099983215332,39.43000030517578,39.58000183105469,26.273653030395508,138100,0.0,0.0,0.0,False,0.00025320455893096394,0.0002531725080668014,0.2711521469612963,26.545804977416992,-0.010252164033187516,0.3103999365097144
+2011-04-14,39.2400016784668,39.709999084472656,39.18000030517578,39.650001525878906,26.32010269165039,585800,0.0,0.0,0.0,False,0.0017679178910197102,0.0017663569636418564,0.2733994395841173,26.545804977416992,-0.008502371126383634,0.3093375853990499
+2011-04-15,39.34000015258789,39.529998779296875,39.15999984741211,39.45000076293945,26.187345504760742,201900,0.0,0.0,0.0,False,-0.005043946387479847,-0.005056710022542659,0.266976481081008,26.545804977416992,-0.013503432009735583,0.3093610883745119
+2011-04-18,38.279998779296875,38.380001068115234,37.689998626708984,38.22999954223633,25.377490997314453,620200,0.0,0.0,0.0,False,-0.030925414234866277,-0.03141369815971219,0.22779470857774453,26.545804977416992,-0.04401124701610837,0.3107977094296659
+2011-04-19,38.5,38.630001068115234,38.189998626708984,38.560001373291016,25.596553802490234,305800,0.0,0.0,0.0,False,0.008632169555255143,0.008595125407898094,0.2383932406812328,26.545804977416992,-0.03575899000743443,0.310658806919536
+2011-04-20,39.58000183105469,39.869998931884766,39.58000183105469,39.7599983215332,26.39312744140625,126600,0.0,0.0,0.0,False,0.031120347100730417,0.030645926739292017,0.2769324681784311,26.545804977416992,-0.005751475087707014,0.3118150887475233
+2011-04-21,40.08000183105469,40.150001525878906,39.900001525878906,40.029998779296875,26.572355270385742,154400,0.0,0.0,0.0,False,0.0067907006995433505,0.006767747744058145,0.28560373438335995,26.572355270385742,0.0,0.31175663843712853
+2011-04-25,40.150001525878906,40.25,39.90999984741211,40.209999084472656,26.69184112548828,165800,0.0,0.0,0.0,False,0.004496622669940775,0.004486543067041333,0.2913846092799486,26.69184112548828,0.0,0.31174426742494704
+2011-04-26,40.47999954223633,40.689998626708984,40.33000183105469,40.63999938964844,26.977283477783203,485300,0.0,0.0,0.0,False,0.010693992630667504,0.010637216309832572,0.3051946667749459,26.977283477783203,0.0,0.30740594515743336
+2011-04-27,41.029998779296875,41.54999923706055,40.7599983215332,41.5,27.548152923583984,186900,0.0,0.0,0.0,False,0.02116111676962995,0.020940329641509624,0.3328140435256688,27.548152923583984,0.0,0.3079306401575149
+2011-04-28,41.40999984741211,41.779998779296875,41.40999984741211,41.7400016784668,27.70746612548828,99500,0.0,0.0,0.0,False,0.005783081077929797,0.005766423256054015,0.3405218152011811,27.70746612548828,0.0,0.30735147610527636
+2011-04-29,41.7599983215332,41.959999084472656,41.709999084472656,41.83000183105469,27.7672176361084,207000,0.0,0.0,0.0,False,0.002156512990018733,0.002154191053472341,0.3434126679090659,27.7672176361084,0.0,0.3072936527122973
+2011-05-02,42.060001373291016,42.220001220703125,41.75,41.79999923706055,27.747304916381836,817800,0.0,0.0,0.0,False,-0.0007171305381590276,-0.0007173877992639571,0.3424492656595586,27.7672176361084,-0.0007171305381590276,0.3072812607776959
+2011-05-03,41.56999969482422,41.95000076293945,41.439998626708984,41.65999984741211,27.65436553955078,265000,0.0,0.0,0.0,False,-0.003349492035753854,-0.003355114141846134,0.3379527425358282,27.7672176361084,-0.004064220550886732,0.30332205792714145
+2011-05-04,41.779998779296875,41.790000915527344,41.06999969482422,41.18000030517578,27.335744857788086,169000,0.0,0.0,0.0,False,-0.011521532877223684,-0.011588419994891429,0.3225374760245301,27.7672176361084,-0.015538927377413136,0.3019999705457174
+2011-05-05,40.4900016784668,40.560001373291016,39.86000061035156,40.02000045776367,26.565711975097656,12167500,0.0,0.0,0.0,False,-0.028169449440520467,-0.028573820419184687,0.28528232346046356,27.7672176361084,-0.04327065378881567,0.29760334148882195
+2011-05-06,40.529998779296875,40.66999816894531,39.38999938964844,39.689998626708984,26.346651077270508,796400,0.0,0.0,0.0,False,-0.008246001388274249,-0.008280187721133557,0.2746838836368841,27.7672176361084,-0.051159845305875806,0.297683645135633
+2011-05-09,39.68000030517578,39.810001373291016,39.34000015258789,39.790000915527344,26.413049697875977,998700,0.0,0.0,0.0,False,0.002520192050622816,0.0025170216921278172,0.27789633182748275,27.7672176361084,-0.048768585890703986,0.28237267333693367
+2011-05-10,40.060001373291016,40.45000076293945,39.97999954223633,40.38999938964844,26.81132698059082,339400,0.0,0.0,0.0,False,0.01507880715292309,0.014966251994921746,0.2971654841765372,27.7672176361084,-0.03442515083954756,0.2821970129373842
+2011-05-11,40.11000061035156,40.119998931884766,39.31999969482422,39.54999923706055,26.25372314453125,143200,0.0,0.0,0.0,False,-0.020797323327682693,-0.02101663369807569,0.2701879141926078,27.7672176361084,-0.05450652317461602,0.28270895885533376
+2011-05-12,39.36000061035156,39.900001525878906,39.11000061035156,39.7599983215332,26.39312744140625,100000,0.0,0.0,0.0,False,0.005309886758062987,0.005295839015377791,0.27693246817843087,27.7672176361084,-0.04948605988218591,0.28214266993946224
+2011-05-13,39.529998779296875,39.630001068115234,38.709999084472656,38.959999084472656,25.862077713012695,150000,0.0,0.0,0.0,False,-0.02012075793490198,-0.020325937292573985,0.25123961908699566,27.7672176361084,-0.06861112078504639,0.2795259535532914
+2011-05-16,38.790000915527344,39.38999938964844,38.75,38.95000076293945,25.855440139770508,152400,0.0,0.0,0.0,False,-0.00025665274522190806,-0.0002566856861741008,0.25091848500382663,27.7672176361084,-0.06885016429776603,0.27945835427916776
+2011-05-17,38.709999084472656,39.0099983215332,38.4900016784668,38.9900016784668,25.88199234008789,653900,0.0,0.0,0.0,False,0.0010269483007772084,0.001026421350107513,0.252203113616412,27.7672176361084,-0.06789392155622276,0.2785327913823241
+2011-05-18,38.939998626708984,39.33000183105469,38.79999923706055,39.209999084472656,26.028032302856445,105900,0.0,0.0,0.0,False,0.005642531720495114,0.005626672268725293,0.2592687094054953,27.7672176361084,-0.0626344834417375,0.27833550393087525
+2011-05-19,39.47999954223633,39.779998779296875,39.290000915527344,39.779998779296875,26.406404495239258,892200,0.0,0.0,0.0,False,0.014537103227019177,0.014432452534643222,0.2775748286246782,27.7672176361084,-0.04900790416608192,0.27629027180803567
+2011-05-20,39.31999969482422,39.31999969482422,38.65999984741211,38.77000045776367,25.7359619140625,334100,0.0,0.0,0.0,False,-0.02538939298978138,-0.025717265182110878,0.24513797922687375,27.7672176361084,-0.07315301621738513,0.27592792620717316
+2011-05-23,37.709999084472656,37.9900016784668,37.58000183105469,37.849998474121094,25.125246047973633,178600,0.0,0.0,0.0,False,-0.023730057890517853,-0.024016150780042995,0.2155907828981376,27.7672176361084,-0.09514714879819841,0.2749376245092555
+2011-05-24,38.11000061035156,38.25,37.849998474121094,37.9900016784668,25.218177795410156,335400,0.0,0.0,0.0,False,0.0036987397957848334,0.0036919162781811872,0.22008693690223224,27.7672176361084,-0.091800333548129,0.2748654659912243
+2011-05-25,37.7599983215332,38.34000015258789,37.7400016784668,38.209999084472656,25.36421775817871,663300,0.0,0.0,0.0,False,0.005791059288793532,0.005774355562105954,0.22715253269131552,27.7672176361084,-0.08654089543364385,0.2735971264212053
+2011-05-26,38.290000915527344,38.470001220703125,37.869998931884766,38.40999984741211,25.49698257446289,459900,0.0,0.0,0.0,False,0.0052343351389723125,0.005220683623814257,0.23357586031406052,27.7672176361084,-0.08175954434459798,0.26458177493589574
+2011-05-27,38.68000030517578,38.810001373291016,38.529998779296875,38.66999816894531,25.669572830200195,309500,0.0,0.0,0.0,False,0.006769046307078197,0.006746239176956345,0.24192599243582014,27.7672176361084,-0.07554393217923405,0.2636466386001766
+2011-05-31,39.72999954223633,39.84000015258789,39.45000076293945,39.84000015258789,26.446229934692383,387900,0.0,0.0,0.0,False,0.030255941913394535,0.029807258668247832,0.27950163312369325,27.7672176361084,-0.04757364308976375,0.26465280260474566
+2011-06-01,39.630001068115234,39.630001068115234,38.650001525878906,38.70000076293945,25.689483642578125,338200,0.0,0.0,0.0,False,-0.02861452441361223,-0.029031901224289326,0.24288930240541862,27.7672176361084,-0.07482687033173951,0.26423801666126856
+2011-06-02,39.040000915527344,39.16999816894531,38.65999984741211,39.099998474121094,25.955013275146484,332400,0.0,0.0,0.0,False,0.01033612182567456,0.010283069376371802,0.2557359576509086,27.7672176361084,-0.06526416815364788,0.264297336154715
+2011-06-03,38.709999084472656,39.630001068115234,38.709999084472656,39.43000030517578,26.174070358276367,1067000,0.0,0.0,0.0,False,0.008439875595811941,0.008404458980798462,0.26633421291466997,27.7672176361084,-0.05737511401791684,0.2578432662317967
+2011-06-06,39.220001220703125,39.2599983215332,38.68000030517578,38.68000030517578,25.676210403442383,128100,0.0,0.0,0.0,False,-0.01902111318641575,-0.019204341754815897,0.2422471265189894,27.7672176361084,-0.0753048886665143,0.25831175084488434
+2011-06-07,39.290000915527344,39.52000045776367,39.150001525878906,39.18000030517578,26.008113861083984,1711200,0.0,0.0,0.0,False,0.012926497034667639,0.012843662944594176,0.2583050303162615,27.7672176361084,-0.06335182005189033,0.25837600810136563
+2011-06-08,38.779998779296875,38.900001525878906,38.45000076293945,38.47999954223633,25.543447494506836,341300,0.0,0.0,0.0,False,-0.01786620779419268,-0.01802773529935985,0.2358238911761532,27.7672176361084,-0.08008617106489557,0.2591019267848952
+2011-06-09,38.560001373291016,39.11000061035156,38.439998626708984,39.0099983215332,25.89527130126953,482600,0.0,0.0,0.0,False,0.01377354434394018,0.013679551177977084,0.2528455663425686,27.7672176361084,-0.06741569714945417,0.2546801796053478
+2011-06-10,38.560001373291016,38.560001373291016,37.689998626708984,37.79999923706055,25.092060089111328,433800,0.0,0.0,0.0,False,-0.03101767897364427,-0.031508911812649185,0.2139852047622013,27.7672176361084,-0.09634229767113234,0.2566202588773312
+2011-06-13,38.029998779296875,38.18000030517578,37.630001068115234,37.90999984741211,25.165067672729492,151600,0.0,0.0,0.0,False,0.0029095890635877364,0.0029053644020304516,0.21751740283733478,27.7672176361084,-0.09371302510320945,0.2564382068848223
+2011-06-14,38.59000015258789,38.91999816894531,38.59000015258789,38.7400016784668,25.716041564941406,128300,0.0,0.0,0.0,False,0.021894393425732073,0.02165815319934172,0.24417420785773092,27.7672176361084,-0.07387042151820244,0.2540581528187382
+2011-06-15,37.65999984741211,37.900001525878906,37.060001373291016,37.150001525878906,24.66057586669922,685000,0.0,0.0,0.0,False,-0.04104308571662518,-0.04190913286254286,0.19310945919821187,27.7672176361084,-0.11188163719253286,0.2573895539115917
+2011-06-16,37.0099983215332,37.290000915527344,36.720001220703125,37.11000061035156,24.634023666381836,295400,0.0,0.0,0.0,False,-0.0010767064184108444,-0.00107728648317692,0.1918248305856265,27.7672176361084,-0.11283787993407624,0.2573388760440555
+2011-06-17,38.06999969482422,38.130001068115234,37.790000915527344,37.90999984741211,25.165067672729492,480900,0.0,0.0,0.0,False,0.02155733929379844,0.021328266146377922,0.21751740283733478,27.7672176361084,-0.09371302510320945,0.25816962622611905
+2011-06-20,37.47999954223633,37.880001068115234,37.47999954223633,37.790000915527344,25.085418701171875,294800,0.0,0.0,0.0,False,-0.003165060892879268,-0.0031700802920412714,0.21366388611921439,27.7672176361084,-0.09658147856518118,0.258159155715511
+2011-06-21,38.29999923706055,38.849998474121094,38.22999954223633,38.790000915527344,25.749231338500977,173500,0.0,0.0,0.0,False,0.026462091194758175,0.026118026638811163,0.24577997055348555,27.7672176361084,-0.07267513526393943,0.2590188355921249
+2011-06-22,37.72999954223633,37.959999084472656,37.47999954223633,37.52000045776367,25.469554901123047,86800,0.858,0.0,0.0,False,-0.010861545096289893,-0.010920962310761657,0.2322488752232641,27.7672176361084,-0.08274731610118102,0.25925172914423045
+2011-06-23,36.4900016784668,36.97999954223633,36.220001220703125,36.97999954223633,25.10298728942871,100100,0.0,0.0,0.0,False,-0.014392383891960847,-0.014496958850392866,0.2145138763606138,27.7672176361084,-0.09594876885378434,0.25858690788616795
+2011-06-24,36.72999954223633,36.72999954223633,36.130001068115234,36.20000076293945,24.573505401611328,137500,0.0,0.0,0.0,False,-0.02109238560784188,-0.021318008226097883,0.18889688135434102,27.7672176361084,-0.11501736603036439,0.2595213335740403
+2011-06-27,36.16999816894531,36.779998779296875,36.150001525878906,36.689998626708984,24.906131744384766,65700,0.0,0.0,0.0,False,0.013535974511460047,0.013445181604551788,0.20498975923710772,27.7672176361084,-0.10303826365386659,0.25969109157244813
+2011-06-28,36.83000183105469,37.310001373291016,36.810001373291016,37.310001373291016,25.327003479003906,147600,0.0,0.0,0.0,False,0.01689831801014341,0.01675712977694937,0.22535205938766256,27.7672176361084,-0.08788111899015927,0.2564827967439362
+2011-06-29,37.79999923706055,38.099998474121094,37.560001373291016,38.06999969482422,25.84290885925293,440200,0.0,0.0,0.0,False,0.02036977570902576,0.020165086804722076,0.250312206001982,27.7672176361084,-0.06930146196402132,0.2571060519468509
+2011-06-30,38.29999923706055,38.91999816894531,38.22999954223633,38.83000183105469,26.35881996154785,275800,0.0,0.0,0.0,False,0.019963352620430808,0.019766697847225585,0.2752726294560284,27.7672176361084,-0.05072159886588967,0.2567348504218214
+2011-07-01,38.75,39.34000015258789,38.599998474121094,39.279998779296875,26.664287567138672,257100,0.0,0.0,0.0,False,0.011588819455363941,0.011522183415074681,0.29005153371516146,27.7672176361084,-0.03972058286226998,0.25686240085829737
+2011-07-05,38.959999084472656,39.060001373291016,38.65999984741211,38.70000076293945,26.27056884765625,740600,0.0,0.0,0.0,False,-0.014765769326897216,-0.014875868441757105,0.2710029303485135,27.7672176361084,-0.05389984722509289,0.2564252197549476
+2011-07-06,38.209999084472656,38.31999969482422,37.939998626708984,38.2400016784668,25.958311080932617,487100,0.0,0.0,0.0,False,-0.011886220223643607,-0.011957426147910795,0.2558955096134947,27.7672176361084,-0.06514540199459828,0.2538568711539661
+2011-07-07,38.5,38.66999816894531,38.41999816894531,38.59000015258789,26.195894241333008,1031400,0.0,0.0,0.0,False,0.009152489145370701,0.009110858937147498,0.267390079632952,27.7672176361084,-0.05658915543385401,0.25380443995747787
+2011-07-08,37.91999816894531,38.0099983215332,37.40999984741211,37.63999938964844,25.551006317138672,277900,0.0,0.0,0.0,False,-0.02461790073868919,-0.024925988077468604,0.23618959645534865,27.7672176361084,-0.07981394996118629,0.25509692156935154
+2011-07-11,36.18000030517578,36.279998779296875,35.72999954223633,35.77000045776367,24.2816104888916,773400,0.0,0.0,0.0,False,-0.04968085454214011,-0.05095740821640586,0.17477464092734363,27.7672176361084,-0.12552957926487118,0.25999687505738633
+2011-07-12,35.5099983215332,35.95000076293945,35.41999816894531,35.459999084472656,24.0711727142334,345800,0.0,0.0,0.0,False,-0.008666549311236005,-0.008704322248750548,0.16459339857215727,27.7672176361084,-0.13310822028738933,0.2588652910744153
+2011-07-13,35.90999984741211,36.5,35.790000915527344,36.060001373291016,24.478466033935547,378200,0.0,0.0,0.0,False,0.016920377105736684,0.016778822070020637,0.18429875805084972,27.7672176361084,-0.11844008446478882,0.2593738103102701
+2011-07-14,36.380001068115234,36.52000045776367,35.689998626708984,35.790000915527344,24.295183181762695,206600,0.0,0.0,0.0,False,-0.00748751379758672,-0.007515685943338424,0.1754313047594791,27.7672176361084,-0.12504077649575807,0.2593239957306625
+2011-07-15,35.9900016784668,36.08000183105469,35.61000061035156,35.810001373291016,24.308761596679688,322500,0.0,0.0,0.0,False,0.0005588932923619172,0.0005587371696737007,0.1760882454313415,27.7672176361084,-0.12455176765465137,0.2574442114863629
+2011-07-18,35.25,35.31999969482422,34.779998779296875,35.189998626708984,23.88788604736328,671600,0.0,0.0,0.0,False,-0.01731373881974696,-0.01746537439709455,0.15572576072096878,27.7672176361084,-0.1397090496996879,0.25792612219899164
+2011-07-19,35.52000045776367,35.79999923706055,35.47999954223633,35.709999084472656,24.240877151489258,1292300,0.0,0.0,0.0,False,0.01477699213007333,0.014668876166372195,0.1728039111916655,27.7672176361084,-0.12699653709752678,0.2582973666665579
+2011-07-20,36.189998626708984,36.349998474121094,35.970001220703125,36.310001373291016,24.648168563842773,183700,0.0,0.0,0.0,False,0.0168018430112169,0.016662253451670005,0.19250917839044912,27.7672176361084,-0.11232846996559076,0.2577329189448866
+2011-07-21,37.09000015258789,37.599998474121094,36.959999084472656,37.52000045776367,25.469554901123047,736800,0.0,0.0,0.0,False,0.03332443687054276,0.03278121330580917,0.23224887522326454,27.7672176361084,-0.08274731610118102,0.2557371298203715
+2011-07-22,37.54999923706055,37.619998931884766,37.22999954223633,37.61000061035156,25.530651092529297,504700,0.0,0.0,0.0,False,0.002398793054823045,0.0023959205435527286,0.23520478526696365,27.7672176361084,-0.08054701673352671,0.25557976014227163
+2011-07-25,37.25,37.380001068115234,37.130001068115234,37.25,25.28626823425293,143600,0.0,0.0,0.0,False,-0.009572135759118083,-0.00961824311711397,0.22338123737207605,27.7672176361084,-0.08934814551347958,0.25555733994444113
+2011-07-26,37.369998931884766,37.59000015258789,37.220001220703125,37.400001525878906,25.38809585571289,373800,0.0,0.0,0.0,False,0.0040269928530625165,0.004018906219949191,0.22830778487154424,27.7672176361084,-0.08568095700383416,0.25553469230339365
+2011-07-27,36.97999954223633,36.9900016784668,36.18000030517578,36.290000915527344,24.634592056274414,211700,0.0,0.0,0.0,False,-0.029679413679577715,-0.030128760726992658,0.191852329998496,27.7672176361084,-0.11281741011603297,0.2572262276768772
+2011-07-28,36.0,36.34000015258789,35.88999938964844,35.88999938964844,24.363069534301758,70200,0.0,0.0,0.0,False,-0.011022001961810468,-0.011083194282123975,0.17871573127906415,27.7672176361084,-0.12259593836221805,0.25748161611391784
+2011-07-29,35.810001373291016,36.349998474121094,35.66999816894531,35.900001525878906,24.36985206604004,469300,0.0,0.0,0.0,False,0.000278393973663027,0.0002783552292513814,0.17904387863531412,27.7672176361084,-0.12235167435899075,0.2574360987753856
+2011-08-01,36.22999954223633,36.2400016784668,34.529998779296875,35.02000045776367,23.772489547729492,381600,0.0,0.0,0.0,False,-0.024512357181806,-0.024817786535654068,0.15014273394918343,27.7672176361084,-0.14386490359711712,0.2552282918461561
+2011-08-02,34.349998474121094,34.709999084472656,33.58000183105469,33.630001068115234,22.828922271728516,1228200,0.0,0.0,0.0,False,-0.039691563397536433,-0.04050075799466693,0.10449177070842364,27.7672176361084,-0.1778462440528481,0.2583487614828181
+2011-08-03,34.119998931884766,34.15999984741211,33.25,33.970001220703125,23.05971908569336,2494900,0.0,0.0,0.0,False,0.010109842734480123,0.010059080122405533,0.11565800881181332,27.7672176361084,-0.16953439887666033,0.2585389286638484
+2011-08-04,32.810001373291016,32.939998626708984,31.25,31.360000610351562,21.287988662719727,1467700,0.0,0.0,0.0,False,-0.07683226393130016,-0.07994433177151267,0.029939478221715277,27.7672176361084,-0.23334095112803466,0.26977056685766576
+2011-08-05,32.5,32.79999923706055,30.969999313354492,32.470001220703125,22.04148292541504,5236100,0.0,0.0,0.0,False,0.035395277338476694,0.03478326428004887,0.06639447169521895,27.7672176361084,-0.20620484146915863,0.272091772941652
+2011-08-08,30.770000457763672,31.170000076293945,29.229999542236328,29.479999542236328,20.011789321899414,1643800,0.0,0.0,0.0,False,-0.09208516552102208,-0.09660469940651113,-0.03180463974153813,27.7672176361084,-0.2793016000322571,0.28726315444850664
+2011-08-09,30.59000015258789,31.309999465942383,29.450000762939453,31.309999465942383,21.254047393798828,1182600,0.0,0.0,0.0,False,0.06207631171391448,0.0602257768426242,0.02829735724183191,27.7672176361084,-0.23456330150414006,0.29379242513676396
+2011-08-10,30.290000915527344,30.290000915527344,28.889999389648438,28.979999542236328,19.672378540039062,485500,0.0,0.0,0.0,False,-0.07441730153576487,-0.07733179551566624,-0.04822575726046363,27.7672176361084,-0.2915250351026468,0.29813299783678743
+2011-08-11,28.940000534057617,30.760000228881836,28.860000610351562,30.360000610351562,20.609163284301758,795000,0.0,0.0,0.0,False,0.04761929231668982,0.04652024920988768,-0.002902941375953594,27.7672176361084,-0.25778795865014326,0.3018678240755931
+2011-08-12,31.1200008392334,31.489999771118164,30.729999542236328,31.299999237060547,21.24725341796875,481900,0.0,0.0,0.0,False,0.03096147693453588,0.030491839578775777,0.027968656206128317,27.7672176361084,-0.23480797765135486,0.3033318700653068
+2011-08-15,31.829999923706055,32.2400016784668,31.809999465942383,32.2400016784668,21.88535499572754,274000,0.0,0.0,0.0,False,0.030032191229909744,0.029590055374431753,0.05884080746766407,27.7672176361084,-0.21182758450857908,0.3047762413334566
+2011-08-16,31.3799991607666,32.130001068115234,31.18000030517578,31.520000457763672,21.396595001220703,578100,0.0,0.0,0.0,False,-0.022332742356806712,-0.022585894196476573,0.03519398851761557,27.7672176361084,-0.22942963599649102,0.30506685808457107
+2011-08-17,31.8799991607666,32.22999954223633,31.5,31.6200008392334,21.464488983154297,699400,0.0,0.0,0.0,False,0.0031731208601051275,0.0031680971365579814,0.03847878415683614,27.7672176361084,-0.2269845231002927,0.30506924901438254
+2011-08-18,30.34000015258789,30.34000015258789,29.5,29.8700008392334,20.276533126831055,585400,0.0,0.0,0.0,False,-0.05534517300903696,-0.05693568065639443,-0.018996003818538276,27.7672176361084,-0.26976719840797025,0.3092545969504376
+2011-08-19,29.34000015258789,30.139999389648438,29.1299991607666,29.170000076293945,19.801353454589844,777100,0.0,0.0,0.0,False,-0.023434956521853678,-0.02371392209908597,-0.041985789816815555,27.7672176361084,-0.2868801723641108,0.30967056472659443
+2011-08-22,30.3700008392334,30.3700008392334,29.43000030517578,29.469999313354492,20.0050048828125,257900,0.0,0.0,0.0,False,0.010284722642302624,0.010232194732052714,-0.03213287937769693,27.7672176361084,-0.279545932726149,0.3098295815041511
+2011-08-23,29.84000015258789,30.520000457763672,29.600000381469727,30.510000228881836,20.710981369018555,214000,0.0,0.0,0.0,False,0.035289993196282676,0.0346815741354548,0.0020231447239698053,27.7672176361084,-0.2541211135938207,0.31139798048258926
+2011-08-24,30.389999389648438,30.920000076293945,30.25,30.719999313354492,20.85353660583496,114300,0.0,0.0,0.0,False,0.006883074938672573,0.0068594947194735075,0.008920145119389211,27.7672176361084,-0.24898717332351328,0.31146402621199987
+2011-08-25,30.729999542236328,30.81999969482422,29.760000228881836,29.920000076293945,20.310474395751953,1050200,0.0,0.0,0.0,False,-0.026041731930067646,-0.02638682218160887,-0.01735388283865491,27.7672176361084,-0.26854484803186474,0.3125643612555474
+2011-08-26,29.559999465942383,30.43000030517578,29.25,30.270000457763672,20.54806900024414,661600,0.0,0.0,0.0,False,0.011698131705967452,0.011630237540217064,-0.005858759139743985,27.7672176361084,-0.2599881893271331,0.3119342325841565
+2011-08-29,30.93000030517578,31.149999618530273,30.860000610351562,31.149999618530273,21.145427703857422,136900,0.0,0.0,0.0,False,0.02907128176405216,0.02865672730402203,0.02304220098656895,27.7672176361084,-0.2384750974703358,0.3125332597928305
+2011-08-30,30.670000076293945,31.040000915527344,30.420000076293945,30.90999984741211,20.982511520385742,291700,0.0,0.0,0.0,False,-0.007704558439456832,-0.007734391884300565,0.015160112563037398,27.7672176361084,-0.24434231058497724,0.31256295236780973
+2011-08-31,31.389999389648438,31.760000228881836,31.31999969482422,31.520000457763672,21.396595001220703,369800,0.0,0.0,0.0,False,0.019734695745676323,0.019542491253611884,0.03519398851761557,27.7672176361084,-0.22942963599649102,0.31047161412539276
+2011-09-01,31.100000381469727,31.639999389648438,30.8799991607666,30.920000076293945,20.989301681518555,670900,0.0,0.0,0.0,False,-0.019035426883525663,-0.01921893309998206,0.015488629038923118,27.7672176361084,-0.24409777181909165,0.31088262854346094
+2011-09-02,30.06999969482422,30.299999237060547,29.799999237060547,29.860000610351562,20.269746780395508,572100,0.0,0.0,0.0,False,-0.03428198384306547,-0.03488339612350184,-0.019324335734605902,27.7672176361084,-0.27001159979252676,0.3125603284941049
+2011-09-06,28.059999465942383,28.450000762939453,27.799999237060547,28.40999984741211,19.28544807434082,432900,0.0,0.0,0.0,False,-0.04855999025141655,-0.049778642317011415,-0.06694593643113489,27.7672176361084,-0.30545982939024874,0.3153102231398665
+2011-09-07,28.829999923706055,29.43000030517578,28.709999084472656,29.43000030517578,19.977855682373047,91700,0.0,0.0,0.0,False,0.03590311230328491,0.035273618521160094,-0.03344639160178564,27.7672176361084,-0.28052367564570424,0.3172919542581798
+2011-09-08,28.84000015258789,29.329999923706055,28.639999389648438,28.700000762939453,19.482311248779297,3438300,0.0,0.0,0.0,False,-0.024804685821761208,-0.025117505812018368,-0.05742145018799294,27.7672176361084,-0.2983700598275081,0.31816811673666523
+2011-09-09,27.739999771118164,27.850000381469727,27.040000915527344,27.190000534057617,18.4572811126709,1210300,0.0,0.0,0.0,False,-0.05261337441021652,-0.05404800555457181,-0.10701368834029101,27.7672176361084,-0.3352851785672213,0.32239426757570716
+2011-09-12,26.290000915527344,26.829999923706055,26.0,26.780000686645508,18.178964614868164,370400,0.0,0.0,0.0,False,-0.015078954267628841,-0.01519379763964354,-0.12047898809542634,27.7672176361084,-0.3453083829606213,0.32188275886867035
+2011-09-13,26.770000457763672,27.229999542236328,26.579999923706055,27.110000610351562,18.402973175048828,624200,0.0,0.0,0.0,False,0.01232240476432045,0.01224710191179845,-0.10964117418801345,27.7672176361084,-0.3372410078596545,0.32199676642241665
+2011-09-14,27.399999618530273,28.25,26.850000381469727,28.020000457763672,19.020706176757812,447900,0.0,0.0,0.0,False,0.03356702179768001,0.0330159473816928,-0.0797544800742257,27.7672176361084,-0.3149941623238711,0.3237846508293963
+2011-09-15,28.860000610351562,29.079999923706055,28.559999465942383,29.049999237060547,19.719894409179688,188600,0.0,0.0,0.0,False,0.03675932039138696,0.036099810112515694,-0.04592688016853563,27.7672176361084,-0.2898138132667638,0.3259054036286592
+2011-09-16,29.030000686645508,29.149999618530273,28.479999542236328,28.90999984741211,19.624858856201172,604500,0.0,0.0,0.0,False,-0.004819272913260453,-0.00483092305417666,-0.05052481891220928,27.7672176361084,-0.29323639431985904,0.3258124956741286
+2011-09-19,27.639999389648438,28.110000610351562,27.40999984741211,27.93000030517578,18.959613800048828,182200,0.0,0.0,0.0,False,-0.0338980810525491,-0.03448594417822069,-0.08271020555810693,27.7672176361084,-0.31719432431019634,0.32704346567274106
+2011-09-20,28.1200008392334,28.3799991607666,27.780000686645508,27.989999771118164,19.00034523010254,481600,0.0,0.0,0.0,False,0.002148325935500184,0.0021460215830808173,-0.08073956810233773,27.7672176361084,-0.31572743516820523,0.32697330761535837
+2011-09-21,28.079999923706055,28.229999542236328,27.1200008392334,27.1200008392334,18.409759521484375,334100,0.0,0.0,0.0,False,-0.031082893571980463,-0.03157621623251423,-0.1093128422719456,27.7672176361084,-0.336996606475098,0.32839551286193014
+2011-09-22,26.15999984741211,26.290000915527344,25.670000076293945,26.06999969482422,17.696996688842773,492600,0.0,0.0,0.0,False,-0.03871657485855806,-0.03948598618796215,-0.14379719828968007,27.7672176361084,-0.3626658269919829,0.3302275267404671
+2011-09-23,25.65999984741211,26.440000534057617,25.56999969482422,26.399999618530273,17.921005249023438,348400,0.0,0.0,0.0,False,0.012657998649109325,0.012578555872829963,-0.13295938438226718,27.7672176361084,-0.35459845189101624,0.3282662206696883
+2011-09-26,26.790000915527344,27.260000228881836,26.25,27.219999313354492,18.477643966674805,319500,0.0,0.0,0.0,False,0.031060686045036423,0.030588064645953268,-0.10602850803226971,27.7672176361084,-0.3345518370322226,0.3297073395346653
+2011-09-27,28.309999465942383,28.770000457763672,28.040000915527344,28.170000076293945,19.12253189086914,202800,0.0,0.0,0.0,False,0.0349009822549573,0.03430575282184938,-0.07482802485466622,27.7672176361084,-0.3113270425048903,0.33143282847610034
+2011-09-28,28.3700008392334,28.65999984741211,27.65999984741211,27.690000534057617,18.796693801879883,526900,0.0,0.0,0.0,False,-0.017039484669121863,-0.017186327158616132,-0.09059247854145636,27.7672176361084,-0.323061674806167,0.33182386807761105
+2011-09-29,28.739999771118164,28.8700008392334,28.09000015258789,28.56999969482422,19.394060134887695,263800,0.0,0.0,0.0,False,0.03178039389821152,0.031285847804699674,-0.061691149295507564,27.7672176361084,-0.3015483081867114,0.3333903580199612
+2011-09-30,27.610000610351562,27.8799991607666,27.31999969482422,27.31999969482422,18.5455265045166,119300,0.0,0.0,0.0,False,-0.043752242927445506,-0.0447382393891833,-0.10274426607250275,27.7672176361084,-0.33210713628001176,0.3360963179867617
+2011-10-03,26.8700008392334,27.260000228881836,26.15999984741211,26.15999984741211,17.758089065551758,1332800,0.0,0.0,0.0,False,-0.04245969715516407,-0.04338746706921462,-0.14084147280579873,27.7672176361084,-0.3604656650056577,0.33831687169309743
+2011-10-04,26.0,26.889999389648438,25.600000381469727,26.860000610351562,18.23326301574707,237100,0.0,0.0,0.0,False,0.02675816910486639,0.02640643009740283,-0.11785196364724837,27.7672176361084,-0.34335289712151085,0.337419243568799
+2011-10-05,27.049999237060547,27.610000610351562,26.829999923706055,27.559999465942383,18.70844078063965,152700,0.0,0.0,0.0,False,0.026061038250925872,0.025727236451667617,-0.09486226992888014,27.7672176361084,-0.3262399918560348,0.33838240881214915
+2011-10-06,27.520000457763672,28.600000381469727,27.520000457763672,28.56999969482422,19.394060134887695,231000,0.0,0.0,0.0,False,0.036647594649232174,0.03599203990932744,-0.061691149295507564,27.7672176361084,-0.3015483081867114,0.3404320540954455
+2011-10-07,28.75,28.850000381469727,28.18000030517578,28.299999237060547,19.210777282714844,1103800,0.0,0.0,0.0,False,-0.009450463229365047,-0.00949540221055551,-0.07055860258687818,27.7672176361084,-0.30814900021768077,0.3405185998679442
+2011-10-10,29.1299991607666,29.780000686645508,29.1200008392334,29.739999771118164,20.188289642333984,1033500,0.0,0.0,0.0,False,0.050883540277085526,0.04963127726517166,-0.023265333806416932,27.7672176361084,-0.2729451720045152,0.34435788093883507
+2011-10-11,29.260000228881836,29.729999542236328,29.15999984741211,29.649999618530273,20.127193450927734,254200,0.0,0.0,0.0,False,-0.0030263183503239643,-0.003030906911672813,-0.02622124385011615,27.7672176361084,-0.2751454713721695,0.34434100016494357
+2011-10-12,30.399999618530273,30.899999618530273,30.34000015258789,30.559999465942383,20.74492073059082,591700,0.0,0.0,0.0,False,0.030691178140120234,0.030229623928337217,0.0036651734239445677,27.7672176361084,-0.2528988319083798,0.34528011948150317
+2011-10-13,30.229999542236328,30.479999542236328,29.889999389648438,30.399999618530273,20.636316299438477,182400,0.0,0.0,0.0,False,-0.005235229990163015,-0.005248981823693353,-0.0015892445920466791,27.7672176361084,-0.25681007834925895,0.3451857956183531
+2011-10-14,30.899999618530273,31.049999237060547,30.56999969482422,30.850000381469727,20.94178009033203,210900,0.0,0.0,0.0,False,0.01480224408567854,0.014693760098130972,0.013189475107268533,27.7672176361084,-0.24580919972696835,0.34550365527720733
+2011-10-17,30.399999618530273,30.43000030517578,29.6299991607666,29.68000030517578,20.147558212280273,105700,0.0,0.0,0.0,False,-0.03792523245998647,-0.03866311040098099,-0.025235971262186352,27.7672176361084,-0.2744120611465063,0.3458956352364621
+2011-10-18,29.709999084472656,30.479999542236328,29.360000610351562,30.31999969482422,20.582002639770508,262100,0.0,0.0,0.0,False,0.02156313052494041,0.021333935152417983,-0.004217007279496143,27.7672176361084,-0.25876611371368585,0.3424737713874183
+2011-10-19,30.219999313354492,30.239999771118164,29.649999618530273,29.709999084472656,20.167922973632812,372700,0.0,0.0,0.0,False,-0.0201185313880764,-0.02032366502860477,-0.02425069867425622,27.7672176361084,-0.273678650920843,0.34223450338627187
+2011-10-20,29.770000457763672,29.809999465942383,29.079999923706055,29.59000015258789,20.086462020874023,118700,0.0,0.0,0.0,False,-0.004039134464430938,-0.0040473138004299275,-0.028191881305885458,27.7672176361084,-0.2766123605141606,0.34224228648439775
+2011-10-21,30.280000686645508,30.649999618530273,30.280000686645508,30.649999618530273,20.80601692199707,120500,0.0,0.0,0.0,False,0.03582287912999704,0.03519616313018682,0.006621083467643674,27.7672176361084,-0.2506985325407255,0.34412583766474913
+2011-10-24,30.40999984741211,31.139999389648438,30.360000610351562,31.079999923706055,21.097915649414062,149500,0.0,0.0,0.0,False,0.014029534269405675,0.01393203124325089,0.02074350845445916,27.7672176361084,-0.2401861819248896,0.34441452286228874
+2011-10-25,30.809999465942383,30.90999984741211,30.329999923706055,30.489999771118164,20.697404861450195,332000,0.0,0.0,0.0,False,-0.018983429198371593,-0.01916592781465867,0.001366296332016459,27.7672176361084,-0.2546100537442628,0.3447999004970008
+2011-10-26,31.18000030517578,31.280000686645508,30.15999984741211,30.93000030517578,20.996091842651367,243600,0.0,0.0,0.0,False,0.01443113198010093,0.014327994273369568,0.015817145514808617,27.7672176361084,-0.24385323305320594,0.34491138629953705
+2011-10-27,32.689998626708984,33.470001220703125,32.41999816894531,33.2400016784668,22.564176559448242,666500,0.0,0.0,0.0,False,0.07468459980783071,0.07202722300313853,0.09168304250551507,27.7672176361084,-0.18738071436779968,0.3527743188586693
+2011-10-28,32.619998931884766,32.81999969482422,32.47999954223633,32.77000045776367,22.245128631591797,238800,0.0,0.0,0.0,False,-0.01413957770698493,-0.014240493940551739,0.07624710529461054,27.7672176361084,-0.19887080790319067,0.35305488301930255
+2011-10-31,31.809999465942383,31.889999389648438,30.770000457763672,30.770000457763672,20.88747787475586,286300,0.0,0.0,0.0,False,-0.06103137362432898,-0.06297321207255822,0.010562266099272577,27.7672176361084,-0.24776482294740787,0.35817156845365977
+2011-11-01,29.020000457763672,29.549999237060547,28.889999389648438,29.149999618530273,19.787778854370117,634800,0.0,0.0,0.0,False,-0.05264872221431838,-0.05408531710467379,-0.042642545928860076,27.7672176361084,-0.2873690438238884,0.3613251646352885
+2011-11-02,29.649999618530273,29.8799991607666,29.34000015258789,29.559999465942383,20.06610107421875,222500,0.0,0.0,0.0,False,0.014065359325923898,0.013967360020651872,-0.029176969333997826,27.7672176361084,-0.2773456333584947,0.3615962963549006
+2011-11-03,30.450000762939453,30.90999984741211,29.829999923706055,30.799999237060547,20.9078426361084,188900,0.0,0.0,0.0,False,0.0419484362595548,0.041092456751220946,0.011547538687202819,27.7672176361084,-0.24703141272174467,0.36363228659151864
+2011-11-04,30.100000381469727,30.219999313354492,29.65999984741211,29.940000534057617,20.32405662536621,591100,0.0,0.0,0.0,False,-0.02792186744958436,-0.028319094469940274,-0.016696757606974533,27.7672176361084,-0.26805570180942884,0.36443960889169935
+2011-11-07,29.959999084472656,30.149999618530273,29.579999923706055,30.020000457763672,20.378360748291016,457200,0.0,0.0,0.0,False,0.0026719135813186856,0.0026683503658835863,-0.014069456319069862,27.7672176361084,-0.2661000098983247,0.3643514980716998
+2011-11-08,30.3799991607666,30.739999771118164,29.989999771118164,30.6200008392334,20.785655975341797,248800,0.0,0.0,0.0,False,0.019986653101375484,0.019789542015837887,0.005635995439531527,27.7672176361084,-0.2514318053850596,0.3648180021135822
+2011-11-09,28.950000762939453,29.049999237060547,28.329999923706055,28.459999084472656,19.31939125061035,334000,0.0,0.0,0.0,False,-0.07054214341230736,-0.07315381272190218,-0.06530372317134236,27.7672176361084,-0.30423741032347873,0.3715077821863142
+2011-11-10,29.260000228881836,29.270000457763672,28.65999984741211,29.040000915527344,19.713109970092773,332100,0.0,0.0,0.0,False,0.02037945783980044,0.020174575604830963,-0.04625511980469432,27.7672176361084,-0.2900581459606558,0.37178422211983564
+2011-11-11,29.799999237060547,30.229999542236328,29.760000228881836,30.1200008392334,20.446237564086914,170900,0.0,0.0,0.0,False,0.037189849552221155,0.03651498824056036,-0.010785491199029718,27.7672176361084,-0.2636555152181076,0.3736536926240494
+2011-11-14,29.5,29.610000610351562,29.079999923706055,29.270000457763672,19.86923599243164,81000,0.0,0.0,0.0,False,-0.02822042783405565,-0.028626277846680887,-0.03870154785704827,27.7672176361084,-0.28443547161189997,0.3746953712791507
+2011-11-15,28.969999313354492,29.219999313354492,28.700000762939453,29.0,19.685955047607422,455000,0.0,0.0,0.0,False,-0.009224357941796657,-0.00926716578478762,-0.04756890886850995,27.7672176361084,-0.2910360949522047,0.3740381836859465
+2011-11-16,28.700000762939453,29.010000228881836,28.40999984741211,28.43000030517578,19.299020767211914,141100,0.0,0.0,0.0,False,-0.019655347147738977,-0.019851082560810845,-0.0662892725989992,27.7672176361084,-0.30497102662113573,0.3744470148005165
+2011-11-17,28.670000076293945,28.760000228881836,27.940000534057617,28.040000915527344,19.034284591674805,253000,0.0,0.0,0.0,False,-0.013717596282754596,-0.013812551881685784,-0.0790975394023633,27.7672176361084,-0.3145051534827644,0.37384932887296063
+2011-11-18,28.530000686645508,28.559999465942383,28.190000534057617,28.309999465942383,19.217565536499023,214000,0.0,0.0,0.0,False,0.009628990464100928,0.009582927194551337,-0.07023017839090162,27.7672176361084,-0.30790453014245966,0.37392486100305344
+2011-11-21,27.6200008392334,27.6299991607666,27.299999237060547,27.450000762939453,18.633777618408203,297300,0.0,0.0,0.0,False,-0.03037782891813534,-0.03084879771372054,-0.09847456696498802,27.7672176361084,-0.32892888792080843,0.37478638156175503
+2011-11-22,27.31999969482422,27.469999313354492,27.0,27.209999084472656,18.47085189819336,625300,0.0,0.0,0.0,False,-0.008743568993433204,-0.008782018279530332,-0.10635711678806437,27.7672176361084,-0.33479644448877277,0.3729150680187961
+2011-11-23,26.860000610351562,26.920000076293945,26.260000228881836,26.270000457763672,17.832759857177734,402400,0.0,0.0,0.0,False,-0.03454589125247853,-0.03515670931775577,-0.1372288066500552,27.7672176361084,-0.35777649417822577,0.37436529968597043
+2011-11-25,26.1299991607666,26.520000457763672,26.09000015258789,26.09000015258789,17.710569381713867,475700,0.0,0.0,0.0,False,-0.006852022706663963,-0.006875605603015938,-0.1431405344575446,27.7672176361084,-0.3621770242228699,0.37397920201049206
+2011-11-28,27.690000534057617,27.799999237060547,27.459999084472656,27.65999984741211,18.776325225830078,319400,0.0,0.0,0.0,False,0.06017626091776607,0.058435178185028004,-0.09157793568920425,27.7672176361084,-0.3237952224131594,0.3782896260093408
+2011-11-29,27.770000457763672,28.0,27.6200008392334,27.81999969482422,18.884937286376953,269300,0.0,0.0,0.0,False,0.005784521691042155,0.005767855584861037,-0.08632314855357714,27.7672176361084,-0.31988370120962195,0.37784732486273215
+2011-11-30,29.149999618530273,29.520000457763672,29.100000381469727,29.469999313354492,20.0050048828125,587300,0.0,0.0,0.0,False,0.05931010410310078,0.05761785104654978,-0.03213287937769649,27.7672176361084,-0.279545932726149,0.3806062785612449
+2011-12-01,29.309999465942383,29.56999969482422,29.06999969482422,29.209999084472656,19.828508377075195,381900,0.0,0.0,0.0,False,-0.008822617478536299,-0.008861767206940234,-0.04067200075299937,27.7672176361084,-0.2859022233725619,0.37977901069005465
+2011-12-02,29.700000762939453,29.700000762939453,29.149999618530273,29.190000534057617,19.81493377685547,129100,0.0,0.0,0.0,False,-0.0006846001707027094,-0.0006848346164067251,-0.04132875686504378,27.7672176361084,-0.2863910948323395,0.3794826560375188
+2011-12-05,29.959999084472656,30.020000457763672,29.40999984741211,29.559999465942383,20.06610107421875,181300,0.0,0.0,0.0,False,0.012675656663392543,0.012595993013853465,-0.029176969333997382,27.7672176361084,-0.2773456333584947,0.3794906370532845
+2011-12-06,29.450000762939453,29.770000457763672,29.350000381469727,29.549999237060547,20.05931282043457,312400,0.0,0.0,0.0,False,-0.0003382946073615667,-0.000338351841890704,-0.029505393529974056,27.7672176361084,-0.2775901034337158,0.37941176027392404
+2011-12-07,29.059999465942383,29.719999313354492,28.889999389648438,29.639999389648438,20.120405197143555,93300,0.0,0.0,0.0,False,0.003045586718541493,0.0030409583144009994,-0.026549668046092822,27.7672176361084,-0.2753899414473906,0.3793593333064534
+2011-12-08,28.860000610351562,28.920000076293945,28.260000228881836,28.34000015258789,19.237930297851562,266700,0.0,0.0,0.0,False,-0.04385969818427293,-0.04485061747734495,-0.06924490580297149,27.7672176361084,-0.30717111991679635,0.38184981728353684
+2011-12-09,28.780000686645508,29.299999237060547,28.770000457763672,29.219999313354492,19.835298538208008,187800,0.0,0.0,0.0,False,0.0310515856491671,0.03057923836040684,-0.04034348427711387,27.7672176361084,-0.2856576846066762,0.3831430903470026
+2011-12-12,28.34000015258789,28.3799991607666,27.81999969482422,28.0,19.007129669189453,391800,0.0,0.0,0.0,False,-0.041752276499558816,-0.04264895040867628,-0.08041132846617904,27.7672176361084,-0.3154831024743133,0.38514496916731555
+2011-12-13,28.040000915527344,28.239999771118164,27.18000030517578,27.260000228881836,18.504806518554688,387100,0.0,0.0,0.0,False,-0.02642814351127576,-0.026783644373374757,-0.10471434984881833,27.7672176361084,-0.3335736132780154,0.38601215202746314
+2011-12-14,27.06999969482422,27.190000534057617,26.780000686645508,26.8700008392334,18.24005699157715,216300,0.0,0.0,0.0,False,-0.014307068096717224,-0.014410400973276708,-0.117523262611545,27.7672176361084,-0.34310822097429605,0.3858189453772967
+2011-12-15,27.34000015258789,27.360000610351562,26.920000076293945,27.020000457763672,18.341880798339844,1082100,0.0,0.0,0.0,False,0.005582428103690473,0.005566904099551629,-0.11259689967189457,27.7672176361084,-0.3394411698459797,0.38581250638522435
+2011-12-16,27.110000610351562,27.15999984741211,26.690000534057617,26.829999923706055,18.212905883789062,1062400,0.0,0.0,0.0,False,-0.007031716974327695,-0.007056556005310295,-0.11883686711554275,27.7672176361084,-0.34408603258451576,0.38581200209548094
+2011-12-19,27.280000686645508,27.280000686645508,26.65999984741211,26.700000762939453,18.12465476989746,564600,0.0,0.0,0.0,False,-0.004845526268828504,-0.004857303892498552,-0.1231065662230576,27.7672176361084,-0.3472642809437191,0.38583472866962987
+2011-12-20,27.270000457763672,27.649999618530273,27.270000457763672,27.600000381469727,18.95424461364746,409800,0.308,0.0,0.0,False,0.04577134595290788,0.04475474323120876,-0.0829699735018199,27.7672176361084,-0.3173876885309739,0.3884954211132905
+2011-12-21,27.440000534057617,27.459999084472656,27.139999389648438,27.3700008392334,18.796297073364258,148800,0.0,0.0,0.0,False,-0.00833309601636556,-0.008368010359317236,-0.09061167276251947,27.7672176361084,-0.3230759624643985,0.3885738802405212
+2011-12-22,27.489999771118164,27.739999771118164,27.43000030517578,27.739999771118164,19.05039405822754,355700,0.0,0.0,0.0,False,0.013518459719566556,0.013427900576871274,-0.07831814329131559,27.7672176361084,-0.3139249921297671,0.3888285235745505
+2011-12-23,27.709999084472656,27.889999389648438,27.6299991607666,27.8700008392334,19.13966941833496,240300,0.0,0.0,0.0,False,0.004686273671534069,0.0046753272762856835,-0.0739988898726911,27.7672176361084,-0.31070985688368724,0.3887787511491013
+2011-12-27,27.75,27.90999984741211,27.75,27.799999237060547,19.091598510742188,107900,0.0,0.0,0.0,False,-0.0025115850510314397,-0.0025147443718096098,-0.07632462041812538,27.7672176361084,-0.31244106770296154,0.388776656225582
+2011-12-28,27.690000534057617,27.719999313354492,27.100000381469727,27.209999084472656,18.686410903930664,138600,0.0,0.0,0.0,False,-0.021223346310343727,-0.021451799670236645,-0.09592810287732967,27.7672176361084,-0.32703336903187175,0.389215723527243
+2011-12-29,27.219999313354492,27.829999923706055,27.219999313354492,27.809999465942383,19.09846305847168,244300,0.0,0.0,0.0,False,0.02205089873381416,0.021811293607735524,-0.07599250502579036,27.7672176361084,-0.3121938500011574,0.3898534634054214
+2011-12-30,27.760000228881836,28.0,27.719999313354492,27.899999618530273,19.160268783569336,374700,0.0,0.0,0.0,False,0.0032361622455394645,0.0032309371423194207,-0.07300226685595934,27.7672176361084,-0.30996799770628136,0.3896873622079671
+2012-01-03,28.739999771118164,29.030000686645508,28.709999084472656,28.850000381469727,19.812685012817383,217500,0.0,0.0,0.0,False,0.03405047374948711,0.03348358896594009,-0.041437554877704175,27.7672176361084,-0.28647208112587297,0.3911686044860331
+2012-01-04,28.420000076293945,28.489999771118164,28.149999618530273,28.3700008392334,19.483049392700195,126100,0.0,0.0,0.0,False,-0.016637604640861947,-0.01677756415059662,-0.05738573786322687,27.7672176361084,-0.2983434765403178,0.3915032999805437
+2012-01-05,27.75,27.850000381469727,27.530000686645508,27.760000228881836,19.064128875732422,220100,0.0,0.0,0.0,False,-0.021501794124934692,-0.021736325693864588,-0.07765363566691896,27.7672176361084,-0.31343035065416525,0.39195675643187555
+2012-01-06,27.6299991607666,27.700000762939453,27.200000762939453,27.299999237060547,18.74822425842285,1921700,0.0,0.0,0.0,False,-0.01657062955085764,-0.016709458221748914,-0.0929374955878628,27.7672176361084,-0.3248072419743373,0.39196934781290665
+2012-01-09,27.5,27.549999237060547,27.200000762939453,27.510000228881836,18.892440795898438,499600,0.0,0.0,0.0,False,0.007692277171839068,0.007662842458080718,-0.08596011939174208,27.7672176361084,-0.31961347213518543,0.3919110568520143
+2012-01-10,28.049999237060547,28.100000381469727,27.950000762939453,28.049999237060547,19.263282775878906,219400,0.0,0.0,0.0,False,0.019629119603274292,0.019438952942593766,-0.06801832125312002,27.7672176361084,-0.30625808360327045,0.39232456940486593
+2012-01-11,27.790000915527344,28.0,27.639999389648438,27.959999084472656,19.201475143432617,246000,0.0,0.0,0.0,False,-0.0032085721403458667,-0.003213730645181121,-0.07100865170286008,27.7672176361084,-0.3084840045888112,0.392212508701577
+2012-01-12,28.329999923706055,28.40999984741211,28.100000381469727,28.329999923706055,19.45557403564453,622200,0.0,0.0,0.0,False,0.013233300583097352,0.01314650534738518,-0.058715029951747155,27.7672176361084,-0.2993329655635152,0.3904307209864765
+2012-01-13,27.780000686645508,27.799999237060547,27.389999389648438,27.729999542236328,19.04352569580078,182600,0.0,0.0,0.0,False,-0.021178935100492846,-0.021406426497355642,-0.07865044324346848,27.7672176361084,-0.3141723472129003,0.39066003255175724
+2012-01-17,28.329999923706055,28.600000381469727,28.280000686645508,28.399999618530273,19.50364875793457,237300,0.0,0.0,0.0,False,0.0241616531247284,0.023874378537663676,-0.05638911484649489,27.7672176361084,-0.2976016173629118,0.39116661128105373
+2012-01-18,28.639999389648438,29.0,28.600000381469727,28.979999542236328,19.901962280273438,168600,0.0,0.0,0.0,False,0.020422513104211948,0.02021677006076632,-0.037118209179170414,27.7672176361084,-0.2832568771891285,0.3916872669671855
+2012-01-19,29.3700008392334,29.559999465942383,29.1299991607666,29.559999465942383,20.30027961730957,131700,0.0,0.0,0.0,False,0.02001397306590924,0.01981632628657286,-0.01784711895202784,27.7672176361084,-0.26891199963401613,0.3922227051961929
+2012-01-20,29.399999618530273,29.579999923706055,29.350000381469727,29.540000915527344,20.286540985107422,146000,0.0,0.0,0.0,False,-0.000676770589427389,-0.0006769997020196874,-0.01851181113624245,27.7672176361084,-0.2694067784909472,0.3922141413106655
+2012-01-23,29.75,29.920000076293945,29.600000381469727,29.81999969482422,20.47882843017578,140200,0.0,0.0,0.0,False,0.009478572281470754,0.009433932474622791,-0.009208704394687461,27.7672176361084,-0.262481797832521,0.3919797074128152
+2012-01-24,29.34000015258789,29.690000534057617,29.25,29.65999984741211,20.368946075439453,365900,0.0,0.0,0.0,False,-0.005365656297721344,-0.0053801031324807345,-0.014524949949679566,27.7672176361084,-0.26643906701866515,0.39193423554458096
+2012-01-25,29.469999313354492,30.1200008392334,29.280000686645508,30.059999465942383,20.64365005493164,178500,0.0,0.0,0.0,False,0.013486411053118763,0.013396278880335098,-0.0012344283421081848,27.7672176361084,-0.25654596274396946,0.3921819808540947
+2012-01-26,30.420000076293945,30.520000457763672,30.110000610351562,30.18000030517578,20.726055145263672,160100,0.0,0.0,0.0,False,0.003991788763748394,0.0039838427139302045,0.0027524328444545887,27.7672176361084,-0.2535782512716874,0.3921947713869061
+2012-01-27,30.030000686645508,30.280000686645508,30.0,30.229999542236328,20.76039695739746,562600,0.0,0.0,0.0,False,0.0016569391470346861,0.001655567937830712,0.004413932605218829,27.7672176361084,-0.2523414758560213,0.3919946647227804
+2012-01-30,29.540000915527344,29.739999771118164,29.450000762939453,29.719999313354492,20.4101505279541,171400,0.0,0.0,0.0,False,-0.01687089269834785,-0.01701482737625983,-0.012531427076489354,27.7672176361084,-0.2649551425918595,0.3913980471003166
+2012-01-31,30.139999389648438,30.149999618530273,29.6200008392334,29.8700008392334,20.513164520263672,203100,0.0,0.0,0.0,False,0.005047194148249057,0.005034499759974843,-0.00754748147364992,27.7672176361084,-0.2612452284888487,0.39121538384350996
+2012-02-01,30.40999984741211,30.719999313354492,30.399999618530273,30.510000228881836,20.952686309814453,193600,0.0,0.0,0.0,False,0.021426327913306897,0.021200011199680055,0.013717131626682866,27.7672176361084,-0.24541642650693063,0.39077111468233694
+2012-02-02,30.559999465942383,30.780000686645508,30.520000457763672,30.639999389648438,21.041961669921875,144900,0.0,0.0,0.0,False,0.004260807363187791,0.00425175582562476,0.018036385045307357,27.7672176361084,-0.24220129126085077,0.39076470171958194
+2012-02-03,30.719999313354492,31.170000076293945,30.719999313354492,31.15999984741211,21.399072647094727,114700,0.0,0.0,0.0,False,0.01697137285842132,0.016828968055121584,0.03531386011935056,27.7672176361084,-0.22934040682320855,0.391076512625077
+2012-02-06,30.729999542236328,30.959999084472656,30.649999618530273,30.90999984741211,21.22738265991211,1561700,0.0,0.0,0.0,False,-0.008023244278575148,-0.008055603704226215,0.0270072841146185,27.7672176361084,-0.23552359699489334,0.3911398721018008
+2012-02-07,30.8799991607666,31.309999465942383,30.75,31.25,21.460874557495117,568100,0.0,0.0,0.0,False,0.010999561336591857,0.010939506147628815,0.038303913729363925,27.7672176361084,-0.2271146919096616,0.3912683948762383
+2012-02-08,31.34000015258789,31.520000457763672,31.18000030517578,31.479999542236328,21.61882972717285,308700,0.0,0.0,0.0,False,0.0073601459835461736,0.00733319228373884,0.04594598210969947,27.7672176361084,-0.22142614321357867,0.39120085955843353
+2012-02-09,31.639999389648438,31.68000030517578,31.31999969482422,31.579999923706055,21.687503814697266,345100,0.0,0.0,0.0,False,0.003176586725140762,0.003171552032803172,0.04926852023168338,27.7672176361084,-0.2189529358355694,0.391165378075908
+2012-02-10,30.81999969482422,30.920000076293945,30.65999984741211,30.799999237060547,21.151836395263672,387800,0.0,0.0,0.0,False,-0.024699357934894306,-0.025009504678632638,0.02335226148066405,27.7672176361084,-0.23824429683736503,0.3917382147780841
+2012-02-13,31.149999618530273,31.170000076293945,30.920000076293945,31.030000686645508,21.30979347229004,226600,0.0,0.0,0.0,False,0.007467771311891136,0.007440025554732816,0.030994422140908195,27.7672176361084,-0.23255567945061761,0.3918164863670936
+2012-02-14,30.84000015258789,30.90999984741211,30.440000534057617,30.729999542236328,21.10377311706543,125100,0.0,0.0,0.0,False,-0.009667871980669651,-0.009714909267480703,0.021026900054865516,27.7672176361084,-0.23997523289398093,0.39190557831673073
+2012-02-15,30.920000076293945,30.93000030517578,30.489999771118164,30.549999237060547,20.980154037475586,225600,0.0,0.0,0.0,False,-0.0058576766772515665,-0.00587490015793501,0.015046054595567737,27.7672176361084,-0.24442721224639152,0.3919425095205187
+2012-02-16,30.420000076293945,31.149999618530273,30.350000381469727,31.010000228881836,21.296058654785156,666500,0.0,0.0,0.0,False,0.015057306859868058,0.014945070860408218,0.03032991451651168,27.7672176361084,-0.23305032092621947,0.39203949967005486
+2012-02-17,31.420000076293945,31.459999084472656,31.149999618530273,31.360000610351562,21.536418914794922,109700,0.0,0.0,0.0,False,0.011286607719581898,0.011223389199701268,0.041958844083409996,27.7672176361084,-0.2243940607578545,0.3921741504922666
+2012-02-21,31.6200008392334,31.809999465942383,31.489999771118164,31.579999923706055,21.687503814697266,218700,0.0,0.0,0.0,False,0.00701532137260541,0.0069908284892060335,0.0492685202316836,27.7672176361084,-0.2189529358355694,0.39221799959287
+2012-02-22,31.469999313354492,31.530000686645508,31.329999923706055,31.360000610351562,21.536418914794922,118600,0.0,0.0,0.0,False,-0.006966449490602766,-0.006990828489205992,0.041958844083409996,27.7672176361084,-0.2243940607578545,0.3910743163270574
+2012-02-23,31.329999923706055,31.639999389648438,31.1200008392334,31.610000610351562,21.708101272583008,144300,0.0,0.0,0.0,False,0.007971722618663524,0.007940116298010221,0.05026505096850631,27.7672176361084,-0.21821114534882802,0.3911599660227612
+2012-02-24,31.770000457763672,32.04999923706055,31.770000457763672,31.90999984741211,21.91412925720215,142300,0.0,0.0,0.0,False,0.009490833953283095,0.009446078940809576,0.060232942174184734,27.7672176361084,-0.2107913171428063,0.39127423516967313
+2012-02-27,31.31999969482422,31.770000457763672,31.25,31.649999618530273,21.73557472229004,258800,0.0,0.0,0.0,False,-0.008147918304964197,-0.008181294009964028,0.051594250777117656,27.7672176361084,-0.2172217250162951,0.39118732930633965
+2012-02-28,31.65999984741211,31.959999084472656,31.56999969482422,31.950000762939453,21.941608428955078,152600,0.0,0.0,0.0,False,0.009479100934641993,0.009434456163829605,0.061562418822523224,27.7672176361084,-0.2098016907382797,0.3910968262269517
+2012-02-29,32.060001373291016,32.18000030517578,31.5,31.510000228881836,21.639436721801758,332100,0.0,0.0,0.0,False,-0.013771629738618563,-0.01386733835645722,0.04694297424606719,27.7672176361084,-0.2206840092735145,0.3909097490191436
+2012-03-01,31.799999237060547,32.060001373291016,31.760000228881836,32.04999923706055,22.010282516479492,212000,0.0,0.0,0.0,False,0.017137497590411277,0.016992307131778427,0.06488495694450713,27.7672176361084,-0.20732848336027043,0.39123353382205717
+2012-03-02,31.770000457763672,31.790000915527344,31.549999237060547,31.690000534057617,21.763050079345703,155200,0.0,0.0,0.0,False,-0.011232588084622797,-0.011296150027133758,0.05292354286563827,27.7672176361084,-0.2162322359930977,0.3910569989392376
+2012-03-05,31.579999923706055,31.639999389648438,31.350000381469727,31.610000610351562,21.708101272583008,889200,0.0,0.0,0.0,False,-0.0025248669907186327,-0.002528059842862685,0.05026505096850631,27.7672176361084,-0.21821114534882802,0.3908687972787341
+2012-03-06,30.559999465942383,30.600000381469727,30.049999237060547,30.139999389648438,20.698585510253906,2078400,0.0,0.0,0.0,False,-0.0465041023004672,-0.047620156311135774,0.001423417595661558,27.7672176361084,-0.25456753422289113,0.39357299611039614
+2012-03-07,30.3799991607666,30.6299991607666,30.25,30.6299991607666,21.03509521484375,734300,0.0,0.0,0.0,False,0.016257618397312212,0.01612687842970509,0.017704177373063956,27.7672176361084,-0.2424485776533194,0.39392097146710053
+2012-03-08,31.170000076293945,31.729999542236328,31.040000915527344,31.610000610351562,21.708101272583008,274400,0.0,0.0,0.0,False,0.03199443838335192,0.03149327788143071,0.05026505096850631,27.7672176361084,-0.21821114534882802,0.3952533199897045
+2012-03-09,31.229999542236328,31.420000076293945,31.1299991607666,31.270000457763672,21.474618911743164,195900,0.0,0.0,0.0,False,-0.010755540427422328,-0.010813799366527403,0.03896888275330568,27.7672176361084,-0.22661970698073686,0.39476390541578094
+2012-03-12,31.260000228881836,31.40999984741211,31.06999969482422,31.3700008392334,21.54328727722168,172700,0.0,0.0,0.0,False,0.0031976523430161663,0.0031925507253361884,0.04229114403556267,27.7672176361084,-0.22414670567472128,0.39474624931383817
+2012-03-13,31.420000076293945,31.8700008392334,31.3799991607666,31.860000610351562,21.87979507446289,151000,0.0,0.0,0.0,False,0.015620076588636955,0.015499338857642436,0.05857181153305624,27.7672176361084,-0.21202781779581414,0.3950472386242509
+2012-03-14,31.860000610351562,31.93000030517578,31.6200008392334,31.690000534057617,21.763050079345703,160000,0.0,0.0,0.0,False,-0.005335744449153745,-0.005350030373588647,0.05292354286563805,27.7672176361084,-0.2162322359930977,0.3944159589164191
+2012-03-15,31.790000915527344,32.16999816894531,31.709999084472656,32.150001525878906,22.078954696655273,182200,0.0,0.0,0.0,False,0.014515640783705264,0.014411297398703001,0.068207402786582,27.7672176361084,-0.20485534467292565,0.39294099135897403
+2012-03-16,32.279998779296875,32.4900016784668,32.25,32.380001068115234,22.236907958984375,406000,0.0,0.0,0.0,False,0.007154019042080462,0.007128550444268385,0.07584937888700849,27.7672176361084,-0.19916686466750733,0.3914662047571157
+2012-03-19,32.27000045776367,32.720001220703125,32.22999954223633,32.599998474121094,22.387985229492188,115300,0.0,0.0,0.0,False,0.006793987310936833,0.00677101218226435,0.08315868591564612,27.7672176361084,-0.19372601450788052,0.3912417474177964
+2012-03-20,32.11000061035156,32.31999969482422,31.969999313354492,32.25,22.147628784179688,386900,0.0,0.0,0.0,False,-0.010735956936217428,-0.010794003150155884,0.0715299409085659,27.7672176361084,-0.20238213729491628,0.3901706988347468
+2012-03-21,32.119998931884766,32.16999816894531,31.799999237060547,32.0099983215332,21.982807159423828,102200,0.0,0.0,0.0,False,-0.007441953554576108,-0.007469783047426872,0.06355566485598674,27.7672176361084,-0.20831797238346783,0.3901858632244705
+2012-03-22,31.450000762939453,31.670000076293945,31.3700008392334,31.549999237060547,21.666906356811523,353300,0.0,0.0,0.0,False,-0.014370357721892768,-0.014474611291797074,0.04827198949486067,27.7672176361084,-0.2196947263223108,0.39044097378492293
+2012-03-23,31.530000686645508,31.829999923706055,31.309999465942383,31.799999237060547,21.838590621948242,208000,0.0,0.0,0.0,False,0.007923801502134786,0.007892573043943358,0.056578288659865805,27.7672176361084,-0.2135117422226197,0.389857435654351
+2012-03-26,32.09000015258789,32.38999938964844,32.04999923706055,32.369998931884766,22.23003387451172,282000,0.0,0.0,0.0,False,0.01792438254555062,0.017765634962283738,0.07551680209512845,27.7672176361084,-0.19941442582263424,0.39015248504087796
+2012-03-27,32.20000076293945,32.20000076293945,31.899999618530273,31.899999618530273,21.907264709472656,110100,0.0,0.0,0.0,False,-0.01451950846593808,-0.014625948085993871,0.05990082678184949,27.7672176361084,-0.21103853484461044,0.3904141935970542
+2012-03-28,31.920000076293945,31.940000534057617,31.399999618530273,31.56999969482422,21.680639266967773,117400,0.0,0.0,0.0,False,-0.010344762137597718,-0.010398641088159808,0.048936404839348135,27.7672176361084,-0.21920015353737343,0.39048326239487724
+2012-03-29,31.059999465942383,31.260000228881836,30.8799991607666,31.219999313354492,21.440277099609375,241400,0.0,0.0,0.0,False,-0.011086488935988625,-0.011148402079320373,0.037307382992540994,27.7672176361084,-0.227856482396403,0.39048794024612965
+2012-03-30,31.56999969482422,31.639999389648438,31.260000228881836,31.549999237060547,21.666906356811523,150000,0.0,0.0,0.0,False,0.010570257844581654,0.010514783247246796,0.048271989494860446,27.7672176361084,-0.2196947263223108,0.3906379335650409
+2012-04-02,31.309999465942383,32.02000045776367,31.219999313354492,31.90999984741211,21.91412925720215,424900,0.0,0.0,0.0,False,0.011410161484032288,0.011345556562091139,0.06023294217418451,27.7672176361084,-0.2107913171428063,0.39063952238258187
+2012-04-03,31.65999984741211,31.690000534057617,30.889999389648438,31.079999923706055,21.344131469726562,553900,0.0,0.0,0.0,False,-0.026010514987185873,-0.02635477107260449,0.032655737341854785,27.7672176361084,-0.23131904141628057,0.3914586443147523
+2012-04-04,30.389999389648438,30.399999618530273,30.040000915527344,30.170000076293945,20.719192504882812,316500,0.0,0.0,0.0,False,-0.02927919394284706,-0.0297163844180959,0.0024204097320288387,27.7672176361084,-0.25382540028282696,0.39251549547272674
+2012-04-05,29.719999313354492,30.030000686645508,29.65999984741211,29.850000381469727,20.49942970275879,426100,0.0,0.0,0.0,False,-0.010606726206739636,-0.010663378480021676,-0.008211989098046546,27.7672176361084,-0.26173986996445053,0.39238646517491993
+2012-04-09,29.5,29.799999237060547,29.389999389648438,29.670000076293945,20.375816345214844,139700,0.0,0.0,0.0,False,-0.0060300876334774545,-0.00604834203265726,-0.014192557717617627,27.7672176361084,-0.2661916432448673,0.3924087041041496
+2012-04-10,29.549999237060547,29.649999618530273,28.860000610351562,28.899999618530273,19.847023010253906,297000,0.0,0.0,0.0,False,-0.025952007320929837,-0.026294702755702344,-0.03977623967675714,27.7672176361084,-0.28523544309153603,0.39312430229737705
+2012-04-11,29.700000762939453,29.75,29.360000610351562,29.389999389648438,20.183528900146484,236200,0.0,0.0,0.0,False,0.016954980589215962,0.016812849212688646,-0.023495664459172616,27.7672176361084,-0.2731166239032934,0.3935207600142242
+2012-04-12,29.510000228881836,29.989999771118164,29.459999084472656,29.90999984741211,20.540637969970703,225100,0.0,0.0,0.0,False,0.017693093789046266,0.01753839309568696,-0.006218281665038461,27.7672176361084,-0.26025580815631577,0.3938937803377682
+2012-04-13,29.3799991607666,29.489999771118164,28.920000076293945,28.959999084472656,19.888221740722656,140300,0.0,0.0,0.0,False,-0.03176221839856408,-0.032277579720409524,-0.03778299364329385,27.7672176361084,-0.28375172473672416,0.39511793964843295
+2012-04-16,29.34000015258789,29.389999389648438,28.8700008392334,29.299999237060547,20.12172508239746,416600,0.0,0.0,0.0,False,0.01174078531097078,0.011672397058501439,-0.026485810349094807,27.7672176361084,-0.27534240750750494,0.3953086567953526
+2012-04-17,29.649999618530273,30.010000228881836,29.530000686645508,29.90999984741211,20.540637969970703,669600,0.0,0.0,0.0,False,0.020818935049446097,0.020605182661908188,-0.006218281665038461,27.7672176361084,-0.26025580815631577,0.3958724871340785
+2012-04-18,29.399999618530273,29.719999313354492,29.31999969482422,29.399999618530273,20.190397262573242,223900,0.0,0.0,0.0,False,-0.017051111455714918,-0.017198155563903042,-0.023163364507019835,27.7672176361084,-0.27286926882016016,0.3950494989011335
+2012-04-19,29.260000228881836,29.43000030517578,28.780000686645508,28.979999542236328,19.901962280273438,278300,0.0,0.0,0.0,False,-0.014285750723413204,-0.014388774417881802,-0.03711820917917019,27.7672176361084,-0.2832568771891285,0.39517675501198773
+2012-04-20,29.290000915527344,29.520000457763672,29.25,29.350000381469727,20.15605926513672,131100,0.0,0.0,0.0,False,0.012767433747733481,0.012686617218343082,-0.024824679707966313,27.7672176361084,-0.2741059068544972,0.39411842087677673
+2012-04-23,28.549999237060547,28.65999984741211,28.329999923706055,28.6200008392334,19.65473175048828,488000,0.0,0.0,0.0,False,-0.024872298104201773,-0.02518684025755422,-0.049079530978130226,27.7672176361084,-0.2921605611312913,0.39478072850894663
+2012-04-24,28.739999771118164,29.15999984741211,28.719999313354492,28.950000762939453,19.881359100341797,243700,0.0,0.0,0.0,False,0.011530421922338663,0.011464453221176936,-0.03811501675571993,27.7672176361084,-0.2839988737478636,0.3949396323191583
+2012-04-25,29.68000030517578,29.850000381469727,29.479999542236328,29.670000076293945,20.375816345214844,292200,0.0,0.0,0.0,False,0.024870394542823027,0.024566160247145596,-0.01419255771761796,27.7672176361084,-0.2661916432448673,0.39560979287433534
+2012-04-26,29.420000076293945,29.950000762939453,29.420000076293945,29.8700008392334,20.513164520263672,105100,0.0,0.0,0.0,False,0.0067407446514937686,0.00671812741339465,-0.007547481473650253,27.7672176361084,-0.2612452284888487,0.395068498233993
+2012-04-27,30.110000610351562,30.190000534057617,29.969999313354492,30.09000015258789,20.66425323486328,111400,0.0,0.0,0.0,False,0.007365451315439753,0.007338458839046128,-0.000237620765558888,27.7672176361084,-0.2558039661852344,0.39509837383147123
+2012-04-30,29.8700008392334,29.93000030517578,29.670000076293945,29.780000686645508,20.45136070251465,247000,0.0,0.0,0.0,False,-0.010302454675180539,-0.010355892304028969,-0.010537627363572333,27.747304916381836,-0.26294244561242797,0.3951995435893819
+2012-05-01,29.8700008392334,30.190000534057617,29.84000015258789,30.010000228881836,20.60930633544922,165700,0.0,0.0,0.0,False,0.007722988960590316,0.007693319342194591,-0.0028960203827816944,27.65436553955078,-0.2547539625895898,0.3952936164653959
+2012-05-02,29.389999389648438,29.579999923706055,29.25,29.56999969482422,20.30714225769043,152000,0.0,0.0,0.0,False,-0.014661535562652594,-0.014770078115320058,-0.01751509583960198,27.335744857788086,-0.25712131264991567,0.3955266938111806
+2012-05-03,29.450000762939453,29.610000610351562,29.18000030517578,29.229999542236328,20.07364273071289,307100,0.0,0.0,0.0,False,-0.011498394210988083,-0.011565011902363134,-0.028812094573983038,26.81132698059082,-0.25129991718632405,0.39552607141318935
+2012-05-04,29.06999969482422,29.18000030517578,28.700000762939453,28.75,19.74401092529297,600700,0.0,0.0,0.0,False,-0.016421125445038487,-0.016557446549721855,-0.04476009299968786,26.81132698059082,-0.2635944151669182,0.3948872119501137
+2012-05-07,28.799999237060547,29.139999389648438,28.799999237060547,29.079999923706055,19.970632553100586,1000700,0.0,0.0,0.0,False,0.011477993436344036,0.011412621023536702,-0.03379585561700438,26.81132698059082,-0.255141956697717,0.39500971647652233
+2012-05-08,28.719999313354492,28.719999313354492,28.239999771118164,28.690000534057617,19.70280647277832,171300,0.0,0.0,0.0,False,-0.013410996352275495,-0.01350173594933173,-0.046753615872878185,26.81132698059082,-0.265131245199407,0.3951969733237182
+2012-05-09,27.899999618530273,28.31999969482422,27.530000686645508,28.170000076293945,19.345693588256836,526300,0.0,0.0,0.0,False,-0.018124975495997342,-0.018291245015915506,-0.06403118322683032,26.664287567138672,-0.2744717615445066,0.3952480752235173
+2012-05-10,28.59000015258789,28.6299991607666,28.350000381469727,28.3799991607666,19.489910125732422,319000,0.0,0.0,0.0,False,0.007454710104740192,0.007427061078658338,-0.05705380703070961,26.664287567138672,-0.269063158854018,0.3948356298005759
+2012-05-11,28.059999465942383,28.610000610351562,28.049999237060547,28.309999465942383,19.441837310791016,277000,0.0,0.0,0.0,False,-0.002466548826099313,-0.002469595768975195,-0.05937962985605283,26.664287567138672,-0.27086605026149935,0.39478998709993307
+2012-05-14,27.610000610351562,27.799999237060547,27.510000228881836,27.600000381469727,18.95424461364746,408200,0.0,0.0,0.0,False,-0.025079558549382597,-0.025399409825816864,-0.0829699735018199,26.664287567138672,-0.28915240784430873,0.3950633978666512
+2012-05-15,27.299999237060547,27.469999313354492,27.020000457763672,27.059999465942383,18.583402633666992,763400,0.0,0.0,0.0,False,-0.019565115230888996,-0.019759045781374503,-0.10091177164044196,26.664287567138672,-0.30306022289643475,0.3955023727069633
+2012-05-16,27.239999771118164,27.459999084472656,26.8799991607666,26.889999389648438,18.466657638549805,1201800,0.0,0.0,0.0,False,-0.0062822184622790544,-0.006302034633287715,-0.10656004030786015,26.664287567138672,-0.3074385508312514,0.39553233629373924
+2012-05-17,26.829999923706055,26.8799991607666,26.530000686645508,26.549999237060547,18.233163833618164,296200,0.0,0.0,0.0,False,-0.012644075040640468,-0.012724691626453895,-0.1178567622025144,26.664287567138672,-0.3161953497647958,0.39564545352559244
+2012-05-18,26.790000915527344,26.860000610351562,26.5,26.579999923706055,18.253759384155273,134600,0.0,0.0,0.0,False,0.001129565374668351,0.001128927895704809,-0.11686032374560051,26.664287567138672,-0.31542294770885293,0.39534050323908626
+2012-05-21,26.780000686645508,27.25,26.729999542236328,27.229999542236328,18.700145721435547,166700,0.0,0.0,0.0,False,0.024454487861155227,0.024160263953249987,-0.09526359525293271,26.664287567138672,-0.2986819664935736,0.3954147469560834
+2012-05-22,27.34000015258789,27.559999465942383,26.969999313354492,27.079999923706055,18.597139358520508,379500,0.0,0.0,0.0,False,-0.005508318729140482,-0.005523545458278749,-0.10024717173613618,26.664287567138672,-0.3025450497526211,0.3947803820394314
+2012-05-23,26.799999237060547,26.81999969482422,26.270000457763672,26.790000915527344,18.397981643676758,242000,0.0,0.0,0.0,False,-0.010709051053731211,-0.01076680564228117,-0.109882670709753,26.664287567138672,-0.3100141304224978,0.3948754078772901
+2012-05-24,26.700000762939453,26.790000915527344,26.290000915527344,26.440000534057617,18.157617568969727,170400,0.0,0.0,0.0,False,-0.013064698039289668,-0.013150791888946026,-0.12151178483646907,26.664287567138672,-0.3190285874599046,0.39500288256285904
+2012-05-25,26.350000381469727,26.610000610351562,26.350000381469727,26.459999084472656,18.171354293823242,238400,0.0,0.0,0.0,False,0.0007565268296536587,0.0007562408074782081,-0.12084718493216329,26.664287567138672,-0.3185134143160908,0.39495713675256733
+2012-05-29,26.729999542236328,26.8799991607666,26.399999618530273,26.65999984741211,18.308700561523438,176200,0.0,0.0,0.0,False,0.007558394684257674,0.0075299731434608635,-0.1142022009681044,26.664287567138672,-0.3133624697294647,0.3949735794329822
+2012-05-30,26.110000610351562,26.170000076293945,25.799999237060547,25.850000381469727,17.752437591552734,191800,0.0,0.0,0.0,False,-0.03038243856255507,-0.030853551787538687,-0.1411148981760375,26.664287567138672,-0.33422419230765377,0.39480606867275314
+2012-05-31,25.950000762939453,26.040000915527344,25.549999237060547,25.940000534057617,17.814247131347656,300400,0.0,0.0,0.0,False,0.0034817494485563927,0.0034757021915691115,-0.13812447544638862,26.664287567138672,-0.33190612775635875,0.3938777742581735
+2012-06-01,25.3700008392334,25.540000915527344,25.030000686645508,25.209999084472656,17.31292152404785,201700,0.0,0.0,0.0,False,-0.028141835217814215,-0.028545406175185483,-0.1623792344366436,26.664287567138672,-0.35070751541907064,0.39463067430760146
+2012-06-04,25.559999465942383,25.649999618530273,25.350000381469727,25.540000915527344,17.53955078125,142800,0.0,0.0,0.0,False,0.013090179891785292,0.01300524390228115,-0.15141462793432436,26.664287567138672,-0.34220815999352205,0.39477322524486647
+2012-06-05,25.40999984741211,25.639999389648438,25.399999618530273,25.610000610351562,17.58761978149414,205200,0.0,0.0,0.0,False,0.002740606121767186,0.002736857508230076,-0.14908898966879913,26.664287567138672,-0.34040541164995175,0.39439080720550324
+2012-06-06,25.81999969482422,26.510000228881836,25.809999465942383,26.5,18.198823928833008,700300,0.0,0.0,0.0,False,0.034751953643095135,0.03416173967883893,-0.11951816968337003,26.664287567138672,-0.31748321109237454,0.3957766279167763
+2012-06-07,26.889999389648438,26.899999618530273,26.3799991607666,26.440000534057617,18.157617568969727,225900,0.0,0.0,0.0,False,-0.0022642320198502652,-0.0022667992691342304,-0.1215117848364693,26.664287567138672,-0.3190285874599046,0.39542057359132443
+2012-06-08,26.110000610351562,26.520000457763672,26.040000915527344,26.450000762939453,18.16448974609375,94300,0.0,0.0,0.0,False,0.00037847350281050574,0.00037840189978033764,-0.12117930032449864,26.664287567138672,-0.31877085782408665,0.39514347220110924
+2012-06-11,26.84000015258789,26.84000015258789,26.079999923706055,26.079999923706055,17.910388946533203,539200,0.0,0.0,0.0,False,-0.013988876269711348,-0.014087642769418495,-0.1334730143555204,26.664287567138672,-0.3283004880053071,0.39421465885272083
+2012-06-12,26.290000915527344,26.450000762939453,25.889999389648438,26.43000030517578,18.1507511138916,167200,0.0,0.0,0.0,False,0.01342026508055949,0.013331010978895327,-0.12184399250871336,26.664287567138672,-0.3192861024998559,0.39446009667434734
+2012-06-13,26.219999313354492,26.510000228881836,26.100000381469727,26.25,18.027135848999023,356800,0.0,0.0,0.0,False,-0.006810476553665623,-0.0068337736857421345,-0.12782465340819338,26.664287567138672,-0.3239220885385349,0.393832386701341
+2012-06-14,26.280000686645508,26.65999984741211,26.229999542236328,26.579999923706055,18.253759384155273,137400,0.0,0.0,0.0,False,0.012571244653311497,0.012492882612740723,-0.11686032374560107,26.664287567138672,-0.31542294770885293,0.392018269842566
+2012-06-15,26.809999465942383,27.110000610351562,26.719999313354492,27.079999923706055,18.597139358520508,395600,0.0,0.0,0.0,False,0.018811466018517686,0.018636718494971317,-0.10024717173613673,26.664287567138672,-0.3025450497526211,0.3925127922008846
+2012-06-18,26.709999084472656,26.899999618530273,26.610000610351562,26.719999313354492,18.34990882873535,487900,0.0,0.0,0.0,False,-0.013294008557928283,-0.013383164935088673,-0.11220849353509665,26.664287567138672,-0.31181702182997917,0.3920660142877774
+2012-06-19,27.079999923706055,27.610000610351562,27.079999923706055,27.399999618530273,18.81690216064453,223000,0.0,0.0,0.0,False,0.025449354341089858,0.025130911002699638,-0.08961477290606135,26.664287567138672,-0.2943032093670237,0.39294665347942304
+2012-06-20,27.510000228881836,27.8799991607666,27.329999923706055,27.649999618530273,18.988584518432617,1875100,0.0,0.0,0.0,False,0.00912383751174306,0.00908246675590736,-0.08130856602096492,26.664287567138672,-0.28786454651673,0.3921191401984094
+2012-06-21,26.979999542236328,27.020000457763672,26.1200008392334,26.139999389648438,18.479581832885742,252000,0.79,0.0,0.0,False,-0.02680572030278383,-0.02717154591863405,-0.10593475164477029,26.664287567138672,-0.3069538503004986,0.39284921242619414
+2012-06-22,26.530000686645508,26.559999465942383,26.200000762939453,26.40999984741211,18.670454025268555,107600,0.0,0.0,0.0,False,0.010328815560270987,0.01027583783068758,-0.09670011659566125,26.664287567138672,-0.2997955044454964,0.39277871030166855
+2012-06-25,25.68000030517578,25.690000534057617,25.420000076293945,25.56999969482422,18.076623916625977,257000,0.0,0.0,0.0,False,-0.03180587402100077,-0.03232266844495821,-0.12543035889040433,26.664287567138672,-0.32206612042004135,0.3934780696663306
+2012-06-26,25.549999237060547,25.649999618530273,25.270000457763672,25.56999969482422,18.076623916625977,416800,0.0,0.0,0.0,False,0.0,0.0,-0.12543035889040433,26.664287567138672,-0.32206612042004135,0.39321189019228875
+2012-06-27,25.600000381469727,25.93000030517578,25.59000015258789,25.8799991607666,18.295778274536133,397700,0.0,0.0,0.0,False,0.012123633202801187,0.012050730599913437,-0.11482739735128611,26.664287567138672,-0.313847098728262,0.3930230819426465
+2012-06-28,25.59000015258789,25.889999389648438,25.450000762939453,25.8799991607666,18.295778274536133,524300,0.0,0.0,0.0,False,0.0,0.0,-0.11482739735128611,26.664287567138672,-0.313847098728262,0.3924394724708436
+2012-06-29,27.100000381469727,27.450000762939453,27.059999465942383,27.450000762939453,19.405683517456055,300700,0.0,0.0,0.0,False,0.06066455475494448,0.058895650128228935,-0.06112879553032646,26.664287567138672,-0.2722219384787986,0.3967161908336953
+2012-07-02,27.5,27.639999389648438,27.3700008392334,27.610000610351562,19.518796920776367,260600,0.0,0.0,0.0,False,0.005828880143209814,0.005811957947804534,-0.0556562278095617,26.27056884765625,-0.25700897327475447,0.3965759117267993
+2012-07-03,27.579999923706055,27.93000030517578,27.579999923706055,27.8700008392334,19.70260238647461,1118300,0.0,0.0,0.0,False,0.009416844001414626,0.009372781927073364,-0.04676348982313694,26.195894241333008,-0.24787441096830376,0.3964658095652921
+2012-07-05,27.079999923706055,27.139999389648438,26.850000381469727,27.030000686645508,19.1087646484375,876200,0.0,0.0,0.0,False,-0.030140066088161332,-0.030603615940139956,-0.07549410123751588,26.195894241333008,-0.2705435259283163,0.397396084907842
+2012-07-06,26.56999969482422,26.6200008392334,26.200000762939453,26.34000015258789,18.620975494384766,3506900,0.0,0.0,0.0,False,-0.02552698528801134,-0.02585845183713694,-0.0990939497139055,25.551006317138672,-0.27122340062612316,0.3980279571088721
+2012-07-09,26.309999465942383,26.350000381469727,26.15999984741211,26.350000381469727,18.62804412841797,230500,0.0,0.0,0.0,False,0.00037960600051989424,0.00037953396839072133,-0.09875196037131218,25.530651092529297,-0.27036548888215184,0.3973255263099299
+2012-07-10,26.59000015258789,26.649999618530273,26.100000381469727,26.15999984741211,18.493724822998047,324200,0.0,0.0,0.0,False,-0.0072105962651769495,-0.007236718260277987,-0.10525049611985682,25.530651092529297,-0.2756265887629624,0.3943534679132515
+2012-07-11,26.260000228881836,26.399999618530273,26.139999389648438,26.280000686645508,18.578556060791016,135800,0.0,0.0,0.0,False,0.004587028227405865,0.004576539874775775,-0.10114625488910123,25.530651092529297,-0.2723038674784358,0.394309754848044
+2012-07-12,25.969999313354492,26.09000015258789,25.770000457763672,26.010000228881836,18.387685775756836,832600,0.0,0.0,0.0,False,-0.010273687815653298,-0.010326826412537226,-0.11038079765830144,25.530651092529297,-0.27977999036862067,0.3940260874522136
+2012-07-13,26.049999237060547,26.469999313354492,26.040000915527344,26.440000534057617,18.69166374206543,533200,0.0,0.0,0.0,False,0.01653160544593235,0.01639644602389105,-0.09567396400806338,25.530651092529297,-0.26787359733512917,0.3943503403617386
+2012-07-16,26.299999237060547,26.530000686645508,26.15999984741211,26.420000076293945,18.677532196044922,256500,0.0,0.0,0.0,False,-0.0007560346802465423,-0.0007563206185940317,-0.09635766585352312,25.530651092529297,-0.26842711028586785,0.39434821565724265
+2012-07-17,26.6200008392334,26.670000076293945,26.15999984741211,26.6200008392334,18.81891441345215,119600,0.0,0.0,0.0,False,0.00756964120972925,0.007541135238644262,-0.08951741760211207,25.530651092529297,-0.2628893659919671,0.3940829648766077
+2012-07-18,26.459999084472656,26.8799991607666,26.459999084472656,26.84000015258789,18.974443435668945,216700,0.0,0.0,0.0,False,0.008264505528842836,0.008230541505284926,-0.08199272926596968,25.530651092529297,-0.2567975110818388,0.393880981444502
+2012-07-19,26.969999313354492,27.139999389648438,26.8700008392334,27.06999969482422,19.13704490661621,205300,0.0,0.0,0.0,False,0.008569498836608958,0.008532989113199994,-0.07412586702741586,25.530651092529297,-0.2504286382176898,0.39360043315055426
+2012-07-20,26.309999465942383,26.3700008392334,26.1299991607666,26.18000030517578,18.50786018371582,212300,0.0,0.0,0.0,False,-0.03287784116986969,-0.03343046386518029,-0.10456660971457932,25.530651092529297,-0.27507292639585146,0.3934230369600239
+2012-07-23,25.25,25.540000915527344,25.1299991607666,25.459999084472656,17.99886131286621,224700,0.0,0.0,0.0,False,-0.027501767670443766,-0.02788702114717094,-0.1291926107785668,25.38809585571289,-0.2910511518800626,0.39430213040708445
+2012-07-24,25.350000381469727,25.350000381469727,24.770000457763672,24.989999771118164,17.66659164428711,264800,0.0,0.0,0.0,False,-0.018460593856655994,-0.018633117173610533,-0.14526823231835861,25.38809585571289,-0.30413876863034883,0.39459446781742635
+2012-07-25,25.420000076293945,25.450000762939453,25.139999389648438,25.260000228881836,17.85746955871582,93100,0.0,0.0,0.0,False,0.0108044561323426,0.01074650504250772,-0.13603332042952265,24.634592056274414,-0.2751059356727795,0.39474126676505217
+2012-07-26,26.329999923706055,26.559999465942383,26.290000915527344,26.479999542236328,18.719947814941406,143800,0.0,0.0,0.0,False,0.048297898724661614,0.04716780001445693,-0.0943055452381456,24.36985206604004,-0.23183990759516782,0.39676691825286914
+2012-07-27,26.90999984741211,27.559999465942383,26.8799991607666,27.459999084472656,19.412752151489258,211800,0.0,0.0,0.0,False,0.037008881830049134,0.03634049413843486,-0.060786806187733355,24.36985206604004,-0.2034111615087979,0.39842537021043084
+2012-07-30,27.1299991607666,27.389999389648438,27.1299991607666,27.34000015258789,19.327919006347656,196000,0.0,0.0,0.0,False,-0.004369970032048975,-0.004379546259825145,-0.06489113969839799,23.772489547729492,-0.18696277192416877,0.39844236866932087
+2012-07-31,27.25,27.3799991607666,27.15999984741211,27.18000030517578,19.214805603027344,3551000,0.0,0.0,0.0,False,-0.005852332228998058,-0.00586952423362069,-0.07036370741916265,23.05971908569336,-0.16673722122883383,0.3977545640736582
+2012-08-01,27.360000610351562,27.399999618530273,27.1299991607666,27.149999618530273,19.193599700927734,211900,0.0,0.0,0.0,False,-0.001103623036200152,-0.0011042324765393621,-0.07138967544694252,23.05971908569336,-0.1676568292266939,0.3958071901155278
+2012-08-02,26.520000457763672,26.799999237060547,26.06999969482422,26.31999969482422,18.606830596923828,287500,0.0,0.0,0.0,False,-0.030571081670289546,-0.03104812485249407,-0.09977829751872813,22.564176559448242,-0.17538180274818693,0.396814407474256
+2012-08-03,27.329999923706055,27.969999313354492,27.31999969482422,27.8700008392334,19.70260238647461,194900,0.0,0.0,0.0,False,0.058890834945954706,0.05722197815754068,-0.04676348982313716,22.564176559448242,-0.12681934860039967,0.39381486103085506
+2012-08-06,28.149999618530273,28.389999389648438,28.1299991607666,28.219999313354492,19.950035095214844,2895500,0.0,0.0,0.0,False,0.012558377004557197,0.01248017463729376,-0.03479238635382764,22.564176559448242,-0.11585361678703876,0.39241383327899715
+2012-08-07,28.6299991607666,28.799999237060547,28.600000381469727,28.600000381469727,20.218669891357422,206600,0.0,0.0,0.0,False,0.013465379627678464,0.013375527103664584,-0.02179549941655634,22.564176559448242,-0.10394825009063724,0.38161747518537226
+2012-08-08,28.25,28.510000228881836,28.239999771118164,28.459999084472656,20.119699478149414,172200,0.0,0.0,0.0,False,-0.004895001191463799,-0.0049070209503275525,-0.026583811612407526,22.564176559448242,-0.10833442447405683,0.37658130225273495
+2012-08-09,28.239999771118164,28.469999313354492,28.229999542236328,28.31999969482422,20.020727157592773,136100,0.0,0.0,0.0,False,-0.004919174894442491,-0.004931313860757733,-0.03137221608816765,22.564176559448242,-0.11272068338742258,0.3691202185751083
+2012-08-10,28.049999237060547,28.3799991607666,27.969999313354492,28.350000381469727,20.041933059692383,402000,0.0,0.0,0.0,False,0.0010591973974116708,0.0010586368436381428,-0.03034624806038755,22.564176559448242,-0.11178087944448944,0.3660563751036898
+2012-08-13,28.360000610351562,28.469999313354492,28.1299991607666,28.280000686645508,19.99245262145996,180300,0.0,0.0,0.0,False,-0.0024688455991270786,-0.002471898223764227,-0.032740173458540744,22.564176559448242,-0.11397375531133347,0.36475587068544346
+2012-08-14,28.3799991607666,28.440000534057617,28.270000457763672,28.329999923706055,20.027795791625977,428800,0.0,0.0,0.0,False,0.0017678256307622764,0.0017662648662008877,-0.031030226745574097,22.564176559448242,-0.11240741540644494,0.3635140823009793
+2012-08-15,28.260000228881836,28.389999389648438,28.25,28.290000915527344,19.999521255493164,185400,0.0,0.0,0.0,False,-0.0014117647506988185,-0.0014127622294685849,-0.032398184115947304,22.564176559448242,-0.11366048733035583,0.36283029103295816
+2012-08-16,28.510000228881836,28.93000030517578,28.469999313354492,28.829999923706055,20.381269454956055,211400,0.0,0.0,0.0,False,0.019087866883715332,0.01890797906454898,-0.013928729457911238,22.564176559448242,-0.09674215669874042,0.3633190721783141
+2012-08-17,28.959999084472656,28.979999542236328,28.760000228881836,28.969999313354492,20.480239868164062,1049000,0.0,0.0,0.0,False,0.0048559494013236115,0.00484419730871855,-0.009140417262059941,22.564176559448242,-0.09235598231532083,0.3590654464308843
+2012-08-20,28.790000915527344,28.90999984741211,28.6299991607666,28.899999618530273,20.430753707885742,302200,0.0,0.0,0.0,False,-0.0024162881195178842,-0.0024192120546522576,-0.011534619499940058,22.564176559448242,-0.09454911177200376,0.35828520844606
+2012-08-21,29.229999542236328,29.469999313354492,29.149999618530273,29.299999237060547,20.71353530883789,1460300,0.0,0.0,0.0,False,0.0138409774301671,0.013746065878407203,0.0021467075220629184,22.564176559448242,-0.08201678646391541,0.35840156536498385
+2012-08-22,29.020000457763672,29.329999923706055,28.969999313354492,29.280000686645508,20.699399948120117,636400,0.0,0.0,0.0,False,-0.0006824214460262601,-0.000682654401529842,0.0014628211167853067,22.564176559448242,-0.08264323789592454,0.35668606661752644
+2012-08-23,28.959999084472656,29.09000015258789,28.790000915527344,28.920000076293945,20.444894790649414,403000,0.0,0.0,0.0,False,-0.012295291559590193,-0.012371504003980205,-0.010850456254935303,22.564176559448242,-0.09392240675015573,0.3568435051375687
+2012-08-24,28.649999618530273,29.09000015258789,28.59000015258789,28.8700008392334,20.4095458984375,635200,0.0,0.0,0.0,False,-0.0017289838159539883,-0.0017304802335752197,-0.01256067980762876,22.564176559448242,-0.09548900024488327,0.3558772483995078
+2012-08-27,29.1200008392334,29.219999313354492,29.020000457763672,29.040000915527344,20.529727935791016,398400,0.0,0.0,0.0,False,0.005888520888782667,0.005871251311335347,-0.006746122744270666,22.564176559448242,-0.09016276832869163,0.35573732718563955
+2012-08-28,29.030000686645508,29.209999084472656,28.989999771118164,29.15999984741211,20.61456298828125,2574600,0.0,0.0,0.0,False,0.004132302812563493,0.00412378829760589,-0.0026416969536972035,22.564176559448242,-0.08640304537728127,0.35458079996226377
+2012-08-29,29.030000686645508,29.100000381469727,28.8799991607666,28.989999771118164,20.494382858276367,331000,0.0,0.0,0.0,False,-0.005829865521437494,-0.005846925524766298,-0.00845616173714625,22.564176559448242,-0.09172919276352653,0.3545440745237025
+2012-08-30,28.84000015258789,28.8799991607666,28.450000762939453,28.520000457763672,20.162118911743164,239300,0.0,0.0,0.0,False,-0.01621243971242703,-0.01634529925504582,-0.024531506437211248,22.564176559448242,-0.10645447846840528,0.35437326525108426
+2012-08-31,29.149999618530273,29.229999542236328,28.84000015258789,28.979999542236328,20.4873104095459,635800,0.0,0.0,0.0,False,0.01612883542777488,0.016000147640423047,-0.008798335639557564,22.564176559448242,-0.09204262980439681,0.3542202802951659
+2012-09-04,29.260000228881836,29.270000457763672,28.950000762939453,29.1299991607666,20.59335708618164,753400,0.0,0.0,0.0,False,0.0051762127148877735,0.005162862176187275,-0.003667664981477081,22.564176559448242,-0.08734284932021441,0.35256310579139316
+2012-09-05,29.239999771118164,29.280000686645508,29.049999237060547,29.09000015258789,20.565074920654297,485300,0.0,0.0,0.0,False,-0.0013733635273250888,-0.0013743074553507126,-0.005035991471486145,22.564176559448242,-0.08859625936391047,0.34913762977934515
+2012-09-06,29.489999771118164,30.239999771118164,29.489999771118164,30.170000076293945,21.328580856323242,770200,0.0,0.0,0.0,False,0.03712633864037751,0.03645375272379102,0.031903379244131,22.564176559448242,-0.054759175450948216,0.3492642964369116
+2012-09-07,30.690000534057617,30.799999237060547,30.6299991607666,30.760000228881836,21.745677947998047,1661700,0.0,0.0,0.0,False,0.019555782660108267,0.019367025239405845,0.052083057454860526,22.564176559448242,-0.03627425132460538,0.348854355127676
+2012-09-10,30.649999618530273,30.719999313354492,30.399999618530273,30.40999984741211,21.498245239257812,2585200,0.0,0.0,0.0,False,-0.011378477568367296,-0.011443707729591909,0.04011195398555101,22.564176559448242,-0.04723998313796629,0.34494545377693003
+2012-09-11,30.59000015258789,31.09000015258789,30.579999923706055,30.959999084472656,21.887069702148438,7083400,0.0,0.0,0.0,False,0.018086334887490896,0.01792472286972465,0.05892376710581626,22.564176559448242,-0.030008046405588074,0.3450031528211366
+2012-09-12,31.309999465942383,31.3700008392334,31.100000381469727,31.25,22.09208106994629,1255900,0.0,0.0,0.0,False,0.009366780048118084,0.009323183790145366,0.06884247312002101,22.564176559448242,-0.02092234512782487,0.34491817445153006
+2012-09-13,31.030000686645508,31.81999969482422,30.920000076293945,31.639999389648438,22.367786407470703,5308300,0.0,0.0,0.0,False,0.012479826443307696,0.012402595299624813,0.08218144167979458,22.564176559448242,-0.008703625920499447,0.3435586645526113
+2012-09-14,32.08000183105469,32.38999938964844,32.0099983215332,32.119998931884766,22.70712661743164,3528800,0.0,0.0,0.0,False,0.015170933939515852,0.015057006136928355,0.09859914484208887,22.70712661743164,0.0,0.34196948535212746
+2012-09-17,32.11000061035156,32.22999954223633,31.850000381469727,31.940000534057617,22.57987403869629,1032500,0.0,0.0,0.0,False,-0.005604081083410373,-0.005619842860238384,0.0924425061562284,22.70712661743164,-0.005604081083410373,0.34198331146132965
+2012-09-18,31.520000457763672,31.649999618530273,31.420000076293945,31.5,22.268817901611328,1767100,0.0,0.0,0.0,False,-0.013775813653871039,-0.01387158070463281,0.07739322176385244,22.70712661743164,-0.019302693960575157,0.3405231618204615
+2012-09-19,31.549999237060547,31.760000228881836,31.43000030517578,31.649999618530273,22.37485694885254,675900,0.0,0.0,0.0,False,0.004761772614501281,0.004750471237476697,0.08252352330229695,22.70712661743164,-0.014632836385561343,0.3405430603274954
+2012-09-20,31.139999389648438,31.420000076293945,31.020000457763672,31.399999618530273,22.1981201171875,500500,0.0,0.0,0.0,False,-0.00789890331227805,-0.007930264906346988,0.07397277465846552,22.70712661743164,-0.02241615633804539,0.3391448349991123
+2012-09-21,31.760000228881836,31.799999237060547,31.489999771118164,31.5,22.268817901611328,4005100,0.0,0.0,0.0,False,0.0031848545755497337,0.0031797936688701595,0.07739322176385244,22.70712661743164,-0.019302693960575157,0.3368024226749929
+2012-09-24,31.149999618530273,31.3700008392334,31.100000381469727,31.290000915527344,22.120361328125,771900,0.0,0.0,0.0,False,-0.006666567311396698,-0.0066888881287177505,0.07021070733012125,22.70712661743164,-0.02584057856339239,0.33669306790255016
+2012-09-25,31.3700008392334,31.549999237060547,30.979999542236328,30.989999771118164,21.90827751159668,1134000,0.0,0.0,0.0,False,-0.00958771935875502,-0.009633977450525499,0.0599498274135053,22.70712661743164,-0.035180545706813726,0.3355082460465885
+2012-09-26,30.6299991607666,30.6299991607666,30.3799991607666,30.469999313354492,21.540666580200195,232300,0.0,0.0,0.0,False,-0.016779545137763474,-0.0169219165709709,0.04216435144065578,22.70712661743164,-0.05136977728991854,0.33422758193838004
+2012-09-27,30.610000610351562,30.93000030517578,30.399999618530273,30.829999923706055,21.795164108276367,837000,0.0,0.0,0.0,False,0.011814747103049417,0.011745497886155365,0.05447725969274053,22.70712661743164,-0.04016195111428955,0.33393600424371495
+2012-09-28,30.440000534057617,30.479999542236328,29.969999313354492,30.049999237060547,21.243745803833008,649000,0.0,0.0,0.0,False,-0.025300029938015833,-0.02562557835408128,0.027798953453557207,22.70712661743164,-0.06444588248674477,0.33349879255603876
+2012-10-01,30.489999771118164,30.780000686645508,30.299999237060547,30.389999389648438,21.48410415649414,2123900,0.0,0.0,0.0,False,0.011314311274509992,0.011250783189953784,0.039427790740546254,22.70712661743164,-0.053860731987050214,0.33068378648808294
+2012-10-02,30.850000381469727,30.93000030517578,30.520000457763672,30.65999984741211,21.67498207092285,1532100,0.0,0.0,0.0,False,0.008884611293927813,0.008845375361094367,0.048662702629382215,22.70712661743164,-0.04545465236083368,0.3279147510807295
+2012-10-03,30.639999389648438,30.690000534057617,30.459999084472656,30.559999465942383,21.604284286499023,335900,0.0,0.0,0.0,False,-0.003261722855986582,-0.003267053869329628,0.0452422555239953,22.70712661743164,-0.048568114738304025,0.3269201655503936
+2012-10-04,30.790000915527344,30.959999084472656,30.68000030517578,30.940000534057617,21.872928619384766,423700,0.0,0.0,0.0,False,0.012434771239037135,0.012358094455658787,0.058239603860811284,22.70712661743164,-0.036737276895548954,0.32614965917352756
+2012-10-05,31.31999969482422,31.5,31.149999618530273,31.200000762939453,22.056734085083008,2806400,0.0,0.0,0.0,False,0.008403331300379513,0.00836821987672585,0.06713234184723604,22.70712661743164,-0.028642661103996492,0.3242529795950351
+2012-10-08,30.899999618530273,30.979999542236328,30.799999237060547,30.899999618530273,21.844650268554688,224200,0.0,0.0,0.0,False,-0.009615377132000336,-0.009661903355698427,0.05687146193062009,22.70712661743164,-0.03798262824741783,0.32425821369916674
+2012-10-09,30.6299991607666,30.719999313354492,30.25,30.290000915527344,21.413410186767578,426100,0.0,0.0,0.0,False,-0.019741221602795678,-0.019938682586132527,0.03600752819497699,22.70712661743164,-0.05697402636892468,0.3209626976964948
+2012-10-10,30.329999923706055,30.3700008392334,30.100000381469727,30.149999618530273,21.31443977355957,97900,0.0,0.0,0.0,False,-0.004621889383558675,-0.004632603339521587,0.031219215999125804,22.70712661743164,-0.06133258810487019,0.32098394846316447
+2012-10-11,30.639999389648438,30.770000457763672,30.489999771118164,30.489999771118164,21.554800033569336,743900,0.0,0.0,0.0,False,0.011276874389536173,0.01121376445354927,0.0428481455660239,22.70712661743164,-0.05074735360737781,0.31973106857056954
+2012-10-12,30.649999618530273,30.799999237060547,30.420000076293945,30.469999313354492,21.540666580200195,310900,0.0,0.0,0.0,False,-0.0006556986539949516,-0.0006559137183741317,0.04216435144065511,22.70712661743164,-0.05136977728991854,0.3196834928016401
+2012-10-15,30.729999542236328,30.81999969482422,30.520000457763672,30.770000457763672,21.752750396728516,131800,0.0,0.0,0.0,False,0.009845740647750567,0.009797587156513429,0.05242523135727106,22.70712661743164,-0.042029810146497204,0.31949723568646105
+2012-10-16,31.270000457763672,31.579999923706055,31.260000228881836,31.549999237060547,22.30416488647461,412900,0.0,0.0,0.0,False,0.025349184801432,0.02503322267512808,0.07910335303663629,22.70712661743164,-0.01774604676963787,0.3181491466469624
+2012-10-17,31.780000686645508,32.029998779296875,31.68000030517578,31.959999084472656,22.594013214111328,6862600,0.0,0.0,0.0,False,0.012995255778999626,0.012911541917968042,0.09312657712132344,22.70712661743164,-0.004981405407475825,0.3176974874002462
+2012-10-18,31.770000457763672,32.040000915527344,31.75,31.829999923706055,22.502107620239258,10976800,0.0,0.0,0.0,False,-0.004067696739004756,-0.004075992320968287,0.08868006970824771,22.70712661743164,-0.00902883929994891,0.31705293746193397
+2012-10-19,31.65999984741211,31.670000076293945,31.25,31.309999465942383,22.134498596191406,8233600,0.0,0.0,0.0,False,-0.016336648559853617,-0.016471562987321133,0.07089468601530724,22.70712661743164,-0.025217986885255783,0.3174730875135011
+2012-10-22,31.530000686645508,31.56999969482422,31.270000457763672,31.5,22.268817901611328,1604600,0.0,0.0,0.0,False,0.006068323835581868,0.006049985708893958,0.077393221763852,22.70712661743164,-0.019302693960575157,0.3155457389797029
+2012-10-23,30.649999618530273,30.770000457763672,30.440000534057617,30.709999084472656,21.7103328704834,306300,0.0,0.0,0.0,False,-0.02507924011033913,-0.025399083195070473,0.05037301846198439,22.70712661743164,-0.043897837174300625,0.3162806992445491
+2012-10-24,30.770000457763672,30.829999923706055,30.56999969482422,30.56999969482422,21.611356735229492,204800,0.0,0.0,0.0,False,-0.0045589413964477465,-0.004569365062429279,0.04558442942640628,22.70712661743164,-0.04825665090363995,0.3157256854765074
+2012-10-25,30.90999984741211,30.969999313354492,30.540000915527344,30.6200008392334,21.646699905395508,581400,0.0,0.0,0.0,False,0.001635398027019841,0.0016340622198524138,0.04729437613937293,22.70712661743164,-0.046700171708298543,0.31541260566148716
+2012-10-26,30.65999984741211,30.799999237060547,30.56999969482422,30.75,21.738609313964844,242400,0.0,0.0,0.0,False,0.004245885468501687,0.0042368971301176605,0.05174106811226653,22.70712661743164,-0.04265256982022958,0.3064772648831121
+2012-10-31,31.110000610351562,31.1299991607666,30.729999542236328,30.81999969482422,21.788095474243164,347200,0.0,0.0,0.0,False,0.0022764179420866615,0.0022738308282541225,0.05413527035014676,22.70712661743164,-0.040473246953357855,0.3061543281384682
+2012-11-01,31.06999969482422,31.239999771118164,31.0,31.18000030517578,22.042598724365234,544700,0.0,0.0,0.0,False,0.01168083967793021,0.011613145311541943,0.06644845544195843,22.70712661743164,-0.02926516878433516,0.30015278606475204
+2012-11-02,31.190000534057617,31.190000534057617,30.790000915527344,30.829999923706055,21.795164108276367,812400,0.0,0.0,0.0,False,-0.011225292406895737,-0.011288771496325114,0.05447725969274009,22.70712661743164,-0.04016195111428955,0.29562793141076005
+2012-11-05,30.649999618530273,30.700000762939453,30.530000686645508,30.639999389648438,21.660844802856445,674200,0.0,0.0,0.0,False,-0.00616280312240991,-0.006181871577362547,0.047978723944195334,22.70712661743164,-0.04607724403897029,0.29539182537580705
+2012-11-06,30.780000686645508,31.059999465942383,30.780000686645508,30.979999542236328,21.901199340820312,650100,0.0,0.0,0.0,False,0.011096267950369665,0.011035156029747053,0.05960737667136651,22.70712661743164,-0.035492261534871616,0.2926413116358932
+2012-11-07,30.43000030517578,30.459999084472656,30.149999618530273,30.3799991607666,21.477039337158203,464900,0.0,0.0,0.0,False,-0.019366976075668285,-0.01955697306883193,0.039085985957770575,22.70712661743164,-0.05417185983052264,0.2919356373169711
+2012-11-08,30.15999984741211,30.329999923706055,29.940000534057617,29.969999313354492,21.18718910217285,279900,0.0,0.0,0.0,False,-0.013495818973701446,-0.013587715285875046,0.02506266959317438,22.70712661743164,-0.06693658519048262,0.29225611635227816
+2012-11-09,29.729999542236328,30.020000457763672,29.690000534057617,29.8700008392334,21.116493225097656,9051000,0.0,0.0,0.0,False,-0.0033367275259720275,-0.0033423068157670513,0.021642314767696513,22.70712661743164,-0.07004996357015503,0.291610554568224
+2012-11-12,29.959999084472656,30.030000686645508,29.850000381469727,29.950000762939453,21.17304801940918,513200,0.0,0.0,0.0,False,0.002678228515912151,0.002674648452647509,0.02437850634816985,22.70712661743164,-0.067559344864215,0.2828297422452931
+2012-11-13,29.600000381469727,30.100000381469727,29.559999465942383,29.809999465942383,21.074077606201172,1897000,0.0,0.0,0.0,False,-0.004674358321828831,-0.004685317298815457,0.019590194152318663,22.70712661743164,-0.07191790660016062,0.28217251844997787
+2012-11-14,30.059999465942383,30.09000015258789,29.6299991607666,29.700000762939453,20.99631690979004,7078300,0.0,0.0,0.0,False,-0.0036898742551964014,-0.003696698633777336,0.01582803454406534,22.70712661743164,-0.07534241282330545,0.27977553270986333
+2012-11-15,29.84000015258789,30.0,29.639999389648438,29.770000457763672,21.045801162719727,466200,0.0,0.0,0.0,False,0.0023568063457173327,0.002354033433598372,0.018222144502036297,22.70712661743164,-0.07316317395423166,0.2783176480192934
+2012-11-16,29.65999984741211,29.65999984741211,29.25,29.479999542236328,20.840784072875977,525200,0.0,0.0,0.0,False,-0.00974147233733802,-0.00978923089117523,0.008303161648104629,22.70712661743164,-0.08219192925638263,0.27833604503848364
+2012-11-19,29.90999984741211,30.299999237060547,29.8799991607666,30.260000228881836,21.392200469970703,6347800,0.0,0.0,0.0,False,0.026458524552940732,0.026114551938630274,0.034981375607378684,22.70712661743164,-0.05790808188172536,0.27882323342590754
+2012-11-20,30.209999084472656,30.5,30.190000534057617,30.469999313354492,21.540666580200195,2143400,0.0,0.0,0.0,False,0.006940198154832267,0.00691622583082596,0.04216435144065467,22.70712661743164,-0.05136977728991854,0.27852618590790024
+2012-11-21,30.5,30.610000610351562,30.479999542236328,30.59000015258789,21.625497817993164,3049700,0.0,0.0,0.0,False,0.003938190003411668,0.003930455632790686,0.04626859267141037,22.70712661743164,-0.047633891229907466,0.2783999740859919
+2012-11-23,31.18000030517578,31.440000534057617,31.18000030517578,31.440000534057617,22.226398468017578,207200,0.0,0.0,0.0,False,0.02778667363321663,0.02740762957756993,0.07534091658865583,22.70712661743164,-0.021170804986176517,0.2779734273002504
+2012-11-26,31.25,31.459999084472656,31.15999984741211,31.350000381469727,22.162776947021484,3164400,0.0,0.0,0.0,False,-0.002862430505222946,-0.002866535094026275,0.07226282794549799,22.70712661743164,-0.02397263553338691,0.27783178544633996
+2012-11-27,31.190000534057617,31.34000015258789,31.110000610351562,31.1299991607666,22.007246017456055,502900,0.0,0.0,0.0,False,-0.007017664344915575,-0.007042403962172697,0.06473804732944655,22.70712661743164,-0.030822067968666156,0.2756635237938426
+2012-11-28,30.940000534057617,31.479999542236328,30.8700008392334,31.440000534057617,22.226398468017578,509800,0.0,0.0,0.0,False,0.009958195150256088,0.009908939056198968,0.07534091658865583,22.70712661743164,-0.021170804986176517,0.27569629825861364
+2012-11-29,31.739999771118164,31.81999969482422,31.540000915527344,31.729999542236328,22.431413650512695,4238300,0.0,0.0,0.0,False,0.009223949745619908,0.009181668919767322,0.08525980716267845,22.70712661743164,-0.012142133681823375,0.2693611958196549
+2012-11-30,31.889999389648438,32.0099983215332,31.770000457763672,31.8700008392334,22.5303897857666,607500,0.0,0.0,0.0,False,0.00441238955314982,0.0044026835031409205,0.09004839619825633,22.70712661743164,-0.007783319952484158,0.26933944741237403
+2012-12-03,32.15999984741211,32.189998626708984,31.889999389648438,31.969999313354492,22.6010799407959,698500,0.0,0.0,0.0,False,0.003137546917805878,0.00313263508885589,0.0934684741840075,22.70712661743164,-0.0046701935662054606,0.2628773136790423
+2012-12-04,32.13999938964844,32.22999954223633,32.040000915527344,32.18000030517578,22.749540328979492,489400,0.0,0.0,0.0,False,0.006568729838241749,0.0065472497457035725,0.10065117317755656,22.749540328979492,0.0,0.2627727755869754
+2012-12-05,32.11000061035156,32.369998931884766,31.989999771118164,32.220001220703125,22.777814865112305,952100,0.0,0.0,0.0,False,0.0012428618655118129,0.0012420901520594062,0.10201913054792988,22.777814865112305,0.0,0.26276978335329326
+2012-12-06,32.209999084472656,32.209999084472656,31.979999542236328,32.189998626708984,22.756610870361328,3099700,0.0,0.0,0.0,False,-0.0009309055709050273,-0.0009313391325868719,0.10099325480005894,22.777814865112305,-0.0009309055709050273,0.26249878275579996
+2012-12-07,31.959999084472656,32.040000915527344,31.770000457763672,32.040000915527344,22.65056800842285,3443100,0.0,0.0,0.0,False,-0.0046598705994743694,-0.004670761643551573,0.09586276870179655,22.777814865112305,-0.00558643827087868,0.2625504431394588
+2012-12-10,31.780000686645508,31.989999771118164,31.780000686645508,31.989999771118164,22.615215301513672,1112600,0.0,0.0,0.0,False,-0.0015607867712648105,-0.0015620060678105867,0.09415236058928511,22.777814865112305,-0.0071385058031917525,0.262548093078272
+2012-12-11,32.2599983215332,32.38999938964844,32.22999954223633,32.34000015258789,22.862653732299805,738100,0.0,0.0,0.0,False,0.010941237016194538,0.010881814725148977,0.10612374089832133,22.862653732299805,0.0,0.25892543480055563
+2012-12-12,32.470001220703125,32.779998779296875,32.439998626708984,32.54999923706055,23.0111083984375,1376400,0.0,0.0,0.0,False,0.006493326097484653,0.006472335273424862,0.1133061630521437,23.0111083984375,0.0,0.25720530740260117
+2012-12-13,32.4900016784668,32.66999816894531,32.43000030517578,32.5099983215332,22.982833862304688,2815300,0.0,0.0,0.0,False,-0.001228734211461635,-0.0012294897242892274,0.11193820568177038,23.0111083984375,-0.001228734211461635,0.25365482647528326
+2012-12-14,32.56999969482422,32.880001068115234,32.540000915527344,32.779998779296875,23.173707962036133,1334500,0.0,0.0,0.0,False,0.008305072423836712,0.008270775073660518,0.12117293301078846,23.173707962036133,0.0,0.2522747786171799
+2012-12-17,32.689998626708984,32.869998931884766,32.689998626708984,32.84000015258789,23.216127395629883,1620300,0.0,0.0,0.0,False,0.0018304983243615514,0.0018288250039993651,0.12322523818598419,23.216127395629883,0.0,0.2518062345640146
+2012-12-18,32.86000061035156,33.150001525878906,32.779998779296875,33.08000183105469,23.46295928955078,2756600,0.108,0.0,0.0,False,0.01063191503538019,0.010575793661390383,0.13516727348397217,23.46295928955078,0.0,0.25194742004894555
+2012-12-19,33.43000030517578,33.439998626708984,33.189998626708984,33.22999954223633,23.569339752197266,1914400,0.0,0.0,0.0,False,0.004533974650583028,0.00452372715044591,0.14031409312611998,23.569339752197266,0.0,0.25183796528505564
+2012-12-20,33.349998474121094,33.439998626708984,33.22999954223633,33.400001525878906,23.689924240112305,3500800,0.0,0.0,0.0,False,0.0051161589243837735,0.005103115851355038,0.14614812125026777,23.689924240112305,0.0,0.2517969412795855
+2012-12-21,32.959999084472656,33.20000076293945,32.88999938964844,33.20000076293945,23.548065185546875,1722000,0.0,0.0,0.0,False,-0.005988159908305257,-0.0060061608354439865,0.1392848030216176,23.689924240112305,-0.005988159908305257,0.24788532507849612
+2012-12-24,33.130001068115234,33.20000076293945,32.959999084472656,33.060001373291016,23.44877052307129,453500,0.0,0.0,0.0,False,-0.0042166802959476835,-0.004225595563020489,0.13448080324124367,23.689924240112305,-0.010179590048358556,0.24776416033982782
+2012-12-26,33.02000045776367,33.2400016784668,32.91999816894531,32.9900016784668,23.399118423461914,337200,0.0,0.0,0.0,False,-0.0021174713429227277,-0.002119716355092584,0.1320785726512843,23.689924240112305,-0.012275506401071223,0.24746412441138627
+2012-12-27,33.400001525878906,33.40999984741211,33.09000015258789,33.29999923706055,23.62902069091797,746000,0.014,0.0,0.0,False,0.009825253383286991,0.009777299431903998,0.14320153147737313,23.689924240112305,-0.0025708629785827775,0.24759562100551588
+2012-12-28,32.84000015258789,32.970001220703125,32.70000076293945,32.720001220703125,23.217466354370117,1213700,0.0,0.0,0.0,False,-0.017417325158381902,-0.017570791357422177,0.12329001868207157,23.689924240112305,-0.019943410580529064,0.248253089953346
+2012-12-31,33.0,33.5,32.91999816894531,33.459999084472656,23.742555618286133,548300,0.0,0.0,0.0,False,0.022616131144610474,0.0223641781771398,0.14869449305801719,23.742555618286133,0.0,0.24820189553993782
+2013-01-02,33.86000061035156,33.869998931884766,33.540000915527344,33.709999084472656,23.919952392578125,4142500,0.0,0.0,0.0,False,0.007471679845423296,0.007443905109058798,0.1572771705503475,23.919952392578125,0.0,0.24739156902046106
+2013-01-03,33.45000076293945,33.5099983215332,33.209999084472656,33.2400016784668,23.586444854736328,736000,0.0,0.0,0.0,False,-0.013942650569207515,-0.01404076234803211,0.14114165934964285,23.919952392578125,-0.013942650569207515,0.24783271786523647
+2013-01-04,33.25,33.61000061035156,33.209999084472656,33.54999923706055,23.80641746520996,388900,0.0,0.0,0.0,False,0.009326230037141947,0.009283009270514094,0.15178420896970346,23.919952392578125,-0.004746452898601539,0.24574144950632834
+2013-01-07,33.2400016784668,33.439998626708984,33.189998626708984,33.40999984741211,23.707075119018555,4603700,0.0,0.0,0.0,False,-0.004172922966531267,-0.0041816539070669585,0.14697790219160578,23.919952392578125,-0.008899569282822761,0.24516644873904173
+2013-01-08,33.380001068115234,33.40999984741211,33.16999816894531,33.310001373291016,23.63612174987793,694700,0.0,0.0,0.0,False,-0.0029929195729296865,-0.002997407313248788,0.14354508957841872,23.919952392578125,-0.011865853160655249,0.24416530035692616
+2013-01-09,33.29999923706055,33.43000030517578,33.27000045776367,33.34000015258789,23.657405853271484,3262900,0.0,0.0,0.0,False,0.0009004905127325546,0.0009000853143840613,0.14457484108246588,23.919952392578125,-0.010976047736119376,0.24352936693892083
+2013-01-10,33.88999938964844,34.029998779296875,33.70000076293945,33.959999084472656,24.097347259521484,1060900,0.0,0.0,0.0,False,0.01859635029210782,0.018425552399026175,0.165859755762769,24.097347259521484,0.0,0.24407191308033002
+2013-01-11,34.15999984741211,34.279998779296875,34.02000045776367,34.25,24.303123474121094,499800,0.0,0.0,0.0,False,0.008539372088697483,0.00850311789668019,0.17581546602046516,24.303123474121094,0.0,0.2434771229360761
+2013-01-14,34.22999954223633,34.279998779296875,34.06999969482422,34.22999954223633,24.28892707824707,4273900,0.0,0.0,0.0,False,-0.000584138737933837,-0.0005843094134350989,0.17512862665810092,24.303123474121094,-0.000584138737933837,0.24344529328940873
+2013-01-15,33.90999984741211,34.16999816894531,33.880001068115234,34.119998931884766,24.21087646484375,2307400,0.0,0.0,0.0,False,-0.0032134236786943715,-0.0032185978119920904,0.17135244050368614,24.303123474121094,-0.0037956853313760863,0.24317432886377838
+2013-01-16,33.86000061035156,34.040000915527344,33.79999923706055,33.97999954223633,24.111534118652344,2237100,0.0,0.0,0.0,False,-0.004103211477521684,-0.004111652748529261,0.16654613372558846,24.303123474121094,-0.007883322309281016,0.24220941687762193
+2013-01-17,34.45000076293945,34.560001373291016,34.34000015258789,34.459999084472656,24.45213508605957,2661300,0.0,0.0,0.0,False,0.0141260595751036,0.014027216549608803,0.18302483390770297,24.45213508605957,0.0,0.24145483264974493
+2013-01-18,34.369998931884766,34.40999984741211,34.13999938964844,34.349998474121094,24.374082565307617,2428400,0.0,0.0,0.0,False,-0.0031920533923620598,-0.003197158862308648,0.17924855547337937,24.45213508605957,-0.0031920533923620598,0.2407025469148893
+2013-01-22,34.349998474121094,34.43000030517578,34.16999816894531,34.400001525878906,24.40955924987793,485300,0.0,0.0,0.0,False,0.001455508508894976,0.0014544502830985595,0.1809649617799729,24.45213508605957,-0.0017411909443406648,0.23993865137361725
+2013-01-23,34.2400016784668,34.380001068115234,34.130001068115234,34.290000915527344,24.331514358520508,417300,0.0,0.0,0.0,False,-0.003197308503545049,-0.0032024308157007093,0.17718905246528505,24.45213508605957,-0.004932932323273076,0.23996794049649306
+2013-01-24,34.41999816894531,34.619998931884766,34.400001525878906,34.5099983215332,24.48760986328125,456200,0.0,0.0,0.0,False,0.006415363321028877,0.00639487246857475,0.18474114793438767,24.48760986328125,0.0,0.23987670128200203
+2013-01-25,35.08000183105469,35.189998626708984,34.97999954223633,35.15999984741211,24.9488468170166,1679800,0.0,0.0,0.0,False,0.018835523610124527,0.018660331605319096,0.2070563677981918,24.9488468170166,0.0,0.2404699314657148
+2013-01-28,35.189998626708984,35.20000076293945,35.02000045776367,35.130001068115234,24.92755699157715,734900,0.0,0.0,0.0,False,-0.0008533390579372746,-0.0008537033589741221,0.20602633945441773,24.9488468170166,-0.0008533390579372746,0.2401448637382543
+2013-01-29,35.02000045776367,35.209999084472656,35.0,35.18000030517578,24.963035583496094,436400,0.0,0.0,0.0,False,0.0014232679091230604,0.0014222560233617223,0.2077428380409203,24.963035583496094,0.0,0.24012499217314962
+2013-01-30,35.130001068115234,35.25,35.060001373291016,35.09000015258789,24.89917755126953,904600,0.0,0.0,0.0,False,-0.002558103641400966,-0.002561381179235196,0.2046533066890519,24.963035583496094,-0.002558103641400966,0.24014779939559575
+2013-01-31,34.95000076293945,35.119998931884766,34.70000076293945,34.720001220703125,24.636629104614258,2716200,0.0,0.0,0.0,False,-0.010544462607837701,-0.010600449368337612,0.19195088494126122,24.963035583496094,-0.013075592421044946,0.2397625143681543
+2013-02-01,35.150001525878906,35.40999984741211,34.9900016784668,35.279998779296875,25.033994674682617,1593200,0.0,0.0,0.0,False,0.016129055983309604,0.016000364695094756,0.2111759274938343,25.033994674682617,0.0,0.24021248197681036
+2013-02-04,34.470001220703125,34.529998779296875,33.779998779296875,33.880001068115234,24.040578842163086,1841500,0.0,0.0,0.0,False,-0.03968267331798203,-0.040491500512314656,0.16311322883249257,25.033994674682617,-0.03968267331798203,0.24273070875005462
+2013-02-05,34.209999084472656,34.38999938964844,34.150001525878906,34.220001220703125,24.281841278076172,2360600,0.0,0.0,0.0,False,0.010035633397060817,0.009985610821971988,0.17478580679632727,25.033994674682617,-0.03004528068255574,0.24288531865118126
+2013-02-06,33.68000030517578,33.97999954223633,33.66999816894531,33.95000076293945,24.090248107910156,2969100,0.0,0.0,0.0,False,-0.007890388870097853,-0.007921682710769973,0.1655162899416327,25.033994674682617,-0.037698600604357035,0.24248367122364142
+2013-02-07,33.93000030517578,33.939998626708984,33.27000045776367,33.45000076293945,23.73546028137207,545100,0.0,0.0,0.0,False,-0.01472744593367592,-0.014836971449853374,0.14835121179669875,25.033994674682617,-0.051870842435857045,0.2428151036719625
+2013-02-08,33.619998931884766,33.72999954223633,33.61000061035156,33.689998626708984,23.905759811401367,1812700,0.0,0.0,0.0,False,0.0071748989912341354,0.00714928186401567,0.15659051574780136,25.033994674682617,-0.045068111499690366,0.24268008773256552
+2013-02-11,33.75,33.75,33.459999084472656,33.59000015258789,23.834800720214844,1606300,0.0,0.0,0.0,False,-0.0029682842857260416,-0.0029726983785454413,0.15315742629488738,25.033994674682617,-0.04790262081826446,0.24260862904215494
+2013-02-12,33.79999923706055,34.119998931884766,33.75,33.9900016784668,24.118640899658203,302200,0.0,0.0,0.0,False,0.011908644958907866,0.011838295010796158,0.1668899686663612,25.033994674682617,-0.03656443116328256,0.24286224033486803
+2013-02-13,34.2599983215332,34.38999938964844,34.119998931884766,34.18000030517578,24.25345802307129,4468300,0.0,0.0,0.0,False,0.005589747945332846,0.005574183279056574,0.17341258947114357,25.033994674682617,-0.03117906917191693,0.24158761110206234
+2013-02-14,33.689998626708984,33.869998931884766,33.650001525878906,33.849998474121094,24.019296646118164,617800,0.0,0.0,0.0,False,-0.009654762497388059,-0.009701671893731719,0.16208356960835446,25.033994674682617,-0.04053280516156044,0.24170980722442392
+2013-02-15,33.880001068115234,33.90999984741211,33.459999084472656,33.619998931884766,23.856088638305664,1399700,0.0,0.0,0.0,False,-0.00679487040012372,-0.0068180606414905386,0.15418736235875263,25.033994674682617,-0.04705226040365795,0.2416044435159187
+2013-02-19,34.11000061035156,34.25,34.04999923706055,34.20000076293945,24.26764488220215,2128800,0.0,0.0,0.0,False,0.0172516228513524,0.017104503230267253,0.17409896743396303,25.033994674682617,-0.030612365403092978,0.2420888624078971
+2013-02-20,34.189998626708984,34.2400016784668,33.650001525878906,33.650001525878906,23.877378463745117,2552900,0.0,0.0,0.0,False,-0.016081759080925573,-0.016212473878799587,0.1552173907025265,25.033994674682617,-0.04620182379870874,0.24223652361341508
+2013-02-21,33.060001373291016,33.11000061035156,32.790000915527344,32.93000030517578,23.366479873657227,409700,0.0,0.0,0.0,False,-0.021396762247732792,-0.021628991577235388,0.1304994788492182,25.033994674682617,-0.066610016607209,0.2429885185578541
+2013-02-22,33.290000915527344,33.560001373291016,33.119998931884766,33.54999923706055,23.80641746520996,1394700,0.0,0.0,0.0,False,0.018827722187145124,0.01865267438031341,0.15178420896970368,25.033994674682617,-0.04903640930762554,0.24359579395864814
+2013-02-25,34.34000015258789,34.349998474121094,32.33000183105469,32.36000061035156,22.962013244628906,1427700,0.0,0.0,0.0,False,-0.0354696048582297,-0.036113933248229,0.11093087819559955,25.033994674682617,-0.0827667121040474,0.24612582968465704
+2013-02-26,32.75,32.91999816894531,32.31999969482422,32.59000015258789,23.125225067138672,4004400,0.0,0.0,0.0,False,0.007107905599172293,0.00708276350628172,0.11882727000501947,25.033994674682617,-0.07624710448126448,0.24610057203684838
+2013-02-27,32.630001068115234,33.33000183105469,32.599998474121094,33.27000045776367,23.60773468017578,2046100,0.0,0.0,0.0,False,0.020865077491624584,0.02065038303758132,0.14217168769341693,25.033994674682617,-0.056972928733153405,0.24678567101927565
+2013-02-28,33.09000015258789,33.400001525878906,33.06999969482422,33.119998931884766,23.501300811767578,4818200,0.0,0.0,0.0,False,-0.004508432081693048,-0.004518625711340565,0.13702228421381846,25.033994674682617,-0.06122450223515796,0.24668569419867648
+2013-03-01,32.720001220703125,32.9900016784668,32.5,32.93000030517578,23.366479873657227,1194700,0.0,0.0,0.0,False,-0.005736743646242881,-0.005753261964606797,0.1304994788492182,25.033994674682617,-0.066610016607209,0.2465945594076067
+2013-03-04,32.779998779296875,33.11000061035156,32.7400016784668,33.099998474121094,23.487106323242188,1485000,0.0,0.0,0.0,False,0.00516237149271892,0.005149092135381409,0.13633553713136304,25.033994674682617,-0.06179151076535261,0.24623106880960738
+2013-03-05,33.459999084472656,33.68000030517578,33.459999084472656,33.560001373291016,23.813514709472656,1667600,0.0,0.0,0.0,False,0.013897343578142873,0.013801660969160592,0.15212758251093117,25.033994674682617,-0.04875290504252827,0.24603177168573914
+2013-03-06,33.77000045776367,33.79999923706055,33.4900016784668,33.619998931884766,23.856088638305664,853900,0.0,0.0,0.0,False,0.0017878053429918328,0.001786209121225649,0.1541873623587524,25.033994674682617,-0.04705226040365795,0.2457563856753149
+2013-03-07,33.83000183105469,34.040000915527344,33.81999969482422,33.9900016784668,24.118640899658203,592300,0.0,0.0,0.0,False,0.011005670935132272,0.01094554925616575,0.1668899686663612,25.033994674682617,-0.03656443116328256,0.24596247909673183
+2013-03-08,34.06999969482422,34.11000061035156,33.77000045776367,34.040000915527344,24.15411376953125,3172500,0.0,0.0,0.0,False,0.0014707657044452649,0.0014696851878946199,0.16860619041313685,25.033994674682617,-0.0351474431701948,0.24138670564674466
+2013-03-11,33.93000030517578,34.130001068115234,33.880001068115234,34.130001068115234,24.21797752380371,922900,0.0,0.0,0.0,False,0.002644011487311193,0.0026405222379956195,0.17169599860473217,25.033994674682617,-0.03259636192637527,0.24089074040881617
+2013-03-12,34.25,34.2599983215332,33.880001068115234,33.97999954223633,24.111534118652344,1828500,0.0,0.0,0.0,False,-0.004395222724389081,-0.004404910111691933,0.1665461337255889,25.033994674682617,-0.03684831638009323,0.23888065043188564
+2013-03-13,33.84000015258789,33.939998626708984,33.599998474121094,33.84000015258789,24.012195587158203,846400,0.0,0.0,0.0,False,-0.004119958979188043,-0.004128469393264097,0.1617400115073091,25.033994674682617,-0.04081646180734311,0.23865799347417044
+2013-03-14,34.06999969482422,34.310001373291016,34.0,34.290000915527344,24.331514358520508,7722800,0.0,0.0,0.0,False,0.013298191337949739,0.013210546547961888,0.17718905246528527,25.033994674682617,-0.028061055588245454,0.23898377588510866
+2013-03-15,34.31999969482422,34.380001068115234,34.13999938964844,34.2400016784668,24.296031951904297,2545000,0.0,0.0,0.0,False,-0.0014582901044868368,-0.0014593544443713175,0.17547236931896482,25.033994674682617,-0.0294784245330465,0.2385155853794168
+2013-03-18,33.4900016784668,34.029998779296875,33.47999954223633,33.650001525878906,23.877378463745117,1531700,0.0,0.0,0.0,False,-0.01723135238659279,-0.017381539929222693,0.1552173907025265,25.033994674682617,-0.04620182379870874,0.23910509720178635
+2013-03-19,33.720001220703125,33.810001373291016,33.11000061035156,33.369998931884766,23.678693771362305,5309000,0.0,0.0,0.0,False,-0.008321042977330606,-0.008355856111011813,0.14560477714633113,25.033994674682617,-0.05413841941457931,0.23884970526749524
+2013-03-20,33.84000015258789,33.90999984741211,33.709999084472656,33.779998779296875,23.969621658325195,3826900,0.0,0.0,0.0,False,0.012286483780399537,0.012211617543308394,0.15968023165948786,25.033994674682617,-0.042517106446213426,0.23905069039558183
+2013-03-21,33.279998779296875,33.599998474121094,33.20000076293945,33.29999923706055,23.62902069091797,1815800,0.0,0.0,0.0,False,-0.01420969309663378,-0.014311617480477073,0.14320153147737336,25.033994674682617,-0.056122644508889596,0.23941002540380785
+2013-03-22,33.61000061035156,33.79999923706055,33.47999954223633,33.68000030517578,23.898664474487305,3094100,0.0,0.0,0.0,False,0.01141155137559191,0.01134693077273045,0.1562472344864827,25.033994674682617,-0.04535153957444493,0.239406943982088
+2013-03-25,33.61000061035156,33.66999816894531,32.70000076293945,32.88999938964844,23.338102340698242,2878400,0.0,0.0,0.0,False,-0.02345579328867864,-0.023735259120375208,0.12912653836376142,25.033994674682617,-0.06774357652554208,0.2404678102938655
+2013-03-26,32.97999954223633,33.09000015258789,32.72999954223633,32.900001525878906,23.34519386291504,5258600,0.0,0.0,0.0,False,0.0003038602759244391,0.0003038141197405804,0.1294696350652622,25.033994674682617,-0.06746030083147281,0.2400131650540446
+2013-03-27,32.189998626708984,32.470001220703125,32.09000015258789,32.41999816894531,23.004592895507812,4204100,0.0,0.0,0.0,False,-0.01458976821555924,-0.014697245544366015,0.11299093488314771,25.033994674682617,-0.08106583889414898,0.24036116434747934
+2013-03-28,32.66999816894531,32.79999923706055,32.540000915527344,32.650001525878906,23.167797088623047,2723400,0.0,0.0,0.0,False,0.007094417791114305,0.007069370801982296,0.12088695757293166,25.033994674682617,-0.07454653603273687,0.23980816149629483
+2013-04-01,32.540000915527344,32.720001220703125,32.36000061035156,32.470001220703125,23.040069580078125,835000,0.0,0.0,0.0,False,-0.0055131486198851665,-0.005528402112752798,0.11470734118974124,25.033994674682617,-0.07964869852037593,0.23941903944260076
+2013-04-02,32.849998474121094,33.2400016784668,32.810001373291016,32.970001220703125,23.39486312866211,4970900,0.0,0.0,0.0,False,0.015398979041745697,0.015281618056696023,0.13187269617440212,25.033994674682617,-0.06547622811784792,0.23965243116697363
+2013-04-03,33.099998474121094,33.16999816894531,32.75,32.779998779296875,23.26004409790039,2991700,0.0,0.0,0.0,False,-0.005762762108086239,-0.005779430891313263,0.1253499830897109,25.033994674682617,-0.07086166629955615,0.2394549611200816
+2013-04-04,32.65999984741211,32.93000030517578,32.56999969482422,32.869998931884766,23.323902130126953,1874500,0.0,0.0,0.0,False,0.0027453960086141205,0.002741634292353082,0.1284395144415793,25.033994674682617,-0.06831081362676472,0.23925024875242798
+2013-04-05,32.400001525878906,32.61000061035156,32.290000915527344,32.58000183105469,23.118131637573242,522000,0.0,0.0,0.0,False,-0.008822301320151826,-0.008861448234433772,0.11848408102360986,25.033994674682617,-0.07653045636567646,0.2391713765037709
+2013-04-08,32.650001525878906,32.720001220703125,32.5099983215332,32.720001220703125,23.217466354370117,1786000,0.0,0.0,0.0,False,0.0042968315240246024,0.0042876265023165504,0.12329001868207179,25.033994674682617,-0.07256246331911187,0.23773684059206934
+2013-04-09,32.810001373291016,33.060001373291016,32.56999969482422,32.95000076293945,23.380674362182617,4659600,0.0,0.0,0.0,False,0.007029535666012832,0.007004943659836898,0.13118622593167362,25.033994674682617,-0.06604300807701446,0.23594494451171913
+2013-04-10,33.31999969482422,33.630001068115234,33.2599983215332,33.54999923706055,23.80641746520996,8138000,0.0,0.0,0.0,False,0.01820918834214491,0.01804538654884351,0.15178420896970346,25.033994674682617,-0.04903640930762554,0.23633145034278433
+2013-04-11,33.689998626708984,33.9900016784668,33.65999984741211,33.75,23.948335647583008,2092500,0.0,0.0,0.0,False,0.005961341414786325,0.005943642922061289,0.15865038787553143,25.033994674682617,-0.043367390670477346,0.2362926377450598
+2013-04-12,33.45000076293945,33.61000061035156,33.290000915527344,33.599998474121094,23.84189796447754,1642200,0.0,0.0,0.0,False,-0.0044444709925473,-0.004454377016001807,0.15350079983611487,25.033994674682617,-0.047619116553167196,0.23482667176184163
+2013-04-15,33.220001220703125,33.27000045776367,32.77000045776367,32.77000045776367,23.252946853637695,831200,0.0,0.0,0.0,False,-0.02470235850003777,-0.02501258123741847,0.12500660954848275,25.033994674682617,-0.07114517056465353,0.23564942588690937
+2013-04-16,33.369998931884766,33.380001068115234,33.060001373291016,33.33000183105469,23.650310516357422,1736000,0.0,0.0,0.0,False,0.017088744287804714,0.016944374112714742,0.144231559821147,25.033994674682617,-0.055272207903940385,0.23560636867132217
+2013-04-17,32.790000915527344,32.790000915527344,32.06999969482422,32.310001373291016,22.926538467407227,4589700,0.0,0.0,0.0,False,-0.030603067492479985,-0.031081119896561107,0.10921456416891484,25.033994674682617,-0.08418377628747775,0.2354489752253802
+2013-04-18,32.36000061035156,32.400001525878906,32.0,32.20000076293945,22.848485946655273,1530100,0.0,0.0,0.0,False,-0.003404461640073353,-0.0034102700062561566,0.10543828573459102,25.033994674682617,-0.08730163749046382,0.23522123457781255
+2013-04-19,32.47999954223633,32.63999938964844,32.380001068115234,32.470001220703125,23.040069580078125,1805700,0.0,0.0,0.0,False,0.008384959680485915,0.008350001187162582,0.11470734118974102,25.033994674682617,-0.07964869852037593,0.23447635428363875
+2013-04-22,32.630001068115234,32.79999923706055,32.36000061035156,32.720001220703125,23.217466354370117,1891800,0.0,0.0,0.0,False,0.007699489520872849,0.00766999972561848,0.12329001868207157,25.033994674682617,-0.07256246331911187,0.23391517066581835
+2013-04-23,33.22999954223633,33.4900016784668,33.150001525878906,33.45000076293945,23.73546028137207,4286400,0.0,0.0,0.0,False,0.02231052773355069,0.022065288814034207,0.14835121179669852,25.033994674682617,-0.051870842435857045,0.2344294175038714
+2013-04-24,33.58000183105469,33.900001525878906,33.54999923706055,33.810001373291016,23.990909576416016,2826000,0.0,0.0,0.0,False,0.010762348486851314,0.010704846616576743,0.16071016772335267,25.033994674682617,-0.041666746031606916,0.23433527195594436
+2013-04-25,33.779998779296875,34.040000915527344,33.779998779296875,33.83000183105469,24.005102157592773,2714100,0.0,0.0,0.0,False,0.0005915816210115832,0.000591406705585525,0.16139682252589904,25.033994674682617,-0.04109981369175508,0.23291374143076585
+2013-04-26,33.7599983215332,33.900001525878906,33.689998626708984,33.869998931884766,24.033485412597656,851700,0.0,0.0,0.0,False,0.0011823842622518121,0.0011816857964957322,0.16277003985108296,25.033994674682617,-0.039966025202393896,0.2326693371608228
+2013-04-29,34.209999084472656,34.599998474121094,34.150001525878906,34.529998779296875,24.501808166503906,618200,0.0,0.0,0.0,False,0.019486260351599727,0.01929883409173064,0.1854280795766612,25.033994674682617,-0.02125855322310677,0.23217326230960145
+2013-04-30,34.45000076293945,34.59000015258789,34.36000061035156,34.529998779296875,24.501808166503906,3357200,0.0,0.0,0.0,False,0.0,0.0,0.1854280795766612,25.033994674682617,-0.02125855322310677,0.23209904922468133
+2013-05-01,34.61000061035156,34.61000061035156,34.20000076293945,34.290000915527344,24.331514358520508,1028900,0.0,0.0,0.0,False,-0.006950254725127003,-0.0069745202452259954,0.17718905246528527,25.033994674682617,-0.028061055588245454,0.23213467844024807
+2013-05-02,34.189998626708984,34.529998779296875,34.130001068115234,34.459999084472656,24.45213508605957,1359700,0.0,0.0,0.0,False,0.004957386776742956,0.004945139394910866,0.1830248339077032,25.033994674682617,-0.023242778317417057,0.23190638084732432
+2013-05-03,34.849998474121094,35.09000015258789,34.849998474121094,35.0,24.83531379699707,2381300,0.0,0.0,0.0,False,0.01567056249235077,0.015549047060646859,0.2015634984974568,25.033994674682617,-0.007936443235185164,0.23227994298842533
+2013-05-06,34.91999816894531,35.0,34.7599983215332,34.97999954223633,24.821121215820312,605600,0.0,0.0,0.0,False,-0.0005714677613002372,-0.0005716311112371197,0.20087684369491043,25.033994674682617,-0.008503375575037109,0.2317622420660521
+2013-05-07,35.2599983215332,35.310001373291016,35.0,35.16999816894531,24.9559383392334,663400,0.0,0.0,0.0,False,0.005431548488114002,0.00541685082531703,0.2073994644996926,25.033994674682617,-0.003118013583671475,0.23147092800855204
+2013-05-08,35.439998626708984,35.630001068115234,35.439998626708984,35.59000015258789,25.253965377807617,2580100,0.0,0.0,0.0,False,0.011942129144696834,0.011871384590542327,0.22181838483398564,25.253965377807617,0.0,0.2310688395056873
+2013-05-09,35.400001525878906,35.459999084472656,35.02000045776367,35.18000030517578,24.963035583496094,2801500,0.0,0.0,0.0,False,-0.01152016287181512,-0.01158703402189886,0.20774283804092009,25.253965377807617,-0.01152016287181512,0.23117451635389472
+2013-05-10,35.209999084472656,35.34000015258789,35.029998779296875,35.310001373291016,25.055280685424805,624800,0.0,0.0,0.0,False,0.0036952678138910677,0.003688457084938,0.21220577127779006,25.253965377807617,-0.007867465144995034,0.23073705135595496
+2013-05-13,35.09000015258789,35.189998626708984,35.0099983215332,35.130001068115234,24.92755699157715,924700,0.0,0.0,0.0,False,-0.0050976756337819396,-0.005110713108299674,0.2060263394544175,25.253965377807617,-0.012925034993407691,0.23001625229832282
+2013-05-14,35.119998931884766,35.310001373291016,35.119998931884766,35.22999954223633,24.998506546020508,630500,0.0,0.0,0.0,False,0.002846229755580687,0.002842186913092217,0.2094589675077867,25.253965377807617,-0.01011559285701713,0.22993479193685532
+2013-05-15,35.0,35.310001373291016,34.970001220703125,35.279998779296875,25.033994674682617,681100,0.0,0.0,0.0,False,0.0014196099513696936,0.0014186032577915358,0.21117592749383407,25.253965377807617,-0.008710343101931306,0.2299072411767435
+2013-05-16,35.220001220703125,35.349998474121094,35.040000915527344,35.099998474121094,24.906267166137695,1300900,0.0,0.0,0.0,False,-0.0051021624876390614,-0.005115222962045885,0.20499631111064365,25.253965377807617,-0.01376806400374131,0.22848623007334787
+2013-05-17,35.150001525878906,35.459999084472656,35.099998474121094,35.40999984741211,25.126235961914062,461700,0.0,0.0,0.0,False,0.008831865261424321,0.008793092462948484,0.21563867617088617,25.253965377807617,-0.005057796428508565,0.22765994769137007
+2013-05-20,35.33000183105469,35.599998474121094,35.27000045776367,35.540000915527344,25.218482971191406,904800,0.0,0.0,0.0,False,0.0036713421547569514,0.0036646192279003926,0.22010170168766519,25.253965377807617,-0.0014050231749898057,0.22754469593612925
+2013-05-21,35.43000030517578,35.75,35.29999923706055,35.619998931884766,25.27524185180664,1707500,0.0,0.0,0.0,False,0.0022506857640911537,0.002248156764831039,0.22284776721839705,25.27524185180664,0.0,0.22711280555094981
+2013-05-22,35.619998931884766,36.08000183105469,35.18000030517578,35.29999923706055,25.048185348510742,2206200,0.0,0.0,0.0,False,-0.008983356306822787,-0.009023949946382524,0.2118624900164714,25.27524185180664,-0.008983356306822787,0.22734985326073667
+2013-05-23,35.029998779296875,35.36000061035156,34.869998931884766,35.310001373291016,25.055280685424805,1760100,0.0,0.0,0.0,False,0.00028326750282858804,0.00028322739016440604,0.21220577127779006,25.27524185180664,-0.008702633496902146,0.22616636703025916
+2013-05-24,34.970001220703125,35.18000030517578,34.900001525878906,35.18000030517578,24.963035583496094,632600,0.0,0.0,0.0,False,-0.003681663082799602,-0.0036884570849379946,0.20774283804092009,25.27524185180664,-0.012352256415233076,0.22611883711600422
+2013-05-28,35.7599983215332,35.880001068115234,35.459999084472656,35.5099983215332,25.19719123840332,396500,0.0,0.0,0.0,False,0.009380095386397391,0.00933637547697003,0.21907158106398228,25.27524185180664,-0.0030880263722478096,0.22594270271502892
+2013-05-29,35.41999816894531,35.459999084472656,35.22999954223633,35.369998931884766,25.09785270690918,920200,0.0,0.0,0.0,False,-0.003942444638144305,-0.003950236559227502,0.21426545884570247,25.27524185180664,-0.007018296637378407,0.22554222863263565
+2013-05-30,35.650001525878906,35.849998474121094,35.59000015258789,35.720001220703125,25.346216201782227,360900,0.0,0.0,0.0,False,0.00989580653665545,0.009847163686723377,0.22628159491058275,25.346216201782227,0.0,0.2257017529692996
+2013-05-31,35.31999969482422,35.38999938964844,34.97999954223633,34.97999954223633,24.821121215820312,1572400,0.0,0.0,0.0,False,-0.020716898403359774,-0.020934503998426595,0.2008768436949102,25.346216201782227,-0.020716898403359774,0.22669882993185478
+2013-06-03,35.16999816894531,35.349998474121094,34.95000076293945,35.33000183105469,25.069473266601562,1059900,0.0,0.0,0.0,False,0.010005674144283105,0.009955948802024116,0.21289242608033665,25.346216201782227,-0.010918510793780922,0.2246183473477756
+2013-06-04,35.25,35.36000061035156,34.880001068115234,35.09000015258789,24.89917755126953,4851300,0.0,0.0,0.0,False,-0.0067929514721358775,-0.006816128587298591,0.20465330668905168,25.346216201782227,-0.017637293351946637,0.22476090076454744
+2013-06-05,34.97999954223633,34.9900016784668,34.61000061035156,34.61000061035156,24.558576583862305,3607500,0.0,0.0,0.0,False,-0.013679205536243133,-0.013773627939403107,0.18817460650693718,25.346216201782227,-0.03107523472732543,0.22331116709149318
+2013-06-06,34.7599983215332,34.91999816894531,34.540000915527344,34.90999984741211,24.771448135375977,5360800,0.0,0.0,0.0,False,0.008667910812614199,0.008630560153289349,0.1984735980259522,25.346216201782227,-0.022676681277808863,0.223124169649103
+2013-06-07,34.90999984741211,35.31999969482422,34.7599983215332,35.189998626708984,24.970125198364258,758700,0.0,0.0,0.0,False,0.00802040566633444,0.007988413160877235,0.20808584246251183,25.346216201782227,-0.014838151794488552,0.22321683138919646
+2013-06-10,35.29999923706055,35.29999923706055,35.04999923706055,35.2400016784668,25.005613327026367,276100,0.0,0.0,0.0,False,0.0014212234972867943,0.0014202145150518772,0.20980280244855898,25.346216201782227,-0.013438016627188354,0.2207046798153331
+2013-06-11,34.66999816894531,34.95000076293945,34.59000015258789,34.810001373291016,24.70049476623535,4883400,0.0,0.0,0.0,False,-0.012202002678384227,-0.012277058290488432,0.19504078541276493,25.346216201782227,-0.02547604859069541,0.22109180655384966
+2013-06-12,35.09000015258789,35.11000061035156,34.65999984741211,34.689998626708984,24.615341186523438,295300,0.0,0.0,0.0,False,-0.0034474442928291715,-0.0034534004217936934,0.19092094887739552,25.346216201782227,-0.028835665625206675,0.22114122931227906
+2013-06-13,34.66999816894531,35.15999984741211,34.58000183105469,35.11000061035156,24.91336441040039,3161100,0.0,0.0,0.0,False,0.012107214830729962,0.012034508762283076,0.2053396846518709,25.346216201782227,-0.017077570392988295,0.2208690923606369
+2013-06-14,34.91999816894531,35.130001068115234,34.68000030517578,34.790000915527344,24.686298370361328,1450200,0.0,0.0,0.0,False,-0.009114226256180413,-0.0091560149243516,0.19435394605040068,25.346216201782227,-0.026036147808701227,0.22078802960058957
+2013-06-17,35.43000030517578,35.47999954223633,35.08000183105469,35.2400016784668,25.005613327026367,1107100,0.0,0.0,0.0,False,0.012934906314201022,0.012851964874350606,0.20980280244855898,25.346216201782227,-0.013438016627188354,0.22094115056550595
+2013-06-18,35.380001068115234,35.560001373291016,35.36000061035156,35.4900016784668,25.183012008666992,602400,0.0,0.0,0.0,False,0.0070943543483850124,0.007069307806169619,0.21838557222079835,25.346216201782227,-0.00643899633049605,0.22073079360350095
+2013-06-19,35.41999816894531,35.47999954223633,34.689998626708984,34.75,24.657913208007812,729600,0.0,0.0,0.0,False,-0.020851310418247837,-0.02107176894245432,0.19298063644530794,25.346216201782227,-0.027156045237474724,0.22114802210829015
+2013-06-20,34.0099983215332,34.02000045776367,33.4900016784668,33.59000015258789,23.834800720214844,964600,0.0,0.0,0.0,False,-0.033381271190688455,-0.03395114379226913,0.15315742629488693,25.346216201782227,-0.059630813117624526,0.22337236487284046
+2013-06-21,33.65999984741211,33.68000030517578,32.900001525878906,33.220001220703125,23.5722599029541,2127800,0.0,0.0,0.0,False,-0.01101502044605207,-0.011076134983403504,0.140455373666732,25.346216201782227,-0.06998899893797117,0.22236164437871853
+2013-06-24,32.459999084472656,32.880001068115234,32.31999969482422,32.65999984741211,23.174888610839844,683100,0.0,0.0,0.0,False,-0.016857581485619888,-0.017001287829403355,0.12123005427443201,25.346216201782227,-0.08566673517089729,0.22292485914313986
+2013-06-25,32.91999816894531,33.02000045776367,32.58000183105469,32.970001220703125,23.39486312866211,521500,0.0,0.0,0.0,False,0.009491934201546703,0.009447168844379792,0.13187269617440145,25.346216201782227,-0.07698794398285402,0.22134703663789035
+2013-06-26,33.349998474121094,33.369998931884766,33.13999938964844,33.279998779296875,23.614831924438477,2026500,0.0,0.0,0.0,False,0.009402439953019925,0.00935851215215153,0.14251506123464397,25.346216201782227,-0.06830937855023922,0.22130991175734058
+2013-06-27,32.66999816894531,32.900001525878906,32.63999938964844,32.720001220703125,23.78639793395996,902600,0.796,0.0,0.0,False,0.007265180208372968,0.007238915919782818,0.15081563904529394,25.346216201782227,-0.061540478286955747,0.21892602253288182
+2013-06-28,32.560001373291016,32.66999816894531,32.349998474121094,32.47999954223633,23.611923217773438,690300,0.0,0.0,0.0,False,-0.007335062529052583,-0.007362096377976823,0.14237433437348512,25.346216201782227,-0.06842413755970578,0.2190886763254201
+2013-07-01,32.900001525878906,33.0099983215332,32.779998779296875,32.83000183105469,23.866363525390625,495300,0.0,0.0,0.0,False,0.01077592474236333,0.010718278225260098,0.15468447422830112,25.346216201782227,-0.05838554617424696,0.21902507126039467
+2013-07-02,32.59000015258789,32.720001220703125,32.25,32.400001525878906,23.553770065307617,920800,0.0,0.0,0.0,False,-0.013097657703506016,-0.01318418841911689,0.13956081222930594,25.346216201782227,-0.07071848997913044,0.2194852351604962
+2013-07-03,32.060001373291016,32.400001525878906,31.989999771118164,32.369998931884766,23.53196144104004,924400,0.0,0.0,0.0,False,-0.0009259080056869262,-0.0009263369232836869,0.13850568375029582,25.346216201782227,-0.07157891916879555,0.21118813675336115
+2013-07-05,32.4900016784668,32.560001373291016,32.15999984741211,32.40999984741211,23.561037063598633,596700,0.0,0.0,0.0,False,0.0012355800697465558,0.0012348173688795266,0.13991239868243088,25.346216201782227,-0.070431780584988,0.21112943267947162
+2013-07-08,32.849998474121094,33.029998779296875,32.709999084472656,32.84000015258789,23.87363052368164,733200,0.0,0.0,0.0,False,0.013267389684045838,0.013180148662796248,0.15503606068142606,25.346216201782227,-0.058098836780104524,0.2113215934244805
+2013-07-09,33.130001068115234,33.130001068115234,32.779998779296875,32.88999938964844,23.909988403320312,4198900,0.0,0.0,0.0,False,0.0015229304819226464,0.0015217719993394039,0.15679510030595756,25.346216201782227,-0.0566643867876786,0.20901923182948354
+2013-07-10,32.90999984741211,33.369998931884766,32.83000183105469,33.119998931884766,24.077180862426758,836500,0.0,0.0,0.0,False,0.006992578009081152,0.0069682433111318,0.16488408028536972,25.346216201782227,-0.05006803892354694,0.20740288948272873
+2013-07-11,33.81999969482422,34.09000015258789,33.61000061035156,34.0099983215332,24.724185943603516,1112400,0.0,0.0,0.0,False,0.026872127799082657,0.02651741277476695,0.19618699416191498,25.346216201782227,-0.024541345865067288,0.20899573733591384
+2013-07-12,33.720001220703125,33.790000915527344,33.54999923706055,33.70000076293945,24.49881935119629,4836300,0.0,0.0,0.0,False,-0.009115228016861487,-0.00915702589979801,0.185283476959325,25.346216201782227,-0.033432873918528005,0.2090814454412272
+2013-07-15,33.86000061035156,33.95000076293945,33.75,33.869998931884766,24.622411727905273,2163800,0.0,0.0,0.0,False,0.00504482991352595,0.005032147395312124,0.19126303049989746,25.346216201782227,-0.02855670716744141,0.20908938632726912
+2013-07-16,33.86000061035156,33.959999084472656,33.75,33.93000030517578,24.666032791137695,3836900,0.0,0.0,0.0,False,0.0017715999437610819,0.0017700325115495462,0.1933734720177358,25.346216201782227,-0.02683569828449206,0.20877222674861615
+2013-07-17,34.13999938964844,34.13999938964844,33.86000061035156,33.95000076293945,24.680564880371094,1043600,0.0,0.0,0.0,False,0.0005891538925797413,0.0005889804095606234,0.19407655264407642,25.346216201782227,-0.026262354748016636,0.20820875151290175
+2013-07-18,34.029998779296875,34.380001068115234,34.029998779296875,34.33000183105469,24.956815719604492,3224900,0.0,0.0,0.0,False,0.011193051721968716,0.011130873067592681,0.20744191325781158,25.346216201782227,-0.015363258921083256,0.20843943029948261
+2013-07-19,34.2599983215332,34.45000076293945,34.220001220703125,34.41999816894531,25.022239685058594,605000,0.0,0.0,0.0,False,0.002621486899176295,0.0026180567957347625,0.21060720641493336,25.346216201782227,-0.012782046603897146,0.20834719922001166
+2013-07-22,34.59000015258789,34.65999984741211,34.529998779296875,34.58000183105469,25.138561248779297,275300,0.0,0.0,0.0,False,0.004648727099763272,0.004637955138975823,0.2162349889425632,25.346216201782227,-0.008192739750571887,0.20825575730474594
+2013-07-23,34.790000915527344,34.849998474121094,34.65999984741211,34.75,25.262142181396484,4691100,0.0,0.0,0.0,False,0.004915990672425208,0.004903946646364547,0.22221398880368204,25.346216201782227,-0.0033170245103421037,0.20815802430295086
+2013-07-24,35.04999923706055,35.09000015258789,34.84000015258789,34.9900016784668,25.43661117553711,11317400,0.0,0.0,0.0,False,0.006906342023088818,0.006882602482600383,0.23065501663576393,25.43661117553711,0.0,0.20540492797008875
+2013-07-25,34.86000061035156,35.349998474121094,34.86000061035156,35.31999969482422,25.676513671875,9725000,0.0,0.0,0.0,False,0.009431385913883483,0.0093871880743544,0.24226179902451261,25.676513671875,0.0,0.20350893429667422
+2013-07-26,35.06999969482422,35.290000915527344,34.95000076293945,35.290000915527344,25.654705047607422,895800,0.0,0.0,0.0,False,-0.0008493608028828925,-0.000849721714146688,0.2412066705455025,25.676513671875,-0.0008493608028828925,0.20253505414209866
+2013-07-29,35.06999969482422,35.16999816894531,34.959999084472656,35.13999938964844,25.54566192626953,893800,0.0,0.0,0.0,False,-0.0042504141495892656,-0.0042594728377074636,0.2359310281504512,25.676513671875,-0.005096164817297577,0.20240481545150224
+2013-07-30,35.29999923706055,35.31999969482422,34.9900016784668,35.099998474121094,25.51658058166504,6393200,0.0,0.0,0.0,False,-0.0011384063833783653,-0.00113905486012532,0.23452403637858943,25.676513671875,-0.006228769694117231,0.1968919642996025
+2013-07-31,35.099998474121094,35.59000015258789,35.04999923706055,35.31999969482422,25.676513671875,2230300,0.0,0.0,0.0,False,0.006267810441845878,0.006248249411979626,0.24226179902451284,25.676513671875,0.0,0.19366891056198585
+2013-08-01,35.63999938964844,35.90999984741211,35.529998779296875,35.84000015258789,26.054536819458008,8504800,0.0,0.0,0.0,False,0.01472252629051729,0.014615202007719028,0.2605510310203565,26.054536819458008,0.0,0.19405986815669546
+2013-08-02,35.7599983215332,36.0,35.75,35.9900016784668,26.163578033447266,3320000,0.0,0.0,0.0,False,0.0041851142756768045,0.004176381042832442,0.26582658113549895,26.163578033447266,0.0,0.19395007517211607
+2013-08-05,35.790000915527344,35.90999984741211,35.689998626708984,35.90999984741211,26.105424880981445,2536500,0.0,0.0,0.0,False,-0.0022226758278809378,-0.0022251496381307935,0.26301305899132,26.163578033447266,-0.0022226758278809378,0.193967226310812
+2013-08-06,35.959999084472656,35.9900016784668,35.560001373291016,35.689998626708984,25.94548988342285,5893200,0.0,0.0,0.0,False,-0.006126504291263601,-0.006145348323464755,0.25527520406548776,26.163578033447266,-0.008335562886147008,0.19145935155662863
+2013-08-07,35.720001220703125,35.91999816894531,35.630001068115234,35.880001068115234,26.083616256713867,4221900,0.0,0.0,0.0,False,0.0053237142143640614,0.005309593342665075,0.26195793051230987,26.163578033447266,-0.003056224826404663,0.18259666328689111
+2013-08-08,36.16999816894531,36.45000076293945,36.13999938964844,36.380001068115234,26.44709587097168,1979100,0.0,0.0,0.0,False,0.013935169520992163,0.01383896774140074,0.2795435282023593,26.44709587097168,0.0,0.18268796685946587
+2013-08-09,36.29999923706055,36.470001220703125,36.25,36.41999816894531,26.476181030273438,417200,0.0,0.0,0.0,False,0.00109974869995777,0.0010991444193535344,0.28095070453403914,26.476181030273438,0.0,0.18227148316709674
+2013-08-12,36.099998474121094,36.279998779296875,36.04999923706055,36.27000045776367,26.367136001586914,419100,0.0,0.0,0.0,False,-0.0041186086679887435,-0.004127113496742187,0.275674969859079,26.476181030273438,-0.0041186086679887435,0.18224734191210523
+2013-08-13,36.290000915527344,36.4900016784668,36.119998931884766,36.43000030517578,26.48345184326172,5789100,0.0,0.0,0.0,False,0.004411394611375519,0.004401692931661088,0.28130247554698196,26.48345184326172,0.0,0.18217475664711544
+2013-08-14,36.43000030517578,36.56999969482422,36.40999984741211,36.5099983215332,26.541608810424805,9887200,0.0,0.0,0.0,False,0.002195973829517417,0.0021935662030663104,0.284116182250979,26.541608810424805,0.0,0.18217756867518525
+2013-08-15,36.060001373291016,36.4900016784668,35.790000915527344,36.470001220703125,26.512521743774414,5499500,0.0,0.0,0.0,False,-0.0010959044290851372,-0.001096505371434356,0.2827089136393903,26.541608810424805,-0.0010959044290851372,0.18215512501255657
+2013-08-16,36.540000915527344,36.650001525878906,36.45000076293945,36.560001373291016,26.57795524597168,1847000,0.0,0.0,0.0,False,0.002468022575507378,0.0024649820095534844,0.2858746681960569,26.57795524597168,0.0,0.18215871450311374
+2013-08-19,36.439998626708984,36.459999084472656,36.16999816894531,36.16999816894531,26.2944393157959,2348900,0.0,0.0,0.0,False,-0.01066733417044008,-0.010724638063782882,0.27215781340910583,26.57795524597168,-0.01066733417044008,0.18252616703050054
+2013-08-20,36.099998474121094,36.22999954223633,35.970001220703125,36.13999938964844,26.272624969482422,6015600,0.0,0.0,0.0,False,-0.0008296182341629432,-0.0008299625578214665,0.2711024080903688,26.57795524597168,-0.011488102589665372,0.18164582534932114
+2013-08-21,35.939998626708984,36.150001525878906,35.689998626708984,35.86000061035156,26.06907844543457,2108800,0.0,0.0,0.0,False,-0.007747475719852348,-0.007777643326080685,0.2612545730462428,26.57795524597168,-0.019146574513637105,0.1818194908933507
+2013-08-22,36.20000076293945,36.400001525878906,36.20000076293945,36.38999938964844,26.454368591308594,5719000,0.0,0.0,0.0,False,0.014779584429134296,0.014671430713597836,0.27989539149521137,26.57795524597168,-0.0046499684990558565,0.18230539238477655
+2013-08-23,36.41999816894531,36.599998474121094,36.36000061035156,36.56999969482422,26.585220336914062,1007400,0.0,0.0,0.0,False,0.004946318985230347,0.00493412613941908,0.286226162369273,26.585220336914062,0.0,0.18189740496659318
+2013-08-26,36.41999816894531,36.439998626708984,36.279998779296875,36.29999923706055,26.388946533203125,680500,0.0,0.0,0.0,False,-0.007382816513219148,-0.007410204386074672,0.27673019061799864,26.585220336914062,-0.007382816513219148,0.18208502205192567
+2013-08-27,35.59000015258789,35.7599983215332,35.349998474121094,35.36000061035156,25.705596923828125,5305400,0.0,0.0,0.0,False,-0.025895297052316746,-0.02623648322418778,0.24366888307628454,26.585220336914062,-0.03308693333884327,0.18358595140243947
+2013-08-28,35.040000915527344,35.36000061035156,34.9900016784668,35.2400016784668,25.61836051940918,1257600,0.0,0.0,0.0,False,-0.003393673552006926,-0.0033994451236820356,0.23944827688033454,26.585220336914062,-0.03636832064026119,0.18361811980372572
+2013-08-29,35.040000915527344,35.25,35.040000915527344,35.099998474121094,25.51658058166504,1008900,0.0,0.0,0.0,False,-0.003972929402216385,-0.003980842451845919,0.23452403637859032,26.585220336914062,-0.040196761272096704,0.18361768013584917
+2013-08-30,34.93000030517578,34.959999084472656,34.630001068115234,34.68000030517578,25.211252212524414,1695000,0.0,0.0,0.0,False,-0.011965881093018327,-0.012038048523868533,0.21975186855281104,26.585220336914062,-0.05168165269940861,0.1840410093780167
+2013-09-03,35.25,35.290000915527344,34.900001525878906,35.150001525878906,25.552928924560547,8663500,0.0,0.0,0.0,False,0.013552548249324836,0.0134615338631523,0.23628261460357702,26.585220336914062,-0.03882952254189742,0.18435337091354956
+2013-09-04,34.79999923706055,35.369998931884766,34.779998779296875,35.279998779296875,25.64743423461914,9168900,0.0,0.0,0.0,False,0.003698413999334571,0.0036915916822738487,0.24085489953256078,26.585220336914062,-0.035274716192319366,0.1835666704363452
+2013-09-05,35.18000030517578,35.31999969482422,35.099998474121094,35.279998779296875,25.64743423461914,7860700,0.0,0.0,0.0,False,0.0,0.0,0.24085489953256078,26.585220336914062,-0.035274716192319366,0.18294155593434225
+2013-09-06,35.540000915527344,35.65999984741211,35.220001220703125,35.58000183105469,25.865524291992188,7593400,0.0,0.0,0.0,False,0.008503386942256608,0.008467436802381541,0.251406368882481,26.585220336914062,-0.027071283811124336,0.18304880083931832
+2013-09-09,35.70000076293945,36.040000915527344,35.689998626708984,35.90999984741211,26.105424880981445,11441400,0.0,0.0,0.0,False,0.009274916923432741,0.00923216900046122,0.26301305899132066,26.585220336914062,-0.018047450796050524,0.183221496419624
+2013-09-10,36.38999938964844,36.56999969482422,36.34000015258789,36.529998779296875,26.5561466217041,6806100,0.0,0.0,0.0,False,0.01726544359180382,0.017118089491773326,0.284819539717047,26.585220336914062,-0.0010936044479417095,0.18034520580689922
+2013-09-11,36.58000183105469,36.869998931884766,36.540000915527344,36.869998931884766,26.80331802368164,5025200,0.0,0.0,0.0,False,0.009307502534103618,0.009264454638500676,0.2967780008388292,26.80331802368164,0.0,0.17957236153519007
+2013-09-12,36.619998931884766,36.869998931884766,36.619998931884766,36.689998626708984,26.672462463378906,8610200,0.0,0.0,0.0,False,-0.0048820657273520585,-0.004894021940119287,0.2904470454049499,26.80331802368164,-0.0048820657273520585,0.17924381653005914
+2013-09-13,36.75,36.900001525878906,36.560001373291016,36.869998931884766,26.80331802368164,12505900,0.0,0.0,0.0,False,0.004906017225908554,0.004894021940119376,0.29677800083882944,26.80331802368164,0.0,0.178459364632806
+2013-09-16,37.349998474121094,37.38999938964844,37.16999816894531,37.18000030517578,27.02867889404297,5193900,0.0,0.0,0.0,False,0.00840794673861689,0.008372796842639954,0.3076812412016925,27.02867889404297,0.0,0.17841608840001408
+2013-09-17,37.220001220703125,37.34000015258789,37.189998626708984,37.34000015258789,27.14499282836914,5166100,0.0,0.0,0.0,False,0.004303352553121087,0.004294119610450465,0.3133086546096864,27.14499282836914,0.0,0.17806864316490653
+2013-09-18,37.33000183105469,38.439998626708984,37.20000076293945,38.380001068115234,27.90104103088379,1954000,0.0,0.0,0.0,False,0.02785221596096732,0.027471397905854317,0.3498872108812827,27.90104103088379,0.0,0.17953939669332808
+2013-09-19,38.36000061035156,38.369998931884766,38.11000061035156,38.20000076293945,27.770183563232422,6259600,0.0,0.0,0.0,False,-0.00469005681567658,-0.004701089642048393,0.3435561631674944,27.90104103088379,-0.00469005681567658,0.1795085706987718
+2013-09-20,38.119998931884766,38.209999084472656,37.9900016784668,38.02000045776367,27.639328002929688,1093300,0.0,0.0,0.0,False,-0.004712088416872651,-0.00472322530460244,0.33722520773361486,27.90104103088379,-0.00938004527015357,0.1789934389744828
+2013-09-23,37.970001220703125,38.029998779296875,37.720001220703125,37.86000061035156,27.52301597595215,1494700,0.0,0.0,0.0,False,-0.004208207484827753,-0.00421708690967571,0.33159788660553,27.90104103088379,-0.0135487795782675,0.17902496517717478
+2013-09-24,37.970001220703125,38.09000015258789,37.84000015258789,37.90999984741211,27.559364318847656,2105600,0.0,0.0,0.0,False,0.0013206526104285743,0.0013197813158038402,0.33335646483051673,27.90104103088379,-0.012246020198957042,0.17880803631463332
+2013-09-25,37.900001525878906,38.15999984741211,37.880001068115234,38.04999923706055,27.661136627197266,1677700,0.0,0.0,0.0,False,0.003692839470901932,0.00368603767936284,0.3382803362126252,27.90104103088379,-0.008598403314807213,0.17881521137816428
+2013-09-26,37.970001220703125,38.119998931884766,37.869998931884766,38.029998779296875,27.646604537963867,3930500,0.0,0.0,0.0,False,-0.0005253612470541569,-0.0005254992976271749,0.3375772555862846,27.90104103088379,-0.009119247293973176,0.17865886303282033
+2013-09-27,37.970001220703125,38.099998474121094,37.939998626708984,37.9900016784668,27.61751937866211,3122200,0.0,0.0,0.0,False,-0.0010520336868788949,-0.0010525874627460398,0.33617007925460474,27.90104103088379,-0.010161687225499927,0.1783571165981409
+2013-09-30,37.59000015258789,37.83000183105469,37.52000045776367,37.72999954223633,27.428512573242188,2048400,0.0,0.0,0.0,False,-0.006843728534357552,-0.006867254241625415,0.3270256939564553,27.90104103088379,-0.016935871931035074,0.17763900124103418
+2013-10-01,37.959999084472656,38.25,37.84000015258789,38.189998626708984,27.762910842895508,6121800,0.0,0.0,0.0,False,0.01219162974150989,0.012117910391499238,0.34320429987464274,27.90104103088379,-0.0049507180694579045,0.17766238903845732
+2013-10-02,38.189998626708984,38.279998779296875,37.939998626708984,38.279998779296875,27.828338623046875,5109400,0.0,0.0,0.0,False,0.002356661393382309,0.002353888822074225,0.3463697775915824,27.90104103088379,-0.002605723842219354,0.17569000478597724
+2013-10-03,38.119998931884766,38.150001525878906,37.939998626708984,38.02000045776367,27.639328002929688,1607700,0.0,0.0,0.0,False,-0.006792019555226125,-0.006815190297066027,0.33722520773361486,27.90104103088379,-0.00938004527015357,0.1755695343035741
+2013-10-04,38.119998931884766,38.290000915527344,38.060001373291016,38.119998931884766,27.71202278137207,8127800,0.0,0.0,0.0,False,0.0026301210519545926,0.0026266683362956723,0.34074227190367945,27.90104103088379,-0.0067745948727322425,0.17540105059691907
+2013-10-07,37.869998931884766,38.15999984741211,37.83000183105469,38.0,27.624792098999023,3114200,0.0,0.0,0.0,False,-0.0031477558697621255,-0.0031527204742493177,0.3365219425474564,27.90104103088379,-0.009901025971718602,0.17539828370895014
+2013-10-08,38.06999969482422,38.09000015258789,37.709999084472656,37.709999084472656,27.41396141052246,4404700,0.0,0.0,0.0,False,-0.00763193756249847,-0.007661209829161767,0.3263216905310251,27.90104103088379,-0.01745739952219627,0.17523690899533623
+2013-10-09,37.77000045776367,37.869998931884766,37.54999923706055,37.790000915527344,27.472124099731445,3362200,0.0,0.0,0.0,False,0.0021216448195138238,0.002119397309527604,0.3291356740747491,27.90104103088379,-0.015372793103940907,0.17508144959841646
+2013-10-10,38.31999969482422,38.68000030517578,38.29999923706055,38.61000061035156,28.0682315826416,2353100,0.0,0.0,0.0,False,0.021698630973932653,0.02146656666517284,0.3579760985807863,28.0682315826416,0.0,0.17598540887697994
+2013-10-11,38.58000183105469,38.720001220703125,38.54999923706055,38.720001220703125,28.148208618164062,5191100,0.0,0.0,0.0,False,0.0028493792096229154,0.0028453274235746184,0.3618454874432473,28.148208618164062,0.0,0.17475063139116637
+2013-10-14,38.61000061035156,38.86000061035156,38.56999969482422,38.849998474121094,28.242713928222656,3278700,0.0,0.0,0.0,False,0.0033574182762596827,0.003351794731065699,0.36641777237223105,28.242713928222656,0.0,0.17466835334252287
+2013-10-15,38.7599983215332,38.849998474121094,38.72999954223633,38.72999954223633,28.155471801757812,3879100,0.0,0.0,0.0,False,-0.0030890135659966678,-0.0030937944163484193,0.36219688933655436,28.242713928222656,-0.0030890135659966678,0.17442504521532512
+2013-10-16,38.959999084472656,39.15999984741211,38.90999984741211,39.099998474121094,28.424461364746094,3166000,0.0,0.0,0.0,False,0.00955372244806374,0.009508374242418047,0.3752109403368915,28.424461364746094,0.0,0.17461932068434247
+2013-10-17,39.279998779296875,39.599998474121094,39.25,39.54999923706055,28.7515926361084,3569700,0.0,0.0,0.0,False,0.011508794033579628,0.01144307163985189,0.3910379598019542,28.7515926361084,0.0,0.17471025394565118
+2013-10-18,39.709999084472656,39.86000061035156,39.63999938964844,39.81999969482422,28.9478759765625,2622600,0.0,0.0,0.0,False,0.006826868443023049,0.006803670894548919,0.4005343929527734,28.9478759765625,0.0,0.17311094477282296
+2013-10-21,39.790000915527344,39.86000061035156,39.75,39.86000061035156,28.976953506469727,1551600,0.0,0.0,0.0,False,0.001004478875437087,0.0010039747241094817,0.4019412001648175,28.976953506469727,0.0,0.1726981285887561
+2013-10-22,40.119998931884766,40.43000030517578,40.119998931884766,40.279998779296875,29.282270431518555,3316300,0.0,0.0,0.0,False,0.010536543290537992,0.010481420780673675,0.41671281431114293,29.282270431518555,0.0,0.1728812902347581
+2013-10-23,40.02000045776367,40.029998779296875,39.869998931884766,39.9900016784668,29.07145881652832,2987600,0.0,0.0,0.0,False,-0.007199291990805601,-0.00722533194816391,0.40651348509380103,29.282270431518555,-0.007199291990805601,0.17219588302451155
+2013-10-24,40.20000076293945,40.25,40.11000061035156,40.16999816894531,29.202322006225586,4326900,0.0,0.0,0.0,False,0.004501431817479418,0.004491330675001341,0.41284480964731607,29.282270431518555,-0.0027302672953568585,0.17215799481808972
+2013-10-25,40.15999984741211,40.18000030517578,40.04999923706055,40.119998931884766,29.165956497192383,992700,0.0,0.0,0.0,False,-0.0012452951181570748,-0.0012460711424424654,0.4110854009031486,29.282270431518555,-0.003972162424979664,0.1701525131022037
+2013-10-28,39.93000030517578,40.029998779296875,39.81999969482422,39.93000030517578,29.027835845947266,1192700,0.0,0.0,0.0,False,-0.004735680493057504,-0.004746929355988258,0.4044029512960534,29.282270431518555,-0.008689032025925969,0.17015864129727587
+2013-10-29,40.130001068115234,40.209999084472656,40.040000915527344,40.130001068115234,29.173229217529297,3559900,0.0,0.0,0.0,False,0.005008756848207563,0.004996254754877224,0.41143726419600046,29.282270431518555,-0.003723796426382653,0.17020016620429043
+2013-10-30,40.20000076293945,40.20000076293945,39.779998779296875,39.90999984741211,29.013294219970703,7151500,0.0,0.0,0.0,False,-0.005482252114294317,-0.0054973348084290784,0.40369940927016823,29.282270431518555,-0.009185633749845268,0.1703057853131402
+2013-10-31,39.90999984741211,39.9900016784668,39.720001220703125,39.779998779296875,28.91879653930664,1446100,0.0,0.0,0.0,False,-0.0032570476122982805,-0.0032623633373907767,0.3991274934608202,29.282270431518555,-0.012412763315671094,0.1703606761209808
+2013-11-01,39.61000061035156,39.63999938964844,39.31999969482422,39.529998779296875,28.73704719543457,1288200,0.0,0.0,0.0,False,-0.006284816991780295,-0.006304649593940575,0.3903342332162507,29.282270431518555,-0.01861956836165013,0.1701962774914473
+2013-11-04,39.689998626708984,39.790000915527344,39.61000061035156,39.779998779296875,28.91879653930664,2376900,0.0,0.0,0.0,False,0.006324565729945553,0.00630464959394064,0.39912749346082044,29.282270431518555,-0.012412763315671094,0.1698236344991857
+2013-11-05,39.18000030517578,39.400001525878906,39.060001373291016,39.29999923706055,28.569841384887695,9513500,0.0,0.0,0.0,False,-0.012066724628206571,-0.012140118563655402,0.3822446072774759,29.282270431518555,-0.02432970654707234,0.17018217140461114
+2013-11-06,39.72999954223633,39.900001525878906,39.65999984741211,39.70000076293945,28.860639572143555,6147600,0.0,0.0,0.0,False,0.01017850198530268,0.010127049876355198,0.3963137867568236,29.282270431518555,-0.014398844528160981,0.1701308216605042
+2013-11-07,39.58000183105469,39.619998931884766,38.97999954223633,39.0099983215332,28.35902214050293,2503700,0.0,0.0,0.0,False,-0.017380676210820623,-0.01753349346377963,0.37204490894049846,29.282270431518555,-0.03152925908442772,0.16990173524913388
+2013-11-08,38.86000061035156,39.2599983215332,38.83000183105469,39.2599983215332,28.540769577026367,3725000,0.0,0.0,0.0,False,0.006408804775530852,0.006388355709086264,0.38083807690515914,29.282270431518555,-0.02532251917508621,0.16934284405969272
+2013-11-11,39.38999938964844,39.52000045776367,39.36000061035156,39.4900016784668,28.70797348022461,763000,0.0,0.0,0.0,False,0.005858423079552644,0.005841329248500846,0.38892761056402536,29.282270431518555,-0.01961244612630142,0.1693429958424003
+2013-11-12,39.349998474121094,39.5099983215332,39.20000076293945,39.33000183105469,28.591657638549805,2257200,0.0,0.0,0.0,False,-0.004051691135737223,-0.004059921474984401,0.3833001048761224,29.282270431518555,-0.0235846736879185,0.16942076984664514
+2013-11-13,38.939998626708984,39.5099983215332,38.900001525878906,39.47999954223633,28.70069694519043,1539700,0.0,0.0,0.0,False,0.003813675583943965,0.0038064219593457777,0.3885755627113556,29.282270431518555,-0.019860942398173376,0.16933540021356838
+2013-11-14,39.380001068115234,39.65999984741211,39.310001373291016,39.560001373291016,28.75885581970215,1015700,0.0,0.0,0.0,False,0.0020263924121000088,0.002024342048423129,0.3913893616952615,29.282270431518555,-0.01787479604904607,0.16926331897129457
+2013-11-15,39.720001220703125,39.7599983215332,39.61000061035156,39.75,28.896989822387695,3813500,0.0,0.0,0.0,False,0.0048031814461448885,0.004791682974938375,0.3980724572617196,29.282270431518555,-0.013157470491637624,0.16929624293867548
+2013-11-18,40.18000030517578,40.209999084472656,39.84000015258789,39.880001068115234,28.99148178100586,4792400,0.0,0.0,0.0,False,0.003269958538897999,0.0032646238507841006,0.4026440962313407,29.282270431518555,-0.00993053633572416,0.16894268316626934
+2013-11-19,39.7599983215332,39.900001525878906,39.630001068115234,39.709999084472656,28.867902755737305,1494100,0.0,0.0,0.0,False,-0.004262597758956876,-0.004271708528365366,0.3966651886501309,29.282270431518555,-0.014150804212751056,0.16714549007237572
+2013-11-20,39.70000076293945,39.81999969482422,39.13999938964844,39.2400016784668,28.52622413635254,8322100,0.0,0.0,0.0,False,-0.011835934957791783,-0.011906537285300191,0.38013435031945586,29.282270431518555,-0.025819251172280344,0.16755731385393993
+2013-11-21,39.5,39.619998931884766,39.400001525878906,39.619998931884766,28.802478790283203,1236500,0.0,0.0,0.0,False,0.009684234850367623,0.009637643209469601,0.3934998954930091,29.282270431518555,-0.016385056013925703,0.16775100359608344
+2013-11-22,39.779998779296875,39.97999954223633,39.75,39.95000076293945,29.042377471923828,5955200,0.0,0.0,0.0,False,0.008329098456677286,0.008294602928200164,0.40510649332193993,29.282270431518555,-0.00819243030200667,0.16577093714391714
+2013-11-25,40.0,40.02000045776367,39.880001068115234,39.90999984741211,29.013294219970703,2910500,0.0,0.0,0.0,False,-0.0010014074082344004,-0.0010019091516273691,0.4036994092701691,29.282270431518555,-0.009185633749845268,0.16573653283634027
+2013-11-26,40.0099983215332,40.15999984741211,39.90999984741211,40.060001373291016,29.122346878051758,3016400,0.0,0.0,0.0,False,0.003758713410971115,0.003751667098910485,0.4089755130647652,29.282270431518555,-0.00546144650363789,0.1655552993607617
+2013-11-27,40.310001373291016,40.400001525878906,40.20000076293945,40.27000045776367,29.27501106262207,1894600,0.0,0.0,0.0,False,0.005242166272161564,0.005228473949325442,0.41636159697765485,29.282270431518555,-0.00024791004213498,0.16537093197428643
+2013-11-29,40.52000045776367,40.630001068115234,40.36000061035156,40.36000061035156,29.34043312072754,3105700,0.0,0.0,0.0,False,0.002234740679193159,0.002232247360164901,0.4195267978548678,29.34043312072754,0.0,0.16517582819884283
+2013-12-02,40.18000030517578,40.25,40.029998779296875,40.060001373291016,29.122346878051758,1913300,0.0,0.0,0.0,False,-0.007432959212920198,-0.0074607213094902355,0.40897551306476543,29.34043312072754,-0.007432959212920198,0.1653634210232221
+2013-12-03,39.65999984741211,39.779998779296875,39.43000030517578,39.54999923706055,28.7515926361084,1574300,0.0,0.0,0.0,False,-0.012730919094394166,-0.012812651673097435,0.3910379598019553,29.34043312072754,-0.020069249904942743,0.1659249569369771
+2013-12-04,38.970001220703125,39.27000045776367,38.91999816894531,39.220001220703125,28.511688232421875,2620300,0.0,0.0,0.0,False,-0.008344038771098683,-0.008379045128214595,0.3794310851332978,29.34043312072754,-0.028245830076727763,0.16609345403355458
+2013-12-05,39.2400016784668,39.369998931884766,38.970001220703125,39.02000045776367,28.366300582885742,1700400,0.0,0.0,0.0,False,-0.005099229773802283,-0.00511227521263509,0.3723970490730777,29.34043312072754,-0.03320102787281698,0.16620331270092045
+2013-12-06,39.34000015258789,39.56999969482422,39.2400016784668,39.54999923706055,28.7515926361084,1145200,0.0,0.0,0.0,False,0.013582738859332144,0.013491320340849704,0.3910379598019553,29.34043312072754,-0.020069249904942743,0.16667355955871035
+2013-12-09,39.58000183105469,39.68000030517578,39.54999923706055,39.619998931884766,28.802478790283203,3531600,0.0,0.0,0.0,False,0.00176985514572503,0.001768290797614334,0.39349989549300957,29.34043312072754,-0.018334914424432913,0.16657898325107773
+2013-12-10,39.47999954223633,39.63999938964844,39.43000030517578,39.4900016784668,28.70797348022461,5640600,0.0,0.0,0.0,False,-0.003281151971214258,-0.003286546754311147,0.3889276105640258,29.34043312072754,-0.021555906755041376,0.1666145082998568
+2013-12-11,39.65999984741211,39.65999984741211,39.189998626708984,39.220001220703125,28.511688232421875,3817400,0.0,0.0,0.0,False,-0.006837307688679073,-0.00686078917151775,0.3794310851332978,29.34043312072754,-0.028245830076727763,0.16649822133038353
+2013-12-12,39.02000045776367,39.099998474121094,38.849998474121094,38.91999816894531,28.293594360351562,3927700,0.0,0.0,0.0,False,-0.007649279491710681,-0.007678685281464297,0.3688794312235595,29.34043312072754,-0.03567904931970611,0.1666245161909443
+2013-12-13,38.970001220703125,39.0099983215332,38.77000045776367,38.91999816894531,28.293594360351562,1637700,0.0,0.0,0.0,False,0.0,0.0,0.3688794312235595,29.34043312072754,-0.03567904931970611,0.16661346754568035
+2013-12-16,39.47999954223633,39.630001068115234,39.38999938964844,39.47999954223633,28.70069694519043,3947300,0.0,0.0,0.0,False,0.01438850715303075,0.014285974937343557,0.3885755627113563,29.34043312072754,-0.02180391042302532,0.16699626143092364
+2013-12-17,39.310001373291016,39.33000183105469,39.09000015258789,39.220001220703125,28.511688232421875,1275400,0.0,0.0,0.0,False,-0.006585509513218568,-0.006607289655879231,0.3794310851332978,29.34043312072754,-0.028245830076727763,0.16716139437620023
+2013-12-18,39.34000015258789,39.83000183105469,39.02000045776367,39.689998626708984,28.94636344909668,2850400,0.126,0.0,0.0,False,0.015245509600533502,0.015130464625002026,0.4004612149849718,29.34043312072754,-0.013430942549804037,0.1674951964524614
+2013-12-19,39.63999938964844,39.84000015258789,39.56999969482422,39.790000915527344,29.01929473876953,1465500,0.0,0.0,0.0,False,0.0025195320234647767,0.002516363323966714,0.4039897218637467,29.34043312072754,-0.010945250216198743,0.1674632996480243
+2013-12-20,39.90999984741211,40.119998931884766,39.90999984741211,40.040000915527344,29.20162010192871,2500600,0.0,0.0,0.0,False,0.006282901248995332,0.006263246109515817,0.412810850640821,29.34043312072754,-0.004731116893457288,0.1674969824301795
+2013-12-23,40.290000915527344,40.45000076293945,40.22999954223633,40.43000030517578,29.486047744750977,2172600,0.0,0.0,0.0,False,0.009740132288190484,0.009693002983023627,0.42657181522425347,29.486047744750977,0.0,0.16758734484280752
+2013-12-24,40.40999984741211,40.65999984741211,40.40999984741211,40.63999938964844,29.639205932617188,1389400,0.0,0.0,0.0,False,0.005194259644155874,0.005180816010584184,0.4339817996335631,29.639205932617188,0.0,0.16756037483022837
+2013-12-26,40.83000183105469,40.9900016784668,40.68000030517578,40.900001525878906,29.828824996948242,4324200,0.0,0.0,0.0,False,0.0063975757232546115,0.006377198101096593,0.44315580678248767,29.828824996948242,0.0,0.16761839343301072
+2013-12-27,41.09000015258789,41.189998626708984,41.0099983215332,41.040000915527344,29.930932998657227,1318900,0.0,0.0,0.0,False,0.003423131877284158,0.003417286297687605,0.4480959194285725,29.930932998657227,0.0,0.16740284889404605
+2013-12-30,41.189998626708984,41.31999969482422,41.16999816894531,41.25,30.08407974243164,681700,0.0,0.0,0.0,False,0.005116671230438685,0.005103625549582254,0.4555053501584283,30.08407974243164,0.0,0.166428421612564
+2013-12-31,41.36000061035156,41.61000061035156,41.310001373291016,41.380001068115234,30.178892135620117,1725800,0.0,0.0,0.0,False,0.003151580304274759,0.0031466244847796376,0.46009249215275405,30.178892135620117,0.0,0.16503244061063382
+2014-01-02,40.47999954223633,40.54999923706055,40.189998626708984,40.369998931884766,29.44228744506836,1914300,0.0,0.0,0.0,False,-0.024407943381140385,-0.024710754720607846,0.42445463727306154,30.178892135620117,-0.024407943381140385,0.16684768622513033
+2014-01-03,40.36000061035156,40.41999816894531,40.220001220703125,40.2599983215332,29.362062454223633,1836500,0.0,0.0,0.0,False,-0.002724821941719191,-0.0027285410264583127,0.42057325202243634,30.178892135620117,-0.02706625802318241,0.16622308085700582
+2014-01-06,40.470001220703125,40.52000045776367,40.369998931884766,40.380001068115234,29.4495849609375,3051200,0.0,0.0,0.0,False,0.0029808024163942015,0.00297636863350677,0.4248077002047297,30.178892135620117,-0.02416613477410645,0.16602206302549177
+2014-01-07,40.650001525878906,40.810001373291016,40.58000183105469,40.779998779296875,29.74130630493164,12286200,0.0,0.0,0.0,False,0.009905787955283074,0.009857047250193101,0.4389215431600122,30.178892135620117,-0.014499731425594464,0.16618709040673096
+2014-01-08,40.75,40.81999969482422,40.58000183105469,40.7400016784668,29.712142944335938,14606100,0.0,0.0,0.0,False,-0.0009805675748300047,-0.000981048645721798,0.43751058335206516,30.178892135620117,-0.015466081033944756,0.1661512739973265
+2014-01-09,40.84000015258789,40.84000015258789,40.43000030517578,40.72999954223633,29.704837799072266,4918100,0.0,0.0,0.0,False,-0.0002458639646880645,-0.0002458941941876285,0.43715715130076127,30.178892135620117,-0.015708142446631657,0.16615566182467192
+2014-01-10,40.88999938964844,41.130001068115234,40.869998931884766,41.130001068115234,29.996580123901367,2608400,0.0,0.0,0.0,False,0.009821374107560787,0.009773457892821464,0.4512720093350424,30.178892135620117,-0.006041043882574093,0.16545067940007188
+2014-01-13,40.97999954223633,41.099998474121094,40.77000045776367,40.84000015258789,29.785066604614258,1900400,0.0,0.0,0.0,False,-0.0070512544567896684,-0.007076232036263797,0.44103872111120457,30.178892135620117,-0.013049701401763092,0.16546474455231633
+2014-01-14,41.060001373291016,41.400001525878906,40.91999816894531,41.380001068115234,30.178892135620117,3863000,0.0,0.0,0.0,False,0.013222247787246788,0.01313559684671803,0.46009249215275405,30.178892135620117,0.0,0.16591899385150935
+2014-01-15,41.380001068115234,41.75,41.369998931884766,41.70000076293945,30.412273406982422,4921100,0.0,0.0,0.0,False,0.007733261721918794,0.007703513323160527,0.47138376953278005,30.412273406982422,0.0,0.16600651288023066
+2014-01-16,41.61000061035156,41.63999938964844,41.380001068115234,41.63999938964844,30.368515014648438,4686100,0.0,0.0,0.0,False,-0.0014388398969192862,-0.0014398760210408465,0.4692666838614967,30.412273406982422,-0.0014388398969192862,0.16594629553341403
+2014-01-17,41.400001525878906,41.439998626708984,41.13999938964844,41.18000030517578,30.033031463623047,1510700,0.0,0.0,0.0,False,-0.011047084484162917,-0.011108556666807799,0.4530355706751128,30.412273406982422,-0.012470029395181714,0.16585202106098226
+2014-01-21,41.5,41.52000045776367,41.22999954223633,41.439998626708984,30.2226505279541,3432200,0.0,0.0,0.0,False,0.00631368380380537,0.006293836000248073,0.4622095778240374,30.412273406982422,-0.006235077414001644,0.16589064210549864
+2014-01-22,41.400001525878906,41.40999984741211,41.22999954223633,41.36000061035156,30.164306640625,2152400,0.0,0.0,0.0,False,-0.001930468913543426,-0.0019323346702333818,0.45938682768896255,30.412273406982422,-0.008153509704423856,0.16591398499873686
+2014-01-23,41.470001220703125,41.470001220703125,41.16999816894531,41.349998474121094,30.15700912475586,7421000,0.0,0.0,0.0,False,-0.00024192552993451688,-0.0002419547986361932,0.4590337647572944,30.412273406982422,-0.008393462692202314,0.16586711460773007
+2014-01-24,40.630001068115234,40.66999816894531,39.93000030517578,39.95000076293945,29.13597869873047,4277700,0.0,0.0,0.0,False,-0.03385715147684287,-0.03444357938427595,0.40963503757407826,30.412273406982422,-0.041966435431259996,0.16937624855297836
+2014-01-27,40.060001373291016,40.119998931884766,39.650001525878906,39.810001373291016,29.03388023376465,1639400,0.0,0.0,0.0,False,-0.0035042057801294435,-0.003510359890255857,0.4046953863275382,30.412273406982422,-0.04532358218577981,0.1684516774829741
+2014-01-28,40.09000015258789,40.45000076293945,40.09000015258789,40.40999984741211,29.47146987915039,7277100,0.0,0.0,0.0,False,0.015071690103510615,0.014959240643376998,0.42586651988009794,30.412273406982422,-0.03093499506735431,0.16905986492385938
+2014-01-29,39.68000030517578,40.040000915527344,39.599998474121094,39.790000915527344,29.01929473876953,7592700,0.0,0.0,0.0,False,-0.015342809240089905,-0.01546172807180491,0.4039897218637467,30.412273406982422,-0.045803174579282624,0.16981964591854803
+2014-01-30,39.9900016784668,40.02000045776367,39.66999816894531,39.97999954223633,29.157865524291992,4264200,0.0,0.0,0.0,False,0.00477512588675455,0.004763761137516278,0.41069394952935556,30.412273406982422,-0.04124676461715704,0.16983867922486148
+2014-01-31,39.08000183105469,39.4900016784668,39.0099983215332,39.27000045776367,28.640045166015625,2707000,0.0,0.0,0.0,False,-0.017759199755035593,-0.017918786588992517,0.3856411538864437,30.412273406982422,-0.0582734548401076,0.17046963368576848
+2014-02-03,39.220001220703125,39.310001373291016,38.459999084472656,38.470001220703125,28.056608200073242,5307300,0.0,0.0,0.0,False,-0.020371370315948045,-0.02058172843893851,0.3574137448156054,30.412273406982422,-0.0774577150279182,0.17104995184823038
+2014-02-04,38.900001525878906,38.97999954223633,38.7599983215332,38.91999816894531,28.384784698486328,1881700,0.0,0.0,0.0,False,0.011696941272189454,0.011629060870575138,0.3732913336707764,30.412273406982422,-0.06666679209948834,0.16658712827060737
+2014-02-05,38.959999084472656,39.119998931884766,38.88999938964844,39.04999923706055,28.47960090637207,7007000,0.0,0.0,0.0,False,0.003340388482523826,0.0033348217781089488,0.37787866022492,30.412273406982422,-0.06354909660146046,0.16634537844410877
+2014-02-06,39.54999923706055,39.95000076293945,39.54999923706055,39.95000076293945,29.13597869873047,4086400,0.0,0.0,0.0,False,0.023047296010792806,0.02278571856041447,0.40963503757407826,30.412273406982422,-0.041966435431259996,0.16761571481958518
+2014-02-07,40.11000061035156,40.529998779296875,40.0099983215332,40.47999954223633,29.522512435913086,3244400,0.0,0.0,0.0,False,0.01326654378695924,0.013179313841259211,0.42833602252368674,30.412273406982422,-0.02925664119753224,0.1673477804191534
+2014-02-10,40.279998779296875,40.34000015258789,40.209999084472656,40.29999923706055,29.3912296295166,1668900,0.0,0.0,0.0,False,-0.004446871067679936,-0.0044567878087258175,0.421984396390201,30.412273406982422,-0.03357341175393347,0.16731533142715088
+2014-02-11,40.4900016784668,41.029998779296875,40.470001220703125,40.959999084472656,29.872583389282227,2132200,0.0,0.0,0.0,False,0.016377462455065883,0.016244798324940083,0.445272892453771,30.412273406982422,-0.017745796589356155,0.16798618904960494
+2014-02-12,40.869998931884766,41.02000045776367,40.86000061035156,40.970001220703125,29.879884719848633,3631800,0.0,0.0,0.0,False,0.00024441577319445074,0.0002443859085255226,0.445626139945257,30.412273406982422,-0.017505718168756013,0.16762697495348838
+2014-02-13,40.81999969482422,41.38999938964844,40.790000915527344,41.369998931884766,30.171600341796875,2848200,0.0,0.0,0.0,False,0.009762943354144182,0.009715593754218578,0.4597397060608126,30.412273406982422,-0.007913682149466972,0.1677959049013481
+2014-02-14,41.470001220703125,41.65999984741211,41.43000030517578,41.59000015258789,30.33205223083496,1757200,0.0,0.0,0.0,False,0.005317977409895924,0.005303886901291606,0.46750256884197205,30.412273406982422,-0.002637789522470957,0.16751609206393286
+2014-02-18,41.70000076293945,41.77000045776367,41.560001373291016,41.720001220703125,30.42686653137207,2609600,0.0,0.0,0.0,False,0.003125878190356035,0.003121002790420957,0.47208980311620663,30.42686653137207,0.0,0.1673473680410836
+2014-02-19,41.630001068115234,41.86000061035156,41.36000061035156,41.36000061035156,30.164306640625,2091500,0.0,0.0,0.0,False,-0.008629212294218758,-0.008666659529017934,0.4593868276889621,30.42686653137207,-0.008629212294218758,0.1668277865062987
+2014-02-20,41.380001068115234,41.66999816894531,41.310001373291016,41.58000183105469,30.32476043701172,1313700,0.0,0.0,0.0,False,0.00531932652384004,0.005305228877730098,0.46714978275003083,30.42686653137207,-0.0033557873682152906,0.16600891534701753
+2014-02-21,41.720001220703125,41.900001525878906,41.650001525878906,41.70000076293945,30.412273406982422,2306000,0.0,0.0,0.0,False,0.0028858585759474753,0.0028817024801038715,0.4713837695327794,30.42686653137207,-0.0004796131200234255,0.16448826653812176
+2014-02-24,41.79999923706055,42.20000076293945,41.779998779296875,42.02000045776367,30.645652770996094,1957300,0.0,0.0,0.0,False,0.007673854594510088,0.007644560343442474,0.4826749546328961,30.645652770996094,0.0,0.1636574410336013
+2014-02-25,42.099998474121094,42.18000030517578,41.86000061035156,42.0,30.63106346130371,3733100,0.0,0.0,0.0,False,-0.00047606457599069785,-0.0004761779307084925,0.48196910560928674,30.645652770996094,-0.00047606457599069785,0.15950491616385915
+2014-02-26,41.77000045776367,41.84000015258789,41.61000061035156,41.720001220703125,30.42686653137207,2609700,0.0,0.0,0.0,False,-0.006666334983426281,-0.006688654241549955,0.47208980311620663,30.645652770996094,-0.007139225953479711,0.1595869568959755
+2014-02-27,41.47999954223633,41.86000061035156,41.43000030517578,41.86000061035156,30.52897071838379,1378900,0.0,0.0,0.0,False,0.0033557246818840536,0.003350106802343477,0.4770297312024736,30.645652770996094,-0.003807458548337306,0.15837005409430432
+2014-02-28,41.939998626708984,42.2599983215332,41.84000015258789,42.0099983215332,30.63836097717285,3040100,0.0,0.0,0.0,False,0.0035831623607012197,0.003576758128160334,0.4823221685409549,30.645652770996094,-0.00023793892979639963,0.15829056743779873
+2014-03-03,41.099998474121094,41.22999954223633,40.70000076293945,40.77000045776367,29.734012603759766,4719800,0.0,0.0,0.0,False,-0.029516865281627558,-0.029961254454649748,0.4385686647881615,30.645652770996094,-0.029747781000087903,0.161083748211329
+2014-03-04,41.790000915527344,41.790000915527344,41.61000061035156,41.7400016784668,30.44144630432129,1620000,0.0,0.0,0.0,False,0.023792069707808894,0.023513449072499325,0.472795190740271,30.645652770996094,-0.006663472571485585,0.1626359046927098
+2014-03-05,41.810001373291016,41.88999938964844,41.720001220703125,41.779998779296875,30.470624923706055,2915900,0.0,0.0,0.0,False,0.0009585161983787227,0.0009580571150632212,0.47420688878748973,30.645652770996094,-0.005711343419504189,0.1621261923810762
+2014-03-06,42.310001373291016,42.41999816894531,42.22999954223633,42.31999969482422,30.864439010620117,2675400,0.0,0.0,0.0,False,0.012924384974056569,0.012841577834944865,0.4932601061495854,30.864439010620117,0.0,0.1625603079290149
+2014-03-07,42.20000076293945,42.279998779296875,41.79999923706055,42.040000915527344,30.660240173339844,2623700,0.0,0.0,0.0,False,-0.006615990564740604,-0.0066379732420865116,0.4833807113765962,30.864439010620117,-0.006615990564740604,0.16243457828964258
+2014-03-10,41.900001525878906,41.939998626708984,41.5,41.84000015258789,30.514387130737305,1661100,0.0,0.0,0.0,False,-0.004757074366604663,-0.004768425257196571,0.47632415901859093,30.864439010620117,-0.011341592172220083,0.16253600987765504
+2014-03-11,41.7400016784668,42.0,41.58000183105469,41.59000015258789,30.33205223083496,2312500,0.0,0.0,0.0,False,-0.005975374800127553,-0.0059932987894995675,0.46750256884197183,30.864439010620117,-0.017249196708288395,0.16267591903821277
+2014-03-12,41.22999954223633,41.540000915527344,41.11000061035156,41.4900016784668,30.259122848510742,9162900,0.0,0.0,0.0,False,-0.0024043668977360433,-0.0024072620293956698,0.4639741542431055,30.864439010620117,-0.019612090208446453,0.16262246341579004
+2014-03-13,41.630001068115234,41.66999816894531,40.29999923706055,40.380001068115234,29.4495849609375,11337700,0.0,0.0,0.0,False,-0.026753514687987257,-0.027117903788087278,0.4248077002047288,30.864439010620117,-0.04584091255297984,0.16489070389112223
+2014-03-14,40.349998474121094,40.709999084472656,40.2599983215332,40.47999954223633,29.522512435913086,6658500,0.0,0.0,0.0,False,0.0024763498389643868,0.0024732887372329445,0.4283360225236861,30.864439010620117,-0.04347808085043403,0.1644258728563093
+2014-03-17,40.880001068115234,41.2599983215332,40.869998931884766,41.18000030517578,30.033031463623047,3853500,0.0,0.0,0.0,False,0.01729253324283242,0.017144719011638224,0.4530355706751119,30.864439010620117,-0.026937393766042317,0.1652320563732023
+2014-03-18,41.369998931884766,41.7599983215332,41.369998931884766,41.650001525878906,30.375808715820312,2009200,0.0,0.0,0.0,False,0.011413341760469597,0.011348700955491958,0.4696195622333459,30.864439010620117,-0.015831497686760843,0.16455857905450097
+2014-03-19,41.560001373291016,41.70000076293945,40.77000045776367,41.060001373291016,29.94551658630371,5076700,0.0,0.0,0.0,False,-0.014165618882518771,-0.014266908957206762,0.4488014916124543,30.864439010620117,-0.02977285360670945,0.16499449720840328
+2014-03-20,40.810001373291016,41.2599983215332,40.77000045776367,41.16999816894531,30.025739669799805,4624700,0.0,0.0,0.0,False,0.002678968094101508,0.0026753860550961972,0.4526827845831707,30.864439010620117,-0.02717364603749073,0.16461314523778678
+2014-03-21,41.310001373291016,41.45000076293945,40.959999084472656,41.02000045776367,29.916345596313477,3593700,0.0,0.0,0.0,False,-0.003643343167873958,-0.0036499963072892856,0.44739016268487153,30.864439010620117,-0.030717986287727816,0.1639741904162072
+2014-03-24,41.2400016784668,41.2599983215332,40.650001525878906,41.029998779296875,29.92363166809082,3440700,0.0,0.0,0.0,False,0.00024354818852745375,0.0002435185354819189,0.44774267193708583,30.864439010620117,-0.030481919409115932,0.16364154644352916
+2014-03-25,41.36000061035156,41.619998931884766,41.13999938964844,41.56999969482422,30.317462921142578,5527500,0.0,0.0,0.0,False,0.013161211761329117,0.01307535550824034,0.46679671981836224,30.864439010620117,-0.017721886644021967,0.1622505000974228
+2014-03-26,41.84000015258789,41.880001068115234,41.560001373291016,41.599998474121094,30.33934211730957,9172000,0.0,0.0,0.0,False,0.0007216697592373755,0.0007214094808325179,0.4678552626540038,30.864439010620117,-0.01701300623445212,0.16224900309265347
+2014-03-27,41.630001068115234,41.75,41.540000915527344,41.66999816894531,30.390396118164062,2569600,0.0,0.0,0.0,False,0.0016827655872393432,0.0016813513235890583,0.4703253189770462,30.864439010620117,-0.01535886954863952,0.1614841057066129
+2014-03-28,42.02000045776367,42.16999816894531,41.97999954223633,42.099998474121094,30.70400047302246,7187600,0.0,0.0,0.0,False,0.010319192735726235,0.010266313337054531,0.4854978893277886,30.864439010620117,-0.005198167947988663,0.16163527003029612
+2014-03-31,42.470001220703125,42.529998779296875,42.189998626708984,42.27000045776367,30.82798194885254,7401000,0.0,0.0,0.0,False,0.004037958374154327,0.004029827700437376,0.4914962679697883,30.864439010620117,-0.0011811995596302527,0.16152093577380205
+2014-04-01,42.66999816894531,42.75,42.560001373291016,42.720001220703125,31.156166076660156,1700200,0.0,0.0,0.0,False,0.01064565719391286,0.010589391159053928,0.507374225944595,31.156166076660156,0.0,0.16117121241672597
+2014-04-02,42.560001373291016,42.650001525878906,42.5099983215332,42.650001525878906,31.105121612548828,4264200,0.0,0.0,0.0,False,-0.001638342278242222,-0.0016396858286166734,0.5049046310210974,31.156166076660156,-0.001638342278242222,0.16104532850117426
+2014-04-03,42.650001525878906,42.779998779296875,42.5099983215332,42.66999816894531,31.119709014892578,6998700,0.0,0.0,0.0,False,0.00046897107574284114,0.0004688611431766858,0.5056103877647977,31.156166076660156,-0.0011701395376400026,0.161039562356157
+2014-04-04,42.720001220703125,42.88999938964844,42.4900016784668,42.5099983215332,31.003019332885742,11217400,0.0,0.0,0.0,False,-0.0037497035062568074,-0.0037567512679766756,0.49996479521473947,31.156166076660156,-0.004915455367569765,0.16080244273169159
+2014-04-07,42.560001373291016,42.599998474121094,42.20000076293945,42.34000015258789,30.8790340423584,6934000,0.0,0.0,0.0,False,-0.0039991359936942805,-0.004007153921704514,0.4939662320129219,31.156166076660156,-0.008894933786778192,0.16085688153676556
+2014-04-08,42.06999969482422,42.439998626708984,42.06999969482422,42.33000183105469,30.87173843383789,2971000,0.0,0.0,0.0,False,-0.00023626414318855815,-0.00023629205795816245,0.4936132613611628,31.156166076660156,-0.009129096376056967,0.16075583534755486
+2014-04-09,42.65999984741211,42.900001525878906,42.4900016784668,42.900001525878906,31.28744888305664,5480700,0.0,0.0,0.0,False,0.0134657285371107,0.013375871377262072,0.5137258520780807,31.28744888305664,0.0,0.16031999335634625
+2014-04-10,42.720001220703125,42.75,41.959999084472656,41.97999954223633,30.61648941040039,4571500,0.0,0.0,0.0,False,-0.02144500419845996,-0.021678289533741787,0.48126399482494886,31.28744888305664,-0.02144500419845996,0.16182725358053757
+2014-04-11,41.709999084472656,42.09000015258789,41.650001525878906,41.72999954223633,30.43415641784668,4800300,0.0,0.0,0.0,False,-0.005955385351652076,-0.005973189380757167,0.4724424969282388,31.28744888305664,-0.027272676286242414,0.1618855864056794
+2014-04-14,41.709999084472656,41.880001068115234,41.59000015258789,41.81999969482422,30.499788284301758,7011800,0.0,0.0,0.0,False,0.002156519982153826,0.0021541980305612267,0.475617848595437,31.28744888305664,-0.025174970375466788,0.1598156030410342
+2014-04-15,41.77000045776367,41.869998931884766,41.040000915527344,41.54999923706055,30.302875518798828,3821800,0.0,0.0,0.0,False,-0.0064562010617064125,-0.0064771324679977265,0.46609096307466213,31.28744888305664,-0.03146863676670675,0.15918792557720013
+2014-04-16,41.880001068115234,42.150001525878906,41.7599983215332,42.13999938964844,30.733169555664062,5955900,0.0,0.0,0.0,False,0.014199775747298249,0.0140999032658586,0.48690912597546276,31.28744888305664,-0.017715708604568947,0.15653084735007355
+2014-04-17,42.2599983215332,42.47999954223633,42.13999938964844,42.380001068115234,30.9082088470459,2644900,0.0,0.0,0.0,False,0.005695451979490951,0.0056792942143524495,0.49537774550032276,31.28744888305664,-0.012121155592718091,0.1565259053954774
+2014-04-21,42.29999923706055,42.5099983215332,42.220001220703125,42.459999084472656,30.966543197631836,938700,0.0,0.0,0.0,False,0.0018873416727127612,0.0018855628811912375,0.4982000342358528,31.28744888305664,-0.010256690682076908,0.15636324692600498
+2014-04-22,42.709999084472656,42.810001373291016,42.68000030517578,42.790000915527344,31.20722198486328,2253100,0.0,0.0,0.0,False,0.007772220027770116,0.00774217191894103,0.5098443745475465,31.28744888305664,-0.002564187911044624,0.15636628853867904
+2014-04-23,42.75,42.779998779296875,42.56999969482422,42.619998931884766,31.08323097229004,2858900,0.0,0.0,0.0,False,-0.003973151235101335,-0.003981065169597476,0.503845534506002,31.28744888305664,-0.0065271512397802045,0.15501064938333578
+2014-04-24,42.619998931884766,42.77000045776367,42.2400016784668,42.619998931884766,31.08323097229004,4071600,0.0,0.0,0.0,False,0.0,0.0,0.503845534506002,31.28744888305664,-0.0065271512397802045,0.15471173193833931
+2014-04-25,42.41999816894531,42.4900016784668,42.119998931884766,42.290000915527344,30.842561721801758,3321400,0.0,0.0,0.0,False,-0.007742735969205827,-0.007772866579022597,0.49220165559385287,31.28744888305664,-0.014219349200305209,0.1549621981928151
+2014-04-28,42.380001068115234,42.59000015258789,42.099998474121094,42.459999084472656,30.966543197631836,2052300,0.0,0.0,0.0,False,0.004019817709967954,0.004011759829678955,0.4982000342358526,31.28744888305664,-0.010256690682076908,0.1549907418679705
+2014-04-29,42.77000045776367,42.939998626708984,42.7400016784668,42.810001373291016,31.22180938720703,2015700,0.0,0.0,0.0,False,0.008243289796541431,0.00820949945193768,0.510550131291247,31.28744888305664,-0.002097949759181428,0.15405328393559922
+2014-04-30,42.83000183105469,43.060001373291016,42.779998779296875,43.04999923706055,31.3968505859375,4716000,0.0,0.0,0.0,False,0.0056063758688562615,0.005590718636625044,0.5190188430960159,31.3968505859375,0.0,0.15411840821995967
+2014-05-01,43.04999923706055,43.150001525878906,42.900001525878906,43.08000183105469,31.418729782104492,1397400,0.0,0.0,0.0,False,0.0006968595817311574,0.0006966168878353315,0.5200773859316574,31.418729782104492,0.0,0.1539103648880789
+2014-05-02,42.7599983215332,42.959999084472656,42.68000030517578,42.88999938964844,31.2801513671875,2773100,0.0,0.0,0.0,False,-0.0044106943812834976,-0.004420450190911373,0.5133727891464126,31.418729782104492,-0.0044106943812834976,0.15395740893731505
+2014-05-05,42.5,42.88999938964844,42.34000015258789,42.86000061035156,31.258268356323242,2637000,0.0,0.0,0.0,False,-0.0006995813609524948,-0.0006998261821810288,0.5123140617509532,31.418729782104492,-0.005107190102658032,0.1532626681646773
+2014-05-06,42.70000076293945,42.810001373291016,42.599998474121094,42.66999816894531,31.119709014892578,3326700,0.0,0.0,0.0,False,-0.00443272608230183,-0.004442579742394823,0.5056103877647979,31.418729782104492,-0.009517277410184488,0.15335001370457188
+2014-05-07,42.79999923706055,42.959999084472656,42.619998931884766,42.869998931884766,31.265562057495117,3829600,0.0,0.0,0.0,False,0.00468683825201377,0.004675889223169864,0.5126669401228032,31.418729782104492,-0.004875045097991748,0.15332994311087503
+2014-05-08,42.95000076293945,43.20000076293945,42.900001525878906,42.97999954223633,31.345792770385742,4166000,0.0,0.0,0.0,False,0.0025661049285821136,0.002562818103021945,0.5165486022131556,31.418729782104492,-0.002321450046662732,0.15294075489440295
+2014-05-09,42.79999923706055,42.79999923706055,42.529998779296875,42.68000030517578,31.126998901367188,3920200,0.0,0.0,0.0,False,-0.006980007512372155,-0.007004481718060175,0.5059630815768303,31.418729782104492,-0.009285253820269568,0.152637545867575
+2014-05-12,42.9900016784668,43.09000015258789,42.93000030517578,43.09000015258789,31.426015853881836,1704000,0.0,0.0,0.0,False,0.009606353425273939,0.009560505797366068,0.520429895183872,31.426015853881836,0.0,0.15285965689551884
+2014-05-13,43.040000915527344,43.040000915527344,42.86000061035156,42.970001220703125,31.338504791259766,5328400,0.0,0.0,0.0,False,-0.0027846693334898642,-0.0027885537380022743,0.5161960006810322,31.426015853881836,-0.0027846693334898642,0.15278532792226432
+2014-05-14,42.880001068115234,42.970001220703125,42.810001373291016,42.849998474121094,31.250978469848633,6293200,0.0,0.0,0.0,False,-0.0027929322727465733,-0.002796839785394653,0.5119613679389208,31.426015853881836,-0.005569824213386032,0.15281930740981675
+2014-05-15,42.5,42.54999923706055,42.13999938964844,42.45000076293945,30.959264755249023,10891800,0.0,0.0,0.0,False,-0.009334546592870918,-0.009378386503324267,0.497847894103274,31.426015853881836,-0.014852379022623041,0.15316290257135406
+2014-05-16,42.34000015258789,42.439998626708984,42.22999954223633,42.41999816894531,30.9373779296875,3764300,0.0,0.0,0.0,False,-0.0007069555990606435,-0.0007072056100082023,0.4967889821479965,31.426015853881836,-0.015548834649174226,0.1530532925276502
+2014-05-19,42.380001068115234,42.540000915527344,42.34000015258789,42.4900016784668,30.988426208496094,1574400,0.0,0.0,0.0,False,0.001650051886252779,0.001648692046304589,0.4992587616313122,31.426015853881836,-0.013924439146863365,0.15284832299226708
+2014-05-20,42.459999084472656,42.470001220703125,42.15999984741211,42.310001373291016,30.857162475585938,896200,0.0,0.0,0.0,False,-0.0042358954284089645,-0.004244892248831389,0.4929080582969161,31.426015853881836,-0.01810135210714703,0.1529078014938539
+2014-05-21,42.43000030517578,42.650001525878906,42.38999938964844,42.63999938964844,31.09783363342285,3907900,0.0,0.0,0.0,False,0.007799523304429901,0.007769264258126452,0.504552029488974,31.426015853881836,-0.01044301072031839,0.15305953198768157
+2014-05-22,42.5,42.61000061035156,42.47999954223633,42.56999969482422,31.046764373779297,1912100,0.0,0.0,0.0,False,-0.0016422127742257153,-0.0016435626837184676,0.5020812349266601,31.426015853881836,-0.012068073848937932,0.15276084162951456
+2014-05-23,42.560001373291016,42.77000045776367,42.54999923706055,42.7400016784668,31.170761108398438,3228100,0.0,0.0,0.0,False,0.003993869799967298,0.003985915473972119,0.5080803518079313,31.426015853881836,-0.008122402364659553,0.15279089889363848
+2014-05-27,43.290000915527344,43.36000061035156,43.16999816894531,43.31999969482422,31.59375762939453,2755400,0.0,0.0,0.0,False,0.013570298124100821,0.013479046245106058,0.5285454517770638,31.59375762939453,0.0,0.15324331320394183
+2014-05-28,43.18000030517578,43.279998779296875,43.060001373291016,43.16999816894531,31.484365463256836,7229800,0.0,0.0,0.0,False,-0.0034624613957258132,-0.003468469587949089,0.5232529221586735,31.59375762939453,-0.0034624613957258132,0.15307472916058534
+2014-05-29,43.27000045776367,43.34000015258789,43.16999816894531,43.31999969482422,31.59375762939453,2687300,0.0,0.0,0.0,False,0.0034744916890689925,0.0034684695879490966,0.5285454517770638,31.59375762939453,0.0,0.15301734081122895
+2014-05-30,43.34000015258789,43.47999954223633,43.279998779296875,43.40999984741211,31.659395217895508,7781100,0.0,0.0,0.0,False,0.002077549282707203,0.0020753941615935098,0.5317210802839887,31.659395217895508,0.0,0.1527584819492016
+2014-06-02,43.439998626708984,43.45000076293945,43.25,43.43000030517578,31.673982620239258,3814300,0.0,0.0,0.0,False,0.0004607606128719244,0.0004606544952960189,0.5324268370276892,31.673982620239258,0.0,0.15120571001513083
+2014-06-03,43.22999954223633,43.36000061035156,43.22999954223633,43.25,31.54271125793457,2520500,0.0,0.0,0.0,False,-0.004144453947537596,-0.0041530659998716855,0.5260757645736573,31.673982620239258,-0.004144453947537596,0.15102281577018292
+2014-06-04,43.119998931884766,43.25,43.099998474121094,43.189998626708984,31.498947143554688,9937400,0.0,0.0,0.0,False,-0.0013874556952955253,-0.001388419103175672,0.5239584020626471,31.673982620239258,-0.005526159396599728,0.15084094537592532
+2014-06-05,43.52000045776367,43.849998474121094,43.36000061035156,43.84000015258789,31.972997665405273,2669600,0.0,0.0,0.0,False,0.015049725938144132,0.014937602365790462,0.546893558354822,31.972997665405273,0.0,0.15077395008353586
+2014-06-06,43.9900016784668,44.189998626708984,43.95000076293945,44.189998626708984,32.22825622558594,3978600,0.0,0.0,0.0,False,0.007983566722517654,0.007951866661638711,0.5592432862905805,32.22825622558594,0.0,0.15074097893715932
+2014-06-09,43.880001068115234,44.119998931884766,43.86000061035156,44.09000015258789,32.15531921386719,1961500,0.0,0.0,0.0,False,-0.0022631386323919145,-0.0022657034009752083,0.5557145025720787,32.22825622558594,-0.0022631386323919145,0.15061701222410748
+2014-06-10,43.939998626708984,43.97999954223633,43.81999969482422,43.97999954223633,32.07509994506836,1516300,0.0,0.0,0.0,False,-0.002494743350712314,-0.002497860408156699,0.5518333941611802,32.22825622558594,-0.004752236033049417,0.1506581976026628
+2014-06-11,43.65999984741211,43.709999084472656,43.4900016784668,43.560001373291016,31.7687931060791,2285800,0.0,0.0,0.0,False,-0.009549676836980603,-0.009595567394516533,0.5370138867421062,32.22825622558594,-0.014256530551661317,0.15044745917897814
+2014-06-12,43.630001068115234,43.66999816894531,43.470001220703125,43.54999923706055,31.76148796081543,5458200,0.0,0.0,0.0,False,-0.00022994720760338705,-0.00022997364951610303,0.5366604546908023,32.22825622558594,-0.0144831995098742,0.15038541364863
+2014-06-13,43.52000045776367,43.56999969482422,43.27000045776367,43.380001068115234,31.637535095214844,5285900,0.0,0.0,0.0,False,-0.003902615197169279,-0.003910250270834652,0.5306634602474369,32.22825622558594,-0.018329292352532556,0.15005614392497646
+2014-06-16,43.31999969482422,43.47999954223633,43.290000915527344,43.38999938964844,31.64480209350586,2255700,0.0,0.0,0.0,False,0.00022969546360496196,0.00022966908764084385,0.5310150467005617,32.22825622558594,-0.01810380704423209,0.14971478156030021
+2014-06-17,43.27000045776367,43.47999954223633,43.2400016784668,43.40999984741211,31.659395217895508,2784000,0.0,0.0,0.0,False,0.00046115391546863727,0.00046104761668057387,0.5317210802839891,32.22825622558594,-0.017651001770266794,0.14923785537825618
+2014-06-18,43.5,43.86000061035156,43.459999084472656,43.84000015258789,31.972997665405273,5304600,0.0,0.0,0.0,False,0.009905509734200457,0.009856771758039022,0.5468935583548222,32.22825622558594,-0.007920334205920088,0.14937988208872008
+2014-06-19,44.099998474121094,44.13999938964844,43.91999816894531,43.93000030517578,32.03864288330078,3015500,0.0,0.0,0.0,False,0.002053145550582336,0.0020510407277690725,0.5500695559813829,32.22825622558594,-0.005883450254271727,0.14776454022555202
+2014-06-20,43.84000015258789,43.880001068115234,43.65999984741211,43.75,31.90737533569336,2993800,0.0,0.0,0.0,False,-0.004097163169037965,-0.004105579538747765,0.5437186680871688,32.22825622558594,-0.009956507967621042,0.14375455863760878
+2014-06-23,43.599998474121094,43.619998931884766,43.38999938964844,43.59000015258789,31.79067611694336,1427600,0.0,0.0,0.0,False,-0.003657437113589679,-0.00366414188990054,0.5380726141375656,32.22825622558594,-0.01357752977944815,0.14331454426294296
+2014-06-24,43.540000915527344,43.54999923706055,43.2599983215332,43.290000915527344,31.571874618530273,5302300,0.0,0.0,0.0,False,-0.0068825682602098315,-0.006906362372387606,0.5274867243816044,32.22825622558594,-0.020366649764145928,0.14239490393492144
+2014-06-25,42.27000045776367,42.5,42.2400016784668,42.470001220703125,31.569652557373047,4849700,0.817,0.0,0.0,False,-7.038103324796818e-05,-7.038351010910542e-05,0.5273792182876698,32.22825622558594,-0.02043559737153966,0.1421613080488083
+2014-06-26,42.369998931884766,42.369998931884766,41.83000183105469,42.36000061035156,31.48787498474121,4002200,0.0,0.0,0.0,False,-0.0025903855762497985,-0.0025937464301595513,0.5234227171911536,32.22825622558594,-0.02297304687111612,0.14197486050231148
+2014-06-27,42.220001220703125,42.34000015258789,42.119998931884766,42.31999969482422,31.45814323425293,4374200,0.0,0.0,0.0,False,-0.0009442285483758361,-0.0009446746129650052,0.5219842579703375,32.22825622558594,-0.023895583612793092,0.14185902921148885
+2014-06-30,42.2599983215332,42.41999816894531,42.220001220703125,42.31999969482422,31.45814323425293,4628700,0.0,0.0,0.0,False,0.0,0.0,0.5219842579703375,32.22825622558594,-0.023895583612793092,0.14160797368920558
+2014-07-01,42.54999923706055,42.75,42.47999954223633,42.66999816894531,31.71831703186035,7911600,0.0,0.0,0.0,False,0.0082704753319367,0.008236462357787404,0.5345717912314771,32.22825622558594,-0.0158227361156682,0.14145958411448153
+2014-07-02,42.529998779296875,42.68000030517578,42.439998626708984,42.65999984741211,31.71088409423828,7321800,0.0,0.0,0.0,False,-0.00023434211892781054,-0.00023436958133264487,0.534212176426273,32.22825622558594,-0.016053370301087444,0.14074013578014072
+2014-07-03,42.77000045776367,42.970001220703125,42.77000045776367,42.939998626708984,31.91901969909668,1700100,0.0,0.0,0.0,False,0.006563538381328726,0.006542092154227851,0.5442820369313488,32.22825622558594,-0.009595198831879537,0.14082473828727385
+2014-07-07,42.36000061035156,42.41999816894531,42.18000030517578,42.2599983215332,31.41355323791504,2360700,0.0,0.0,0.0,False,-0.015835901789801654,-0.01596262936008742,0.519826938258749,32.22825622558594,-0.025279151995326044,0.14185741282540112
+2014-07-08,41.810001373291016,41.869998931884766,41.5,41.619998931884766,30.93780517578125,9070200,0.0,0.0,0.0,False,-0.015144675246720474,-0.015260527020806556,0.4968096528476027,32.22825622558594,-0.0400409826945648,0.14227188516317957
+2014-07-09,41.63999938964844,41.900001525878906,41.619998931884766,41.849998474121094,31.108783721923828,1071600,0.0,0.0,0.0,False,0.00552652475413562,0.005511309548605185,0.505081808446294,32.22825622558594,-0.03473574542247071,0.14234101930261267
+2014-07-10,40.900001525878906,41.220001220703125,40.869998931884766,41.16999816894531,30.603307723999023,8374900,0.0,0.0,0.0,False,-0.016248658335316746,-0.01638211542458419,0.48062624837414947,32.22825622558594,-0.05041999449839518,0.1432669932692005
+2014-07-11,41.09000015258789,41.20000076293945,40.95000076293945,41.16999816894531,30.603307723999023,2353800,0.0,0.0,0.0,False,0.0,0.0,0.48062624837414947,32.22825622558594,-0.05041999449839518,0.1408940685130567
+2014-07-14,41.5099983215332,41.56999969482422,41.40999984741211,41.43000030517578,30.79657554626465,4682600,0.0,0.0,0.0,False,0.006315259252648309,0.006295401563387144,0.48997678698890823,32.22825622558594,-0.04442315058252144,0.14063909367010663
+2014-07-15,41.34000015258789,41.380001068115234,40.86000061035156,41.060001373291016,30.521541595458984,6892100,0.0,0.0,0.0,False,-0.008930666670795562,-0.008970784103275365,0.4766703009570874,32.22825622558594,-0.052957088902997995,0.14092440110034143
+2014-07-16,41.529998779296875,41.54999923706055,41.380001068115234,41.5,30.848600387573242,2471600,0.0,0.0,0.0,False,0.010715670802254662,0.010658664878106629,0.49249381378560986,32.22825622558594,-0.04280888883207368,0.14126386877709818
+2014-07-17,41.189998626708984,41.40999984741211,40.689998626708984,40.7400016784668,30.283676147460938,3426800,0.0,0.0,0.0,False,-0.018312799706137528,-0.018482554675819333,0.4651620735111046,32.22825622558594,-0.06033773793138708,0.14256789721608337
+2014-07-18,40.849998474121094,41.20000076293945,40.79999923706055,41.119998931884766,30.56613540649414,1404700,0.0,0.0,0.0,False,0.009327112654943903,0.009283883732496535,0.4788278052284938,32.22825622558594,-0.05157340215547379,0.14244417679502422
+2014-07-21,40.779998779296875,40.86000061035156,40.63999938964844,40.790000915527344,30.320837020874023,15806200,0.0,0.0,0.0,False,-0.008025168453843823,-0.008057543444370102,0.4669599629773069,32.22825622558594,-0.05918468536928223,0.14270850758386813
+2014-07-22,41.04999923706055,41.13999938964844,40.959999084472656,41.02000045776367,30.491809844970703,2722100,0.0,0.0,0.0,False,0.005638789720052051,0.0056229512572455185,0.4752318417362713,32.22825622558594,-0.05387962564467497,0.1427387266612345
+2014-07-23,41.29999923706055,41.31999969482422,41.119998931884766,41.150001525878906,30.588438034057617,5075100,0.0,0.0,0.0,False,0.00316898831450807,0.003163977654064775,0.4799068342039239,32.22825622558594,-0.05088138123422492,0.1426989179204948
+2014-07-24,41.529998779296875,41.56999969482422,41.400001525878906,41.5,30.848600387573242,5455900,0.0,0.0,0.0,False,0.008505251337971531,0.008469285476382774,0.4924938137856101,32.22825622558594,-0.04280888883207368,0.14277654941901982
+2014-07-25,41.22999954223633,41.279998779296875,40.83000183105469,41.02000045776367,30.491809844970703,1790800,0.0,0.0,0.0,False,-0.011565858357264869,-0.011633263130447423,0.47523184173627175,32.22825622558594,-0.05387962564467497,0.14304674808244092
+2014-07-28,40.93000030517578,41.029998779296875,40.599998474121094,40.91999816894531,30.417470932006836,2643200,0.0,0.0,0.0,False,-0.002437996082942484,-0.002440972834582839,0.4716352322846866,32.22825622558594,-0.05618626341134536,0.14307309700857498
+2014-07-29,41.09000015258789,41.18000030517578,40.869998931884766,40.880001068115234,30.387744903564453,2860800,0.0,0.0,0.0,False,-0.0009772682452406922,-0.0009777460831948762,0.47019704990359745,32.22825622558594,-0.0571086226055354,0.1429964334066437
+2014-07-30,40.91999816894531,40.9900016784668,40.560001373291016,40.77000045776367,30.305971145629883,2056800,0.0,0.0,0.0,False,-0.0026910110702218493,-0.0026946383493387637,0.4662407333668994,32.22825622558594,-0.059645953740120716,0.1430252213911332
+2014-07-31,40.18000030517578,40.709999084472656,39.7599983215332,39.79999923706055,29.58492660522461,14133800,0.0,0.0,0.0,False,-0.02379216085636804,-0.02407976529741924,0.43135569798447504,32.22825622558594,-0.08201900847067223,0.14500053652527928
+2014-08-01,39.599998474121094,39.81999969482422,39.29999923706055,39.40999984741211,29.295026779174805,4827500,0.0,0.0,0.0,False,-0.009798902999428427,-0.009847228197852232,0.41732998234224605,32.22825622558594,-0.09101421516198727,0.14467649463652738
+2014-08-04,39.66999816894531,39.720001220703125,39.310001373291016,39.650001525878906,29.473430633544922,8426700,0.0,0.0,0.0,False,0.006089902416369863,0.006071433903680326,0.4259613836265055,32.22825622558594,-0.08547858043445633,0.14473764231145675
+2014-08-05,39.36000061035156,39.380001068115234,38.81999969482422,38.88999938964844,28.908491134643555,5832500,0.0,0.0,0.0,False,-0.019167755051167523,-0.01935383816927772,0.39862890511272875,32.22825622558594,-0.10300790299373475,0.1460453617300537
+2014-08-06,38.59000015258789,39.0099983215332,38.59000015258789,38.88999938964844,28.908491134643555,6186500,0.0,0.0,0.0,False,0.0,0.0,0.39862890511272875,32.22825622558594,-0.10300790299373475,0.14589693158387496
+2014-08-07,38.88999938964844,38.959999084472656,38.18000030517578,38.290000915527344,28.462488174438477,10602200,0.0,0.0,0.0,False,-0.01542809543838819,-0.015548346940634577,0.37705072488176117,32.22825622558594,-0.11684678267382731,0.14667774531427427
+2014-08-08,38.540000915527344,38.880001068115234,38.38999938964844,38.86000061035156,28.886194229125977,4686700,0.0,0.0,0.0,False,0.014886472752864366,0.014776756733561228,0.39755015297702556,32.22825622558594,-0.10369974636749679,0.14676900754639657
+2014-08-11,38.91999816894531,39.060001373291016,38.849998474121094,38.880001068115234,28.901058197021484,1784700,0.0,0.0,0.0,False,0.000514569962993594,0.0005144376172689965,0.39826929030752467,32.22825622558594,-0.10323853717915399,0.146767344300821
+2014-08-12,38.7599983215332,38.84000015258789,38.59000015258789,38.72999954223633,28.7895565032959,9501200,0.0,0.0,0.0,False,-0.00385804882871299,-0.0038655102964159343,0.3928746991098284,32.22825622558594,-0.10669828669042491,0.1467595383593388
+2014-08-13,39.040000915527344,39.150001525878906,38.91999816894531,38.970001220703125,28.967958450317383,7279300,0.0,0.0,0.0,False,0.006196759126909868,0.006177638166405491,0.401506008114179,32.22825622558594,-0.10116271114538966,0.14681948323807195
+2014-08-14,39.2400016784668,39.290000915527344,39.11000061035156,39.189998626708984,29.131488800048828,4887100,0.0,0.0,0.0,False,0.0056452148677275105,0.005629340357602132,0.40941781066839456,32.22825622558594,-0.0960885815186796,0.14690237018814953
+2014-08-15,39.540000915527344,39.619998931884766,38.66999816894531,39.08000183105469,29.049718856811523,12749700,0.0,0.0,0.0,False,-0.0028069263400354316,-0.002810873145098844,0.4054616786915144,32.22825622558594,-0.09862579428827367,0.14692996861091925
+2014-08-18,39.310001373291016,39.41999816894531,39.29999923706055,39.40999984741211,29.295026779174805,4844600,0.0,0.0,0.0,False,0.00844441640115079,0.00840896177290892,0.41732998234224583,32.22825622558594,-0.09101421516198727,0.1471355970438841
+2014-08-19,39.459999084472656,39.4900016784668,39.400001525878906,39.459999084472656,29.332191467285156,5385800,0.0,0.0,0.0,False,0.0012686347205106419,0.001267830683431327,0.419128056368266,32.22825622558594,-0.08986104423489105,0.1467153688163057
+2014-08-20,39.16999816894531,39.369998931884766,39.130001068115234,39.29999923706055,29.213253021240234,1328300,0.0,0.0,0.0,False,-0.004054877596772033,-0.004063120904215698,0.4133736658055476,32.22825622558594,-0.09355154629657247,0.1467796343438648
+2014-08-21,39.56999969482422,39.720001220703125,39.5099983215332,39.689998626708984,29.50316619873047,4601800,0.0,0.0,0.0,False,0.009924029250677702,0.009875109460424612,0.42740002740713945,32.22825622558594,-0.08455592532778822,0.14685086279022774
+2014-08-22,39.529998779296875,39.61000061035156,39.16999816894531,39.38999938964844,29.28016471862793,5404700,0.0,0.0,0.0,False,-0.007558560955811422,-0.007587271643491354,0.41661093729165577,32.22825622558594,-0.0914753651678345,0.14637345923107276
+2014-08-25,39.65999984741211,39.95000076293945,39.619998931884766,39.869998931884766,29.63697052001953,3108500,0.0,0.0,0.0,False,0.012185921931122223,0.012112271314556337,0.4338736475802658,32.22825622558594,-0.08040415489526831,0.1467754495289332
+2014-08-26,40.150001525878906,40.369998931884766,40.11000061035156,40.15999984741211,29.852529525756836,3969800,0.0,0.0,0.0,False,0.007273314443245749,0.00724699145161745,0.44430266149100084,32.22825622558594,-0.07371564515311935,0.1467195147476292
+2014-08-27,40.369998931884766,40.40999984741211,40.16999816894531,40.31999969482422,29.971464157104492,9174000,0.0,0.0,0.0,False,0.003984072145210904,0.003976156746496278,0.45005686749390117,32.22825622558594,-0.07002526145642918,0.14433928443896332
+2014-08-28,39.849998474121094,39.97999954223633,39.77000045776367,39.93000030517578,29.68156623840332,3270300,0.0,0.0,0.0,False,-0.009672464354146482,-0.009719546483617413,0.436031244131581,32.22825622558594,-0.07902040896524853,0.14465214329250278
+2014-08-29,39.86000061035156,39.95000076293945,39.630001068115234,39.869998931884766,29.63697052001953,3252000,0.0,0.0,0.0,False,-0.0015024718717872032,-0.0015036017144963623,0.4338736475802658,32.22825622558594,-0.08040415489526831,0.14459437463270192
+2014-09-02,39.9900016784668,40.0099983215332,39.790000915527344,39.97999954223633,29.718738555908203,23397000,0.0,0.0,0.0,False,0.0027589876581157746,0.002755188637696384,0.43782968727723715,32.22825622558594,-0.07786700130816993,0.14405473084159898
+2014-09-03,40.5099983215332,40.540000915527344,40.31999969482422,40.400001525878906,30.03093147277832,2459200,0.0,0.0,0.0,False,0.010504918177560052,0.010450124922984987,0.4529339704953512,32.22825622558594,-0.06818006960808409,0.1438136481656775
+2014-09-04,40.43000030517578,40.650001525878906,40.27000045776367,40.36000061035156,30.001201629638672,6786800,0.0,0.0,0.0,False,-0.0009899740594658812,-0.0009904644074329794,0.45149560355444396,32.22825622558594,-0.06910254716726538,0.14379133865562704
+2014-09-05,40.560001373291016,40.619998931884766,40.369998931884766,40.59000015258789,30.172170639038086,3154600,0.0,0.0,0.0,False,0.005698738720868901,0.005682562336924494,0.4597672977535907,32.22825622558594,-0.06379760580764926,0.14387784404024398
+2014-09-08,40.34000015258789,40.41999816894531,40.029998779296875,40.130001068115234,29.830230712890625,1882600,0.0,0.0,0.0,False,-0.011332957454013748,-0.011397664764323351,0.4432238170753886,32.22825622558594,-0.07440754770937696,0.1441628972644932
+2014-09-09,40.029998779296875,40.08000183105469,39.88999938964844,40.040000915527344,29.763334274291992,3459900,0.0,0.0,0.0,False,-0.0022425719479844952,-0.0022450902781843344,0.4399872838285521,32.22825622558594,-0.07648325537815015,0.1439275463332318
+2014-09-10,39.939998626708984,40.09000015258789,39.849998474121094,40.08000183105469,29.79306983947754,2109900,0.0,0.0,0.0,False,0.000999067003431442,0.0009985682681451068,0.4414259276091861,32.22825622558594,-0.07556060027148193,0.14294804955743518
+2014-09-11,39.81999969482422,39.97999954223633,39.7599983215332,39.88999938964844,29.651836395263672,3986200,0.0,0.0,0.0,False,-0.004740479748304605,-0.004751751458744578,0.4345928771906735,32.22825622558594,-0.07994288652442982,0.14276892127728127
+2014-09-12,39.79999923706055,39.970001220703125,39.689998626708984,39.849998474121094,29.622095108032227,11566900,0.0,0.0,0.0,False,-0.001003016704766213,-0.0010035200626336144,0.43315395657031264,32.22825622558594,-0.08086571917858487,0.14267637693178514
+2014-09-15,39.790000915527344,39.869998931884766,39.7400016784668,39.810001373291016,29.592370986938477,4747800,0.0,0.0,0.0,False,-0.0010034442528573662,-0.001003948040084791,0.4317158664691323,32.22825622558594,-0.08178801919027934,0.14261372301085354
+2014-09-16,39.56999969482422,39.97999954223633,39.54999923706055,39.90999984741211,29.66669273376465,2247400,0.0,0.0,0.0,False,0.002511517135919128,0.002508368547477789,0.4353116454015369,32.22825622558594,-0.07948191406606941,0.14240443139963252
+2014-09-17,40.0099983215332,40.18000030517578,39.7599983215332,39.84000015258789,29.61467170715332,11784100,0.0,0.0,0.0,False,-0.0017535162101881552,-0.0017550554193531782,0.43279480316465335,32.22825622558594,-0.08109605745152604,0.1423669706442622
+2014-09-18,40.06999969482422,40.20000076293945,40.060001373291016,40.13999938964844,29.83767318725586,1498500,0.0,0.0,0.0,False,0.007530101373660392,0.007501891686339262,0.44358389328013703,32.22825622558594,-0.07417661761147964,0.13985900837968293
+2014-09-19,40.08000183105469,40.130001068115234,39.869998931884766,39.900001525878906,29.659269332885742,2234800,0.0,0.0,0.0,False,-0.005979147678523256,-0.005997094354981712,0.4349524919958776,32.22825622558594,-0.07971225233901058,0.13991116381669128
+2014-09-22,40.0,40.0,39.619998931884766,39.7400016784668,29.540332794189453,1786500,0.0,0.0,0.0,False,-0.004010096720906575,-0.004018158718907808,0.4291981937130682,32.22825622558594,-0.08340269521819643,0.13988767502242752
+2014-09-23,39.349998474121094,39.52000045776367,39.150001525878906,39.18000030517578,29.124061584472656,2534900,0.0,0.0,0.0,False,-0.014091622210792298,-0.014191851831801376,0.40905847270291695,32.22825622558594,-0.09631903815661202,0.14055520932871116
+2014-09-24,39.119998931884766,39.45000076293945,38.9900016784668,39.41999816894531,29.302465438842773,2181800,0.0,0.0,0.0,False,0.006125651597483017,0.006106966062295843,0.4176898739871766,32.22825622558594,-0.09078340342908109,0.14067357222520416
+2014-09-25,39.13999938964844,39.13999938964844,38.619998931884766,38.66999816894531,28.744951248168945,2457000,0.0,0.0,0.0,False,-0.019026187125360416,-0.019209514090464442,0.390716641158968,32.22825622558594,-0.10808232853292277,0.14194941983401255
+2014-09-26,38.790000915527344,39.0,38.68000030517578,38.93000030517578,28.93822479248047,1961400,0.0,0.0,0.0,False,0.006723738810440194,0.006701235294170636,0.40006745661345366,32.22825622558594,-0.1020853070695622,0.14209763664845856
+2014-09-29,38.36000061035156,38.529998779296875,38.279998779296875,38.47999954223633,28.603727340698242,5809200,0.0,0.0,0.0,False,-0.011559017672333027,-0.011626342425291166,0.38388405214000043,32.22825622558594,-0.11246431887339259,0.14257979648028513
+2014-09-30,38.380001068115234,38.720001220703125,38.310001373291016,38.5,28.618595123291016,4941000,0.0,0.0,0.0,False,0.0005197847964246716,0.0005196497551002996,0.3846033740303174,32.22825622558594,-0.11200299132005842,0.14240567243823749
+2014-10-01,38.31999969482422,38.31999969482422,37.970001220703125,38.060001373291016,28.29151725769043,4771200,0.0,0.0,0.0,False,-0.011428858201861791,-0.0114946695143657,0.3687789384027056,32.22825622558594,-0.12215178321593889,0.14236911851234088
+2014-10-02,37.939998626708984,37.95000076293945,37.22999954223633,37.529998779296875,27.89754295349121,7735000,0.0,0.0,0.0,False,-0.013925527592272391,-0.01402339740645372,0.3497179695282575,32.22825622558594,-0.13437628278059255,0.1430412102425878
+2014-10-03,37.290000915527344,37.459999084472656,37.25,37.41999816894531,27.815776824951172,2853000,0.0,0.0,0.0,False,-0.0029309437277811323,-0.002935247354531168,0.3457620221111952,32.22825622558594,-0.13691337718519525,0.1429078261891671
+2014-10-06,37.68000030517578,37.72999954223633,37.31999969482422,37.650001525878906,27.986753463745117,4083000,0.0,0.0,0.0,False,0.006146750452806993,0.0061279362403922595,0.3540340854299777,32.22825622558594,-0.13160819909559673,0.14301440904562285
+2014-10-07,37.2599983215332,37.290000915527344,36.790000915527344,36.790000915527344,27.34747886657715,2403300,0.0,0.0,0.0,False,-0.022842041968036964,-0.023106963413990027,0.3231051820244337,32.22825622558594,-0.1514440410565543,0.14480544785905958
+2014-10-08,36.959999084472656,37.56999969482422,36.7400016784668,37.5099983215332,27.882686614990234,5605300,0.0,0.0,0.0,False,0.01957064309380252,0.019381600533518884,0.3489992013173946,32.22825622558594,-0.13483725523895285,0.14591655881756288
+2014-10-09,37.08000183105469,37.18000030517578,36.2599983215332,36.34000015258789,27.012977600097656,5048900,0.0,0.0,0.0,False,-0.031191722193119165,-0.03168854238784929,0.30692159299116284,32.22825622558594,-0.16182317122537593,0.14922072889063479
+2014-10-10,36.20000076293945,36.369998931884766,35.790000915527344,35.79999923706055,26.6115779876709,3709700,0.0,0.0,0.0,False,-0.014859510061019932,-0.014971018600975874,0.2875013784311464,32.22825622558594,-0.1742780682454662,0.14835367760363766
+2014-10-13,36.290000915527344,36.369998931884766,35.810001373291016,35.810001373291016,26.619001388549805,4689300,0.0,0.0,0.0,False,0.0002789538028276084,0.0002789149024496565,0.2878605318368055,32.22825622558594,-0.17404772997252516,0.14832345821239531
+2014-10-14,36.099998474121094,36.2599983215332,35.84000015258789,35.93000030517578,26.708202362060547,8956200,0.0,0.0,0.0,False,0.003351026291659176,0.003345424114927783,0.2921761863389809,32.22825622558594,-0.17127994220000753,0.14832330538600935
+2014-10-15,35.59000015258789,35.65999984741211,34.81999969482422,35.560001373291016,26.433176040649414,6063000,0.0,0.0,0.0,False,-0.010297447865746712,-0.01035083338800662,0.2788700694267958,32.22825622558594,-0.17981364379050158,0.14864016775647568
+2014-10-16,34.45000076293945,35.40999984741211,34.40999984741211,35.040000915527344,26.046632766723633,13383800,0.0,0.0,0.0,False,-0.014623413899689797,-0.014731389962045791,0.26016862307764277,32.22825622558594,-0.19180756835223145,0.14901207998648497
+2014-10-17,35.900001525878906,36.119998931884766,35.7400016784668,35.93000030517578,26.708202362060547,7297000,0.0,0.0,0.0,False,0.0253994288345063,0.025082223350052606,0.2921761863389811,32.22825622558594,-0.17127994220000753,0.1507547372606476
+2014-10-20,35.63999938964844,36.0,35.630001068115234,35.970001220703125,26.73794174194336,16276300,0.0,0.0,0.0,False,0.0011134923825895093,0.0011128729097560097,0.2936150146794332,32.22825622558594,-0.17035716872834805,0.15059374264314102
+2014-10-21,36.310001373291016,36.650001525878906,36.27000045776367,36.59000015258789,27.198810577392578,4258100,0.0,0.0,0.0,False,0.017236511317782588,0.01708964786363592,0.3159124245208087,32.22825622558594,-0.156057020677417,0.15160308925863067
+2014-10-22,36.459999084472656,36.540000915527344,36.04999923706055,36.06999969482422,26.812271118164062,13539800,0.0,0.0,0.0,False,-0.014211630987636004,-0.014313583307178182,0.2972111627314735,32.22825622558594,-0.16805082687415573,0.15186227275172648
+2014-10-23,36.59000015258789,36.869998931884766,36.529998779296875,36.689998626708984,27.27314567565918,3537300,0.0,0.0,0.0,False,0.017188941416562686,0.01704288291467735,0.31950884941257596,32.22825622558594,-0.15375050127573786,0.15270645733582894
+2014-10-24,36.79999923706055,36.869998931884766,36.65999984741211,36.849998474121094,27.392080307006836,2069700,0.0,0.0,0.0,False,0.00436086958072468,0.004351388542694613,0.3252630554154763,32.22825622558594,-0.1500601175790477,0.15270217061865277
+2014-10-27,36.29999923706055,36.720001220703125,36.18000030517578,36.529998779296875,27.154207229614258,4200900,0.0,0.0,0.0,False,-0.008684009199977805,-0.008721934932442266,0.31375445884985753,32.22825622558594,-0.15744100333741928,0.15293392757989024
+2014-10-28,37.04999923706055,37.25,37.0,37.2400016784668,27.681976318359375,2962600,0.0,0.0,0.0,False,0.0194359969445006,0.01924953019411567,0.3392885864978874,32.22825622558594,-0.1410650292527239,0.15412565381539817
+2014-10-29,37.22999954223633,37.29999923706055,36.5099983215332,36.66999816894531,27.258277893066406,2518700,0.0,0.0,0.0,False,-0.015305931210264134,-0.015424276114312558,0.31878952752225875,32.22825622558594,-0.15421182882907192,0.15478154956032755
+2014-10-30,36.34000015258789,36.959999084472656,36.29999923706055,36.88999938964844,27.42180633544922,1670400,0.0,0.0,0.0,False,0.005999221338351957,0.005981297659705126,0.32670123779656546,32.22825622558594,-0.14913775838485765,0.1548156235473934
+2014-10-31,37.18000030517578,37.45000076293945,37.119998931884766,37.400001525878906,27.800914764404297,4069500,0.0,0.0,0.0,False,0.013825071343494644,0.013730376818877501,0.3450429770606056,32.22825622558594,-0.13737452719104248,0.15541559062097415
+2014-11-03,37.06999969482422,37.119998931884766,36.779998779296875,36.91999816894531,27.44410514831543,11211400,0.0,0.0,0.0,False,-0.01283445595630972,-0.012917529151138132,0.32778008221217747,32.22825622558594,-0.14844585582859993,0.15581441155992637
+2014-11-04,36.83000183105469,36.869998931884766,36.52000045776367,36.72999954223633,27.302879333496094,2436200,0.0,0.0,0.0,False,-0.005145943511588813,-0.005159229477721351,0.3209474009133009,32.22825622558594,-0.15282790535156532,0.15575922166451425
+2014-11-05,36.9900016784668,37.040000915527344,36.81999969482422,36.970001220703125,27.48128318786621,1802200,0.0,0.0,0.0,False,0.006534250552513887,0.006512994880386608,0.3295788021975603,32.22825622558594,-0.14729227062403438,0.15544440036215026
+2014-11-06,37.119998931884766,37.27000045776367,36.75,36.880001068115234,27.41438102722168,5523500,0.0,0.0,0.0,False,-0.0024344627646087913,-0.0024374308872528398,0.3263419921109971,32.22825622558594,-0.1493681558402944,0.15511793296976906
+2014-11-07,36.56999969482422,36.7599983215332,36.369998931884766,36.709999084472656,27.288009643554688,4742500,0.0,0.0,0.0,False,-0.004609674883467529,-0.004620332198516881,0.32022798674307484,32.22825622558594,-0.15328929208739506,0.15421729180320823
+2014-11-10,36.83000183105469,36.939998626708984,36.68000030517578,36.90999984741211,27.436681747436523,4330000,0.0,0.0,0.0,False,0.005448257524965694,0.005433469458416941,0.3274209288065182,32.22825622558594,-0.1486761941015411,0.15417954178521315
+2014-11-11,37.04999923706055,37.22999954223633,36.90999984741211,37.16999816894531,27.629941940307617,887500,0.0,0.0,0.0,False,0.007043861741376611,0.0070191696313257855,0.336771098301641,32.22825622558594,-0.14267958691564975,0.15423015831029707
+2014-11-12,36.599998474121094,36.7400016784668,36.5,36.61000061035156,27.213672637939453,1702100,0.0,0.0,0.0,False,-0.01506587683996885,-0.01518052008719532,0.31663146957139854,32.22825622558594,-0.15559587067156977,0.154904958439015
+2014-11-13,36.5099983215332,36.900001525878906,36.5099983215332,36.7599983215332,27.325178146362305,2046900,0.0,0.0,0.0,False,0.004097407575462508,0.004089036060923011,0.32202624532891266,32.22825622558594,-0.1521360027953076,0.1549125041788978
+2014-11-14,36.58000183105469,36.97999954223633,36.560001373291016,36.900001525878906,27.429258346557617,1228500,0.0,0.0,0.0,False,0.0038089486420849195,0.0038017129649341643,0.3270617754008589,32.22825622558594,-0.14890653237448226,0.15494786778563807
+2014-11-17,36.849998474121094,37.09000015258789,36.779998779296875,37.040000915527344,27.533313751220703,1334900,0.0,0.0,0.0,False,0.003793591622069714,0.0037864141000368483,0.33209610583398863,32.22825622558594,-0.1456778313260998,0.15491881628852308
+2014-11-18,37.54999923706055,37.779998779296875,37.52000045776367,37.72999954223633,28.046220779418945,2128500,0.0,0.0,0.0,False,0.018628597808191705,0.01845721067624946,0.35691118843142844,32.22825622558594,-0.12976300724725165,0.1560160870718854
+2014-11-19,37.880001068115234,37.88999938964844,37.52000045776367,37.709999084472656,28.03134536743164,3972100,0.0,0.0,0.0,False,-0.0005303891780749082,-0.0005305298841698774,0.3561914974214757,32.22825622558594,-0.1302245715305682,0.15596034196972133
+2014-11-20,37.310001373291016,37.560001373291016,37.290000915527344,37.4900016784668,27.867816925048828,2655100,0.0,0.0,0.0,False,-0.005833770739124389,-0.005850853650568469,0.348279787147169,32.22825622558594,-0.13529864197478259,0.15562079168448642
+2014-11-21,38.04999923706055,38.09000015258789,37.79999923706055,37.95000076293945,28.209753036499023,1622000,0.0,0.0,0.0,False,0.01226992815296013,0.012195262723712168,0.36482308326555324,32.22825622558594,-0.12468881843804613,0.1558044570517397
+2014-11-24,38.380001068115234,38.540000915527344,38.279998779296875,38.540000915527344,28.648324966430664,16267000,0.0,0.0,0.0,False,0.015546819192787664,0.015427205547442072,0.3860417409712258,32.22825622558594,-0.11108051376087713,0.1563596362044884
+2014-11-25,38.689998626708984,38.86000061035156,38.619998931884766,38.7599983215332,28.811859130859375,2889700,0.0,0.0,0.0,False,0.005708332498334023,0.0056921017062570075,0.3939537280852594,32.22825622558594,-0.10600626576917593,0.15646067189926818
+2014-11-26,38.790000915527344,38.93000030517578,38.720001220703125,38.91999816894531,28.9307861328125,1998300,0.0,0.0,0.0,False,0.004127710100656046,0.004119214475612798,0.399707564968524,32.22825622558594,-0.10231611880246827,0.15646995714986264
+2014-11-28,38.83000183105469,38.900001525878906,38.779998779296875,38.849998474121094,28.878759384155273,3433500,0.0,0.0,0.0,False,-0.0017983178341020034,-0.0017999367487914729,0.39719044589191355,32.22825622558594,-0.1039304397354116,0.1563925287107223
+2014-12-01,38.83000183105469,38.93000030517578,38.709999084472656,38.779998779296875,28.826730728149414,9740600,0.0,0.0,0.0,False,-0.00180162365404124,-0.0018032485298397102,0.39467323453539427,32.22825622558594,-0.10554481985085062,0.15638656484859667
+2014-12-02,38.7400016784668,38.75,38.59000015258789,38.709999084472656,28.774694442749023,3065500,0.0,0.0,0.0,False,-0.0018051400240671756,-0.0018067712526800435,0.39215565405923924,32.22825622558594,-0.10715943669627215,0.15621996713089992
+2014-12-03,38.56999969482422,38.66999816894531,38.4900016784668,38.630001068115234,28.715221405029297,8510500,0.0,0.0,0.0,False,-0.0020668521029147957,-0.002068990989405326,0.38927827421806227,32.22825622558594,-0.10900480609210406,0.15571055302681353
+2014-12-04,38.41999816894531,38.66999816894531,38.18000030517578,38.43000030517578,28.566556930541992,3711300,0.0,0.0,0.0,False,-0.005177201052723457,-0.005190649193995199,0.3820857012742547,32.22825622558594,-0.11361766734797552,0.15557143848390775
+2014-12-05,38.689998626708984,38.88999938964844,38.599998474121094,38.790000915527344,28.834157943725586,4826000,0.0,0.0,0.0,False,0.009367632712414364,0.00932402854148154,0.3950325725008714,32.22825622558594,-0.1053143632129182,0.15576270270628684
+2014-12-08,38.58000183105469,38.65999984741211,38.38999938964844,38.439998626708984,28.573993682861328,2992400,0.0,0.0,0.0,False,-0.009022779904723,-0.009063731702144428,0.3824455006392766,32.22825622558594,-0.11338691479756513,0.15544009430259936
+2014-12-09,37.959999084472656,38.220001220703125,37.83000183105469,38.11000061035156,28.328691482543945,5872200,0.0,0.0,0.0,False,-0.008584806276642931,-0.008621867990244551,0.3705774738282719,32.22825622558594,-0.12099831637636471,0.15566800636229527
+2014-12-10,38.02000045776367,38.040000915527344,37.529998779296875,37.59000015258789,27.942150115966797,9274900,0.0,0.0,0.0,False,-0.01364487190717345,-0.013738818745778791,0.35187611975902766,32.22825622558594,-0.13299218175559901,0.15623010553640077
+2014-12-11,37.630001068115234,37.88999938964844,37.41999816894531,37.459999084472656,27.84552001953125,8452400,0.0,0.0,0.0,False,-0.003458219787471961,-0.003464213251320824,0.34720103501146626,32.22825622558594,-0.13599048534854463,0.15611941558816161
+2014-12-12,37.40999984741211,37.52000045776367,36.66999816894531,36.68000030517578,27.265705108642578,5903300,0.0,0.0,0.0,False,-0.020822556392625535,-0.021042403021081926,0.3191488654877366,32.22825622558594,-0.1539813721911396,0.15731477662732152
+2014-12-15,36.939998626708984,37.02000045776367,35.88999938964844,35.95000076293945,26.72307586669922,25139000,0.0,0.0,0.0,False,-0.01990152977086801,-0.020102232539634113,0.2928957850690257,32.22825622558594,-0.17081843709918654,0.15855630859863915
+2014-12-16,35.880001068115234,36.900001525878906,35.83000183105469,36.36000061035156,27.027841567993164,8965900,0.0,0.0,0.0,False,0.011404589157856915,0.01134004708459339,0.30764073032166284,32.22825622558594,-0.16136196203703312,0.158308993604653
+2014-12-17,36.130001068115234,36.849998474121094,36.119998931884766,36.54999923706055,27.366270065307617,8720800,0.262,0.0,0.0,False,0.012521477028162975,0.012443731653255552,0.32401432368747574,32.22825622558594,-0.15086097510973617,0.1586864467537308
+2014-12-18,36.93000030517578,37.349998474121094,36.900001525878906,37.310001373291016,27.93531036376953,9232800,0.0,0.0,0.0,False,0.020793491298008115,0.020580257508523596,0.35154520400550937,32.22825622558594,-0.13320441018488138,0.15932125473048664
+2014-12-19,36.880001068115234,37.220001220703125,36.810001373291016,37.0099983215332,27.710691452026367,3295100,0.0,0.0,0.0,False,-0.008040680730523775,-0.00807318133907935,0.3406778605272305,32.22825622558594,-0.14017403678121088,0.1594974311590424
+2014-12-22,37.2400016784668,37.290000915527344,37.08000183105469,37.2599983215332,27.897871017456055,1842900,0.0,0.0,0.0,False,0.006754777871701201,0.006732066575464476,0.34973384167259947,32.22825622558594,-0.13436610339134636,0.15951718412742635
+2014-12-23,37.279998779296875,37.40999984741211,37.18000030517578,37.279998779296875,27.912843704223633,2748200,0.0,0.0,0.0,False,0.0005366963937216696,0.0005365524237219692,0.3504582389579092,32.22825622558594,-0.13390152080075335,0.15921061160997216
+2014-12-24,37.29999923706055,37.630001068115234,37.29999923706055,37.54999923706055,28.115007400512695,7878100,0.0,0.0,0.0,False,0.007242676469344289,0.007216574245656288,0.3602391710680417,32.22825622558594,-0.12762864972532217,0.1592930248932728
+2014-12-26,37.650001525878906,37.66999816894531,37.5099983215332,37.5099983215332,28.085058212280273,1764400,0.0,0.0,0.0,False,-0.0010652384972118512,-0.0010658062669824467,0.3587901919376044,32.22825622558594,-0.12855793327149945,0.1591593790798527
+2014-12-29,37.08000183105469,37.34000015258789,37.02000045776367,37.209999084472656,27.860431671142578,15846700,0.0,0.0,0.0,False,-0.007998079955535808,-0.00803023617044365,0.34792247933968956,32.22825622558594,-0.13552779659781133,0.1593088774413016
+2014-12-30,36.970001220703125,37.02000045776367,36.709999084472656,36.7400016784668,27.50853729248047,3812900,0.0,0.0,0.0,False,-0.012630614730445688,-0.012711059036518207,0.33089738981664274,32.22825622558594,-0.14644661194416397,0.15969847963532433
+2014-12-31,36.7400016784668,36.83000183105469,36.33000183105469,36.33000183105469,27.201549530029297,3240300,0.0,0.0,0.0,False,-0.011159726858144814,-0.01122246379799793,0.3160449384700712,32.22825622558594,-0.15597203461371112,0.16002843763171112
+2015-01-02,36.540000915527344,36.630001068115234,36.2599983215332,36.369998931884766,27.231496810913086,2971500,0.0,0.0,0.0,False,0.001100940255286842,0.0011003346650023799,0.31749382532059944,32.22825622558594,-0.15504281025002953,0.15820275406565107
+2015-01-05,35.47999954223633,35.4900016784668,34.900001525878906,35.0099983215332,26.213220596313477,6880600,0.0,0.0,0.0,False,-0.037393325151026335,-0.03811038794957991,0.26822835032591685,32.22825622558594,-0.18663856918504762,0.16248567343059925
+2015-01-06,35.02000045776367,35.279998779296875,34.59000015258789,34.650001525878906,25.943674087524414,4196500,0.0,0.0,0.0,False,-0.010282845932596762,-0.010336079636586984,0.25518735359216405,32.22825622558594,-0.1950022394656341,0.16274992978898215
+2015-01-07,34.79999923706055,35.08000183105469,34.5099983215332,34.95000076293945,26.168292999267578,8941600,0.0,0.0,0.0,False,0.008657945323603089,0.00862068025314245,0.26605469707044316,32.22825622558594,-0.18803261286930473,0.16267497731078787
+2015-01-08,35.16999816894531,35.68000030517578,35.099998474121094,35.439998626708984,26.535173416137695,4585700,0.0,0.0,0.0,False,0.01402003626604098,0.013922664604976603,0.28380482983816235,32.22825622558594,-0.17664880065488986,0.1633166971197763
+2015-01-09,35.43000030517578,35.43000030517578,34.779998779296875,35.11000061035156,26.2880916595459,8835900,0.0,0.0,0.0,False,-0.009311480754881085,-0.009355103598493284,0.2718507058721009,32.22825622558594,-0.18431541950210006,0.16355977777568761
+2015-01-12,35.310001373291016,35.43000030517578,34.900001525878906,35.209999084472656,26.362964630126953,14766500,0.0,0.0,0.0,False,0.0028481706299081644,0.0028441222770510585,0.2754731536981938,32.22825622558594,-0.18199221063665683,0.16326929651598948
+2015-01-13,35.66999816894531,35.810001373291016,35.040000915527344,35.38999938964844,26.49773597717285,15178900,0.0,0.0,0.0,False,0.005112146867271683,0.005099124208116768,0.28199355978516105,32.22825622558594,-0.17781043467885915,0.1632293272724405
+2015-01-14,35.36000061035156,35.58000183105469,35.189998626708984,35.459999084472656,26.55014991760254,9408900,0.0,0.0,0.0,False,0.001978053539171798,0.0019760997672892263,0.2845294116832895,32.22825622558594,-0.1761840996993056,0.16267277434899557
+2015-01-15,35.540000915527344,35.61000061035156,35.27000045776367,35.369998931884766,26.482759475708008,4613400,0.0,0.0,0.0,False,-0.0025382320666239577,-0.002541458838990542,0.28126897794003325,32.22825622558594,-0.17827513563444342,0.16247780948743776
+2015-01-16,35.45000076293945,36.18000030517578,35.380001068115234,36.060001373291016,26.99939727783203,8998400,0.0,0.0,0.0,False,0.019508458044106947,0.019320607264861334,0.3062645600393923,32.22825622558594,-0.16224455059416854,0.1637015305083879
+2015-01-20,36.400001525878906,36.459999084472656,36.16999816894531,36.36000061035156,27.22401237487793,4653900,0.0,0.0,0.0,False,0.00831926337964295,0.00828484904426032,0.3171317189578533,32.22825622558594,-0.1552750423628304,0.16358402395381696
+2015-01-21,36.25,36.7400016784668,36.189998626708984,36.720001220703125,27.493553161621094,12323700,0.0,0.0,0.0,False,0.009900847201784746,0.009852154946729653,0.3301724388518792,32.22825622558594,-0.14691154962973063,0.16376965957457193
+2015-01-22,36.59000015258789,37.0099983215332,36.209999084472656,36.86000061035156,27.598373413085938,32977200,0.0,0.0,0.0,False,0.003812539283251537,0.0038052899750311542,0.33524377352850054,32.22825622558594,-0.1436591164006058,0.16381373030364194
+2015-01-23,36.61000061035156,36.90999984741211,36.54999923706055,36.54999923706055,27.366270065307617,14593100,0.0,0.0,0.0,False,-0.00841003722589928,-0.008445601125154953,0.32401432368747574,32.22825622558594,-0.15086097510973617,0.16401436579410403
+2015-01-26,37.02000045776367,37.41999816894531,36.900001525878906,37.29999923706055,27.927827835083008,8857100,0.0,0.0,0.0,False,0.020520069722153256,0.020312369632098218,0.3511831899226723,32.22825622558594,-0.1334365831151867,0.16185502302025276
+2015-01-27,37.11000061035156,37.27000045776367,36.939998626708984,37.189998626708984,27.845460891723633,13107400,0.0,0.0,0.0,False,-0.002949278542024869,-0.002953636234125074,0.3471981743342887,32.22825622558594,-0.13599232000590877,0.1618443114723783
+2015-01-28,36.97999954223633,37.150001525878906,36.31999969482422,36.34000015258789,27.209035873413086,10224100,0.0,0.0,0.0,False,-0.022855610858274922,-0.023120849586984498,0.3164071371127257,32.22825622558594,-0.15573974331841456,0.16271316464719393
+2015-01-29,36.93000030517578,37.349998474121094,36.849998474121094,37.33000183105469,27.95029067993164,12530600,0.0,0.0,0.0,False,0.027242964799162994,0.026878480180819734,0.3522699704104546,32.22825622558594,-0.13273959086430587,0.16431602459462186
+2015-01-30,36.900001525878906,37.029998779296875,36.59000015258789,36.68000030517578,27.463603973388672,5070100,0.0,0.0,0.0,False,-0.017412581218427592,-0.017565963337730944,0.3287234597214419,32.22825622558594,-0.1478408331759079,0.1651516159455888
+2015-02-02,36.79999923706055,37.20000076293945,36.63999938964844,37.130001068115234,27.800533294677734,21521300,0.0,0.0,0.0,False,0.01226821219879004,0.01219356756753221,0.345024521078815,32.22825622558594,-0.13738636369016588,0.16467237036456742
+2015-02-03,37.720001220703125,38.150001525878906,37.65999984741211,38.11000061035156,28.534299850463867,10496800,0.0,0.0,0.0,False,0.026393974101446727,0.026051663395437238,0.3805250634539801,32.22825622558594,-0.11461856171384932,0.16552065601695745
+2015-02-04,37.619998931884766,37.83000183105469,37.279998779296875,37.33000183105469,27.95029067993164,9718200,0.0,0.0,0.0,False,-0.020466917835474163,-0.020679267625238466,0.3522699704104546,32.22825622558594,-0.13273959086430587,0.16638508744373715
+2015-02-05,37.68000030517578,38.02000045776367,37.56999969482422,37.97999954223633,28.436960220336914,7567800,0.0,0.0,0.0,False,0.01741196705173098,0.01726211572356218,0.37581565058028676,32.22825622558594,-0.11763888119516441,0.16726198155664254
+2015-02-06,37.459999084472656,37.54999923706055,37.02000045776367,37.119998931884766,27.793048858642578,4222200,0.0,0.0,0.0,False,-0.022643466696339654,-0.02290376689305264,0.34466241471606907,32.22825622558594,-0.13761859580296676,0.16719529379540138
+2015-02-09,36.630001068115234,36.95000076293945,36.61000061035156,36.810001373291016,27.56093978881836,3609900,0.0,0.0,0.0,False,-0.008351335292674844,-0.008386403071599364,0.33343268803531734,32.22825622558594,-0.14482063205958395,0.1668532327615667
+2015-02-10,37.20000076293945,37.380001068115234,36.9900016784668,37.310001373291016,27.93531036376953,12607600,0.0,0.0,0.0,False,0.01358337479852767,0.01349194775780507,0.35154520400550937,32.22825622558594,-0.13320441018488138,0.1673677841023528
+2015-02-11,37.130001068115234,37.290000915527344,36.93000030517578,37.220001220703125,27.86792755126953,27558700,0.0,0.0,0.0,False,-0.0024121018031498798,-0.0024150156072420535,0.3482851393818891,32.22825622558594,-0.1352952093900368,0.16655812320060434
+2015-02-12,37.790000915527344,38.209999084472656,37.790000915527344,38.20000076293945,28.601686477661133,14448000,0.0,0.0,0.0,False,0.026329870602745054,0.025989206383610835,0.3837853126374182,32.22825622558594,-0.11252764414370264,0.1686606619555765
+2015-02-13,38.209999084472656,38.36000061035156,38.13999938964844,38.290000915527344,28.66907501220703,8817200,0.0,0.0,0.0,False,0.0023561035325148083,0.002353332272650027,0.3870456541007654,32.22825622558594,-0.1104366673910604,0.16838746014479974
+2015-02-17,38.15999984741211,38.38999938964844,37.869998931884766,38.34000015258789,28.70650863647461,12648400,0.0,0.0,0.0,False,0.001305714406608427,0.0013048627028599037,0.3888567395939484,32.22825622558594,-0.10927515173208224,0.16830451634637217
+2015-02-18,38.310001373291016,38.56999969482422,38.20000076293945,38.439998626708984,28.78137969970703,9901700,0.0,0.0,0.0,False,0.0026081563655320217,0.002604761028150989,0.39247909514013246,32.22825622558594,-0.10695200204913469,0.16829515683819415
+2015-02-19,38.47999954223633,38.63999938964844,38.369998931884766,38.400001525878906,28.751428604125977,12270500,0.0,0.0,0.0,False,-0.0010406414109939144,-0.0010411832542093278,0.39103002372978635,32.22825622558594,-0.10788134477780764,0.16808290904139506
+2015-02-20,38.11000061035156,39.16999816894531,38.0099983215332,39.0099983215332,29.208158493041992,7166600,0.0,0.0,0.0,False,0.01588546764770049,0.015760614108725285,0.413127186168726,32.22825622558594,-0.09370962274236538,0.16875786292949674
+2015-02-23,38.7400016784668,38.880001068115234,38.66999816894531,38.7599983215332,29.020973205566406,3507700,0.0,0.0,0.0,False,-0.006408664466819314,-0.006429288117534053,0.4040709281836301,32.22825622558594,-0.09951773367971661,0.16884910351169033
+2015-02-24,38.810001373291016,39.16999816894531,38.68000030517578,39.119998931884766,29.290515899658203,2488100,0.0,0.0,0.0,False,0.009287858549143824,0.009244991614519612,0.4171117403575648,32.22825622558594,-0.09115418176412127,0.168931684143403
+2015-02-25,39.029998779296875,39.09000015258789,38.88999938964844,39.029998779296875,29.223134994506836,11960400,0.0,0.0,0.0,False,-0.0023004342218552187,-0.0023030842856381134,0.41385176801385337,32.22825622558594,-0.09324492178678112,0.1689453634346081
+2015-02-26,38.81999969482422,38.90999984741211,38.7400016784668,38.810001373291016,29.058414459228516,4618600,0.0,0.0,0.0,False,-0.005636648337328687,-0.00565259418856958,0.40588238279644884,32.22825622558594,-0.09835598129075607,0.16890850206275587
+2015-02-27,38.849998474121094,39.119998931884766,38.72999954223633,38.959999084472656,29.170724868774414,2795800,0.0,0.0,0.0,False,0.003864987530667996,0.003857537655973843,0.41131610067554303,32.22825622558594,-0.09487113840134354,0.16891980898489267
+2015-03-02,39.06999969482422,39.099998474121094,38.88999938964844,39.06999969482422,29.253089904785156,3498900,0.0,0.0,0.0,False,0.0028235512275154306,0.0028195724944264414,0.4153010239840178,32.22825622558594,-0.09231546069311702,0.16890477886784241
+2015-03-03,38.88999938964844,38.93000030517578,38.54999923706055,38.66999816894531,28.953588485717773,2867200,0.0,0.0,0.0,False,-0.010238283205029619,-0.010291054930104255,0.400810771280101,32.22825622558594,-0.10160859206736772,0.1666216877984154
+2015-03-04,38.43000030517578,38.52000045776367,38.150001525878906,38.47999954223633,28.81133270263672,6370800,0.0,0.0,0.0,False,-0.004913234957084067,-0.004925344577177954,0.3939282588303876,32.22825622558594,-0.10602260013796627,0.16496213684512617
+2015-03-05,38.61000061035156,38.790000915527344,38.540000915527344,38.65999984741211,28.94609832763672,3870800,0.0,0.0,0.0,False,0.004677521390312744,0.004666615781390743,0.40044838807762817,32.22825622558594,-0.10184100172765542,0.16502946353440973
+2015-03-06,38.2599983215332,38.34000015258789,37.95000076293945,38.0,28.451932907104492,8003100,0.0,0.0,0.0,False,-0.017071918119631824,-0.017219323382877173,0.37654004786559647,32.22825622558594,-0.1171742986045714,0.16536936391240414
+2015-03-09,38.09000015258789,38.209999084472656,37.97999954223633,38.130001068115234,28.549264907836914,2515000,0.0,0.0,0.0,False,0.003420927535932705,0.0034150894739323023,0.38124909161965403,32.22825622558594,-0.11415421585323882,0.1652871608544234
+2015-03-10,37.41999816894531,37.52000045776367,37.189998626708984,37.220001220703125,27.86792755126953,11421700,0.0,0.0,0.0,False,-0.023865320482572283,-0.024154710780129582,0.3482851393818891,32.22825622558594,-0.1352952093900368,0.1669092851097627
+2015-03-11,37.349998474121094,37.650001525878906,37.2400016784668,37.4900016784668,28.07008171081543,5672800,0.0,0.0,0.0,False,0.007254007646388061,0.007227823881491618,0.3580656100924766,32.22825622558594,-0.1290226342270837,0.1669823073519169
+2015-03-12,37.630001068115234,37.81999969482422,37.54999923706055,37.810001373291016,28.30967140197754,4517900,0.0,0.0,0.0,False,0.008535411247833746,0.008499190584816034,0.36965725857615617,32.22825622558594,-0.12158848422265689,0.16719896881002927
+2015-03-13,37.4900016784668,37.599998474121094,37.279998779296875,37.560001373291016,28.122488021850586,4888200,0.0,0.0,0.0,False,-0.006611994094494422,-0.006633950163227611,0.3606010928709693,32.22825622558594,-0.12739653597751255,0.16518963749593538
+2015-03-16,38.040000915527344,38.310001373291016,38.0,38.209999084472656,28.60916519165039,3921900,0.0,0.0,0.0,False,0.017305622796306874,0.017157585978450105,0.3841471421604372,32.22825622558594,-0.11229558957838859,0.16608762851267242
+2015-03-17,37.959999084472656,38.029998779296875,37.7599983215332,37.970001220703125,28.42947769165039,3798700,0.0,0.0,0.0,False,-0.006280766977864949,-0.006300573973751365,0.3754536364974499,32.22825622558594,-0.11787105412546972,0.1652844551994543
+2015-03-18,37.810001373291016,38.7400016784668,37.75,38.63999938964844,28.931127548217773,7237000,0.0,0.0,0.0,False,0.017645412343073597,0.017491539517436722,0.3997240830722275,32.22825622558594,-0.10230552513575286,0.16583926471643934
+2015-03-19,38.02000045776367,38.16999816894531,37.84000015258789,38.0,28.451932907104492,12694400,0.0,0.0,0.0,False,-0.01656328949898811,-0.016701994519018305,0.37654004786559647,32.22825622558594,-0.1171742986045714,0.16606005370254773
+2015-03-20,38.95000076293945,39.380001068115234,38.790000915527344,39.08000183105469,29.26056480407715,4002400,0.0,0.0,0.0,False,0.028420982841933284,0.02802459958722833,0.4156626689472187,32.22825622558594,-0.09208352449279422,0.16847770678003127
+2015-03-23,39.2599983215332,39.43000030517578,39.08000183105469,39.27000045776367,29.4028263092041,3490500,0.0,0.0,0.0,False,0.004861885137197763,0.004850104342802797,0.422545458236659,32.22825622558594,-0.08766933887470874,0.16851007336827978
+2015-03-24,39.470001220703125,39.650001525878906,39.369998931884766,39.43000030517578,29.522632598876953,6271100,0.0,0.0,0.0,False,0.0040746521580257156,0.004066373244430299,0.42834183615795274,32.22825622558594,-0.08395190877752168,0.1685594612684758
+2015-03-25,39.540000915527344,39.59000015258789,39.15999984741211,39.15999984741211,29.320470809936523,5007700,0.0,0.0,0.0,False,-0.0068476884052718345,-0.006871241407515004,0.41856099632772925,32.22825622558594,-0.09022472067045717,0.1681784026485579
+2015-03-26,38.779998779296875,38.959999084472656,38.40999984741211,38.790000915527344,29.043434143066406,8133500,0.0,0.0,0.0,False,-0.009448574979097235,-0.009493495947013944,0.4051576163915038,32.22825622558594,-0.09882080061133147,0.16843724315186479
+2015-03-27,38.810001373291016,39.11000061035156,38.66999816894531,39.0099983215332,29.208158493041992,4396700,0.0,0.0,0.0,False,0.005671655395989461,0.0056556321156581435,0.41312718616872646,32.22825622558594,-0.09370962274236538,0.1685272440808453
+2015-03-30,39.20000076293945,39.290000915527344,39.150001525878906,39.16999816894531,29.327957153320312,6333800,0.0,0.0,0.0,False,0.004101547870840827,0.004093159452549221,0.418923194970384,32.22825622558594,-0.08999242937516072,0.16825573918144207
+2015-03-31,38.54999923706055,38.810001373291016,38.4900016784668,38.58000183105469,28.886207580566406,3471800,0.0,0.0,0.0,False,-0.015062405146206825,-0.015176995295473826,0.3975507989363898,32.22825622558594,-0.10369933209002746,0.1688642090062598
+2015-04-01,39.08000183105469,39.08000183105469,38.66999816894531,38.95000076293945,29.163232803344727,9102500,0.0,0.0,0.0,False,0.009590224746729659,0.009544530454777853,0.41095362519316136,32.22825622558594,-0.09510360724412681,0.16879942676825144
+2015-04-02,39.2599983215332,39.41999816894531,39.18000030517578,39.38999938964844,29.49268341064453,1845400,0.0,0.0,0.0,False,0.011296779390727263,0.011233447297884289,0.42689285702751545,32.22825622558594,-0.08488119232369895,0.16918439184354883
+2015-04-06,39.54999923706055,40.09000015258789,39.5,39.7599983215332,29.76970863342285,2522200,0.0,0.0,0.0,False,0.009393015173327246,0.009349175119349306,0.44029568328428725,32.22825622558594,-0.0762854674777983,0.1694525605299298
+2015-04-07,39.7599983215332,39.91999816894531,39.529998779296875,39.529998779296875,29.597496032714844,3702600,0.0,0.0,0.0,False,-0.0057848265439407465,-0.005801623462510333,0.43196382258450106,32.22825622558594,-0.08162899582455652,0.16950854877337188
+2015-04-08,39.75,39.75,39.290000915527344,39.43000030517578,29.522632598876953,5412300,0.0,0.0,0.0,False,-0.0025293840315120386,-0.0025325883277056717,0.42834183615795296,32.22825622558594,-0.08395190877752168,0.1694812126595046
+2015-04-09,39.5099983215332,39.52000045776367,39.2400016784668,39.40999984741211,29.507648468017578,3668600,0.0,0.0,0.0,False,-0.0005075472456322894,-0.0005076760913342624,0.42761688519318963,32.22825622558594,-0.08441684646308834,0.16948161437502315
+2015-04-10,39.380001068115234,39.52000045776367,39.29999923706055,39.5099983215332,29.58251953125,1278100,0.0,0.0,0.0,False,0.0025373442859593087,0.0025341306628441887,0.4312392407393737,32.22825622558594,-0.08209369678014078,0.16895345452021698
+2015-04-13,39.470001220703125,39.54999923706055,39.18000030517578,39.29999923706055,29.42529296875,2036300,0.0,0.0,0.0,False,-0.005314846909300952,-0.005329020952354967,0.4236324232842599,32.22825622558594,-0.08697222825883677,0.16767899166255945
+2015-04-14,39.5,39.58000183105469,39.400001525878906,39.540000915527344,29.604990005493164,7499000,0.0,0.0,0.0,False,0.006106890318271496,0.006088318834581095,0.432326390346792,32.22825622558594,-0.08139646779927756,0.16769008837395413
+2015-04-15,39.650001525878906,39.75,39.33000183105469,39.619998931884766,29.66489028930664,3331600,0.0,0.0,0.0,False,0.002023317143574843,0.002021272994286892,0.4352244408875754,32.22825622558594,-0.07953784152442744,0.16768837839943201
+2015-04-16,39.540000915527344,39.68000030517578,39.2400016784668,39.529998779296875,29.597496032714844,5532600,0.0,0.0,0.0,False,-0.002271852548063835,-0.002274437120317279,0.4319638225845015,32.22825622558594,-0.08162899582455652,0.1675801707291881
+2015-04-17,38.900001525878906,38.939998626708984,38.650001525878906,38.849998474121094,29.088363647460938,4099600,0.0,0.0,0.0,False,-0.01720187358725045,-0.01735154471386385,0.407331361926887,32.22825622558594,-0.0974266977445788,0.16784350602677853
+2015-04-20,38.900001525878906,39.099998474121094,38.849998474121094,38.91999816894531,29.140771865844727,2250200,0.0,0.0,0.0,False,0.0018016901541439978,0.0018000690572889913,0.40986693698528875,32.22825622558594,-0.09580054031251195,0.16775220781284525
+2015-04-21,39.220001220703125,39.33000183105469,39.099998474121094,39.220001220703125,29.365392684936523,3446400,0.0,0.0,0.0,False,0.007708128670231629,0.007678572829422252,0.4207343727434767,32.22825622558594,-0.08883085453368689,0.16792505415512946
+2015-04-22,39.150001525878906,39.2599983215332,38.869998931884766,39.220001220703125,29.365392684936523,4615000,0.0,0.0,0.0,False,0.0,0.0,0.4207343727434767,32.22825622558594,-0.08883085453368689,0.167736455239514
+2015-04-23,38.88999938964844,39.40999984741211,38.83000183105469,39.310001373291016,29.432783126831055,5003800,0.0,0.0,0.0,False,0.0022948932649247133,0.002292264019166598,0.4239948064867327,32.22825622558594,-0.08673981859854907,0.16771147164316993
+2015-04-24,39.400001525878906,39.63999938964844,39.13999938964844,39.5,29.575040817260742,6570500,0.0,0.0,0.0,False,0.0048333074659190345,0.004821664536223334,0.4308774112163549,32.22825622558594,-0.08232575134545483,0.16778575433501486
+2015-04-27,40.0,40.25,39.970001220703125,40.0099983215332,29.956892013549805,7844100,0.0,0.0,0.0,False,0.0129112652336969,0.012828625411722867,0.4493518489894748,32.22825622558594,-0.07047741572294264,0.16811725101805372
+2015-04-28,39.849998474121094,39.9900016784668,39.65999984741211,39.959999084472656,29.919458389282227,6635200,0.0,0.0,0.0,False,-0.0012495830425481858,-0.0012503644224388332,0.44754076349629157,32.22825622558594,-0.07163893138192079,0.1680714502069218
+2015-04-29,39.66999816894531,39.81999969482422,39.2599983215332,39.400001525878906,29.500167846679688,5723800,0.0,0.0,0.0,False,-0.014013975024118053,-0.014113097932398348,0.4272549633902618,32.22825622558594,-0.08464896021089796,0.16843808474106853
+2015-04-30,39.470001220703125,39.75,39.36000061035156,39.439998626708984,29.530118942260742,8942900,0.0,0.0,0.0,False,0.0010152855989402632,0.0010147705451049036,0.4287040348006079,32.22825622558594,-0.08371961748222512,0.16834258370212987
+2015-05-01,39.77000045776367,39.93000030517578,39.560001373291016,39.90999984741211,29.88202667236328,2408500,0.0,0.0,0.0,False,0.011916908658262226,0.011846461425475168,0.4457297702830174,32.22825622558594,-0.07280038785840326,0.16877508956045842
+2015-05-04,39.939998626708984,39.9900016784668,39.70000076293945,39.72999954223633,29.747251510620117,5175800,0.0,0.0,0.0,False,-0.004510241665362402,-0.004520443491995253,0.43920917963623207,32.22825622558594,-0.07698228218119219,0.16877764634062545
+2015-05-05,39.529998779296875,39.529998779296875,38.91999816894531,38.97999954223633,29.185691833496094,4861400,0.0,0.0,0.0,False,-0.018877699572464324,-0.019058158046106697,0.4120402211211265,32.22825622558594,-0.09440673335823735,0.1698135849477929
+2015-05-06,39.52000045776367,39.709999084472656,39.279998779296875,39.439998626708984,29.530118942260742,10382000,0.0,0.0,0.0,False,0.011801231601073603,0.011732140112626941,0.42870403480060815,32.22825622558594,-0.08371961748222512,0.17018435045856434
+2015-05-07,39.279998779296875,39.4900016784668,39.130001068115234,39.290000915527344,29.417804718017578,19278600,0.0,0.0,0.0,False,-0.0038033786610466302,-0.0038106298976379295,0.4232701323616963,32.22825622558594,-0.0872045787366289,0.17015383002351261
+2015-05-08,39.880001068115234,40.279998779296875,39.83000183105469,40.15999984741211,30.06920623779297,6989200,0.0,0.0,0.0,False,0.022143104355316634,0.02190150581012499,0.4547857514283866,32.22825622558594,-0.06699245446853885,0.17159168811101902
+2015-05-11,39.75,39.91999816894531,39.63999938964844,39.72999954223633,29.747251510620117,12062500,0.0,0.0,0.0,False,-0.010707124246206345,-0.010764857979007253,0.4392091796362323,32.22825622558594,-0.07698228218119219,0.1717819490751556
+2015-05-12,39.7400016784668,39.790000915527344,39.4900016784668,39.599998474121094,29.649917602539062,5013000,0.0,0.0,0.0,False,-0.0032720302931619205,-0.003277395089996608,0.4345000436022659,32.22825622558594,-0.08000242411502045,0.1715323123742825
+2015-05-13,40.150001525878906,40.27000045776367,39.77000045776367,39.83000183105469,29.82212257385254,4794100,0.0,0.0,0.0,False,0.005807940973796555,0.005791139906302999,0.44283153518241636,32.22825622558594,-0.07465913249824463,0.17161614026469
+2015-05-14,40.43000030517578,40.66999816894531,40.349998474121094,40.66999816894531,30.451061248779297,3018500,0.0,0.0,0.0,False,0.02108966836177517,0.020870359382808675,0.47326037376132457,32.22825622558594,-0.055144000481035294,0.17290223970232788
+2015-05-15,40.439998626708984,40.72999954223633,40.29999923706055,40.70000076293945,30.47351837158203,3464600,0.0,0.0,0.0,False,0.0007374824351527032,0.000737210628608449,0.47434687740938,32.22825622558594,-0.054447185777641405,0.1726520495582811
+2015-05-18,40.27000045776367,40.5,40.20000076293945,40.400001525878906,30.2489013671875,5395400,0.0,0.0,0.0,False,-0.007370891724927886,-0.007398190976614204,0.4634796262110099,32.22825622558594,-0.061416753191475215,0.17280783389453314
+2015-05-19,40.33000183105469,40.54999923706055,40.279998779296875,40.41999816894531,30.26387596130371,1656700,0.0,0.0,0.0,False,0.0004950458839623195,0.0004949233891740653,0.46420411577622844,32.22825622558594,-0.060952111418386634,0.17280041833286278
+2015-05-20,40.369998931884766,40.65999984741211,40.29999923706055,40.52000045776367,30.3387508392334,4044900,0.0,0.0,0.0,False,0.0024740676979189136,0.002471012231015621,0.4678266558822304,32.22825622558594,-0.058628843370447825,0.17276691018644985
+2015-05-21,40.43000030517578,40.709999084472656,40.41999816894531,40.63999938964844,30.428590774536133,2266400,0.0,0.0,0.0,False,0.0029612272363750414,0.002956851439360168,0.47217322415390606,32.22825622558594,-0.05584122946189851,0.17261506715417116
+2015-05-22,40.31999969482422,40.349998474121094,40.16999816894531,40.20000076293945,30.09915542602539,3869300,0.0,0.0,0.0,False,-0.010826506917514744,-0.010885540011650053,0.4562347305588239,32.22825622558594,-0.06606317092236158,0.17294534704940812
+2015-05-26,39.58000183105469,39.58000183105469,39.02000045776367,39.13999938964844,29.305500030517578,5178000,0.0,0.0,0.0,False,-0.026368028746134642,-0.02672189966611429,0.41783669132232926,32.22825622558594,-0.09068924407855461,0.17488441236403238
+2015-05-27,39.15999984741211,39.83000183105469,39.099998474121094,39.77000045776367,29.77719497680664,9259600,0.0,0.0,0.0,False,0.016095782218281895,0.015967618549682885,0.4406578819269429,32.22825622558594,-0.07605317618250174,0.1751019320999193
+2015-05-28,39.65999984741211,39.810001373291016,39.29999923706055,39.77000045776367,29.77719497680664,5408000,0.0,0.0,0.0,False,0.0,0.0,0.4406578819269429,32.22825622558594,-0.07605317618250174,0.17507088332049692
+2015-05-29,39.529998779296875,39.58000183105469,39.0,39.189998626708984,29.342927932739258,9755600,0.0,0.0,0.0,False,-0.014583880194411591,-0.014691270364317388,0.41964749997578554,32.22825622558594,-0.08952790596706328,0.17562491336279915
+2015-06-01,39.20000076293945,39.25,38.81999969482422,39.09000015258789,29.26805877685547,4424600,0.0,0.0,0.0,False,-0.002551523012816137,-0.0025547836953104864,0.4160252367095105,32.22825622558594,-0.09185099646751516,0.17562479681154672
+2015-06-02,39.5,39.81999969482422,39.40999984741211,39.560001373291016,29.619966506958008,3656100,0.0,0.0,0.0,False,0.012023610202013701,0.011951900832271978,0.4330509721919198,32.22825622558594,-0.0809317668436933,0.17605193676315029
+2015-06-03,39.93000030517578,40.34000015258789,39.91999816894531,40.08000183105469,30.009305953979492,5464400,0.0,0.0,0.0,False,0.013144493155656578,0.013058853945191538,0.45188770088760344,32.22825622558594,-0.06885108074338897,0.1765118146166049
+2015-06-04,39.7599983215332,40.33000183105469,39.36000061035156,39.4900016784668,29.567554473876953,5485300,0.0,0.0,0.0,False,-0.014720483065485901,-0.014829904528565157,0.4305152125737002,32.22825622558594,-0.0825580426407514,0.17710926681627617
+2015-06-05,38.79999923706055,39.09000015258789,38.560001373291016,38.790000915527344,29.043434143066406,16024800,0.0,0.0,0.0,False,-0.017726198197203225,-0.01788518891779061,0.4051576163915045,32.22825622558594,-0.09882080061133147,0.1773105963755551
+2015-06-08,38.77000045776367,38.86000061035156,38.58000183105469,38.779998779296875,29.035953521728516,4495100,0.0,0.0,0.0,False,-0.0002575666948007038,-0.0002575998707986495,0.40479569458857645,32.15531921386719,-0.0970093212694162,0.17711457480868067
+2015-06-09,38.66999816894531,38.86000061035156,38.38999938964844,38.650001525878906,28.938617706298828,4067600,0.0,0.0,0.0,False,-0.003352251385746574,-0.003357882769153779,0.400086466274701,32.07509994506836,-0.0977855795972905,0.17712972302295135
+2015-06-10,39.369998931884766,39.849998474121094,39.25,39.720001220703125,29.739765167236328,7317300,0.0,0.0,0.0,False,0.027684372110251765,0.027308088868143558,0.43884698099357733,32.03864288330078,-0.07175328007612569,0.17932126938200071
+2015-06-11,39.90999984741211,40.09000015258789,39.560001373291016,39.83000183105469,29.82212257385254,7811400,0.0,0.0,0.0,False,0.0027692688947975608,0.0027654415340575126,0.44283153518241614,32.03864288330078,-0.06918271530794273,0.1791019220670535
+2015-06-12,39.06999969482422,39.470001220703125,38.86000061035156,39.310001373291016,29.432783126831055,9042000,0.0,0.0,0.0,False,-0.013055390207632245,-0.013141360888000051,0.4239948064867327,32.03864288330078,-0.08133489817160622,0.17956359656241971
+2015-06-15,38.5099983215332,38.84000015258789,38.43000030517578,38.79999923706055,29.050918579101562,4994000,0.0,0.0,0.0,False,-0.012974122973147706,-0.013059022033317979,0.4055197227542502,32.03864288330078,-0.0932537721738671,0.17997811938797825
+2015-06-16,38.56999969482422,38.84000015258789,38.439998626708984,38.779998779296875,29.035953521728516,4948900,0.0,0.0,0.0,False,-0.0005151319856651071,-0.0005152647117293526,0.4047956945885762,32.03864288330078,-0.09372086615870145,0.17997756640627524
+2015-06-17,38.689998626708984,38.75,38.15999984741211,38.599998474121094,28.90117645263672,6649000,0.0,0.0,0.0,False,-0.004641730432270452,-0.00465253671584397,0.39827501166188184,32.03864288330078,-0.09792756959438431,0.18002887951396473
+2015-06-18,38.81999969482422,39.88999938964844,38.810001373291016,39.209999084472656,29.35791015625,13652800,0.0,0.0,0.0,False,0.015803291065392244,0.01567971925512073,0.4203723586606394,32.03864288330078,-0.0836718564146185,0.180460553684805
+2015-06-19,39.08000183105469,39.189998626708984,38.91999816894531,38.9900016784668,29.19318389892578,8316300,0.0,0.0,0.0,False,-0.005610966735966727,-0.00562676734199176,0.4124026966035079,31.91901969909668,-0.08539848108956927,0.18052405626922405
+2015-06-22,40.279998779296875,40.72999954223633,40.15999984741211,40.34000015258789,30.203975677490234,15300000,0.0,0.0,0.0,False,0.034624239071149976,0.03403830675972354,0.4613060652354446,31.91901969909668,-0.05373109944397769,0.183829814689148
+2015-06-23,40.31999969482422,40.40999984741211,40.220001220703125,40.25,30.136587142944336,3305000,0.0,0.0,0.0,False,-0.002231114713687199,-0.0022336073583943614,0.4580457237720974,31.91901969909668,-0.05584233391111282,0.18380803131516305
+2015-06-24,40.02000045776367,40.15999984741211,39.84000015258789,39.880001068115234,29.85955047607422,12422700,0.0,0.0,0.0,False,-0.00919270206530265,-0.009235215694929848,0.444642343835872,31.91901969909668,-0.06452169403813945,0.18390753497681991
+2015-06-25,39.439998626708984,39.470001220703125,39.11000061035156,39.29999923706055,29.94184112548828,4368400,0.688,0.0,0.0,False,0.0027559239205559027,0.0027521333250261205,0.44862366822789723,31.91901969909668,-0.06194358699757796,0.1839305472684759
+2015-06-26,39.61000061035156,39.709999084472656,39.33000183105469,39.5099983215332,30.10182762145996,4995500,0.0,0.0,0.0,False,0.005343241763295925,0.005329017294378632,0.4563640147112715,31.91901969909668,-0.056931324795295835,0.1839956617338435
+2015-06-29,38.2400016784668,38.470001220703125,37.720001220703125,37.81999969482422,28.81425666809082,7630400,0.0,0.0,0.0,False,-0.042773846477388466,-0.04371560037654142,0.3940697239308184,31.91901969909668,-0.09726999952613602,0.18887574438121213
+2015-06-30,38.2599983215332,38.27000045776367,37.290000915527344,37.540000915527344,28.600940704345703,18675900,0.0,0.0,0.0,False,-0.0074031395708827885,-0.007430678810710781,0.3837492311930166,31.91901969909668,-0.10395303571446712,0.18900985523009015
+2015-07-01,38.099998474121094,38.16999816894531,37.650001525878906,37.84000015258789,28.82950210571289,9485200,0.0,0.0,0.0,False,0.00799139453942721,0.00795963244946843,0.394807317243109,31.91901969909668,-0.09679237089700543,0.1889973453032427
+2015-07-02,37.810001373291016,37.81999969482422,37.560001373291016,37.66999816894531,28.69997215270996,5410400,0.0,0.0,0.0,False,-0.004492965314765618,-0.004503089018439307,0.38854049634595444,31.91901969909668,-0.10085045144659688,0.18904364854739253
+2015-07-06,36.529998779296875,36.97999954223633,36.290000915527344,36.47999954223633,27.793344497680664,8065000,0.0,0.0,0.0,False,-0.031589844415360835,-0.032099567000236036,0.3446767181019579,31.41355323791504,-0.11524352921225456,0.19148221799320272
+2015-07-07,35.959999084472656,36.68000030517578,35.43000030517578,36.56999969482422,27.86191749572754,19014500,0.0,0.0,0.0,False,0.002467245280703745,0.0024642066281074146,0.34799436538876716,31.108783721923828,-0.10437136518159884,0.19088204019787805
+2015-07-08,36.18000030517578,36.290000915527344,35.90999984741211,36.06999969482422,27.480974197387695,18227600,0.0,0.0,0.0,False,-0.013672544195792002,-0.013766874236151399,0.3295638528523106,31.108783721923828,-0.11661688727417019,0.1907735481051716
+2015-07-09,36.9900016784668,37.18000030517578,36.790000915527344,36.84000015258789,28.06761932373047,10999300,0.0,0.0,0.0,False,0.021347319135379905,0.02112265678688886,0.35794647673001423,30.848600387573242,-0.09014934320855084,0.19191939060035984
+2015-07-10,38.619998931884766,38.810001373291016,38.40999984741211,38.7400016784668,29.515193939208984,10427600,0.0,0.0,0.0,False,0.05157454213634094,0.050288604885556705,0.42798194451302196,30.848600387573242,-0.04322421217208272,0.19815609633457157
+2015-07-13,38.70000076293945,38.779998779296875,38.560001373291016,38.630001068115234,29.431385040283203,8676200,0.0,0.0,0.0,False,-0.0028395171347476156,-0.002843556211357034,0.4239271653134671,30.848600387573242,-0.04594099341573166,0.19817548939924448
+2015-07-14,38.68000030517578,38.880001068115234,38.599998474121094,38.84000015258789,29.591371536254883,10317600,0.0,0.0,0.0,False,0.0054359146113138745,0.005421193352390544,0.4316675117968414,30.848600387573242,-0.04075481012178461,0.19814896023499012
+2015-07-15,38.79999923706055,38.869998931884766,38.5,38.689998626708984,29.477094650268555,6673600,0.0,0.0,0.0,False,-0.0038618313397984494,-0.003869307464342083,0.42613865333161316,30.848600387573242,-0.04445925325860722,0.19798643755617612
+2015-07-16,39.130001068115234,39.22999954223633,39.029998779296875,39.060001373291016,29.758981704711914,3486300,0.0,0.0,0.0,False,0.009562918523274178,0.009517483250807061,0.4397767010763154,30.848600387573242,-0.03532149495185066,0.19792679020721626
+2015-07-17,39.040000915527344,39.040000915527344,38.84000015258789,38.95000076293945,29.675182342529297,7952700,0.0,0.0,0.0,False,-0.0028159351356215057,-0.0028199073396973653,0.4357223832763053,30.848600387573242,-0.038037967048794696,0.19709732563224275
+2015-07-20,39.18000030517578,39.22999954223633,39.06999969482422,39.119998931884766,29.80470085144043,5608100,0.0,0.0,0.0,False,0.004364539614825302,0.004355042635069634,0.44198865049400604,30.848600387573242,-0.033839445648021216,0.19692385135428261
+2015-07-21,39.02000045776367,39.11000061035156,38.970001220703125,39.040000915527344,29.743759155273438,7285000,0.0,0.0,0.0,False,-0.0020447008165171976,-0.002046794071104698,0.43904021512293245,30.848600387573242,-0.035814954922391506,0.19677062899305298
+2015-07-22,38.7400016784668,38.869998931884766,38.70000076293945,38.84000015258789,29.591371536254883,6695200,0.0,0.0,0.0,False,-0.005123347665069278,-0.0051365170107324195,0.4316675117968416,30.848600387573242,-0.04075481012178461,0.19675531689680828
+2015-07-23,38.97999954223633,39.11000061035156,38.79999923706055,38.84000015258789,29.591371536254883,3699700,0.0,0.0,0.0,False,0.0,0.0,0.4316675117968416,30.848600387573242,-0.04075481012178461,0.19672890476119914
+2015-07-24,38.77000045776367,38.81999969482422,38.38999938964844,38.45000076293945,29.29424476623535,4369600,0.0,0.0,0.0,False,-0.010040993525950448,-0.010091744312790007,0.4172921475795759,30.491809844970703,-0.039274975307275084,0.1967928794103556
+2015-07-27,38.349998474121094,38.380001068115234,38.029998779296875,38.099998474121094,29.027589797973633,3331600,0.0,0.0,0.0,False,-0.009102640139371898,-0.009144322306110798,0.4043910471878014,30.47351837158203,-0.047448691548423017,0.19666452560754766
+2015-07-28,38.349998474121094,38.61000061035156,38.15999984741211,38.52000045776367,29.347578048706055,4281300,0.0,0.0,0.0,False,0.0110235900727369,0.01096327317139353,0.41987247839382147,30.47351837158203,-0.03694815640080362,0.19696563884290996
+2015-07-29,38.380001068115234,38.790000915527344,38.34000015258789,38.5099983215332,29.339956283569336,11091900,0.0,0.0,0.0,False,-0.0002597067848008061,-0.0002597405144478471,0.4195037278776306,30.47351837158203,-0.037198267498701254,0.19696361083403255
+2015-07-30,38.2599983215332,38.36000061035156,37.959999084472656,38.349998474121094,29.218050003051758,4848400,0.0,0.0,0.0,False,-0.0041549578104125295,-0.004163613632319092,0.4136057497765757,30.47351837158203,-0.041198668077036205,0.19698866337134058
+2015-07-31,38.7599983215332,38.880001068115234,38.54999923706055,38.689998626708984,29.477094650268555,6340300,0.0,0.0,0.0,False,0.008865911557743855,0.008826840129932028,0.42613865333161294,30.47351837158203,-0.032698020266760164,0.1957431117625376
+2015-08-03,38.97999954223633,39.02000045776367,38.68000030517578,38.83000183105469,29.583757400512695,4110200,0.0,0.0,0.0,False,0.003618496039370367,0.003611965032782923,0.43129913040028645,30.47351837158203,-0.029197841884220366,0.19552428180200546
+2015-08-04,38.84000015258789,38.88999938964844,38.59000015258789,38.689998626708984,29.477094650268555,3439200,0.0,0.0,0.0,False,-0.0036054497337884017,-0.00361196503278282,0.42613865333161316,30.47351837158203,-0.032698020266760164,0.19546716950097864
+2015-08-05,39.0,39.16999816894531,38.939998626708984,39.0099983215332,29.720890045166016,10884200,0.0,0.0,0.0,False,0.00827067245907287,0.00823665786794239,0.4379337790145421,30.47351837158203,-0.024697782423373726,0.19467932624213347
+2015-08-06,39.15999984741211,39.220001220703125,38.970001220703125,39.099998474121094,29.789466857910156,2283700,0.0,0.0,0.0,False,0.0023073606692103343,0.002304702800237819,0.44125161086116926,30.47351837158203,-0.02244740844594384,0.1946908000063277
+2015-08-07,38.79999923706055,39.04999923706055,38.7400016784668,39.0,29.713275909423828,2829100,0.0,0.0,0.0,False,-0.002557647266725027,-0.0025609236342160834,0.4375653976179872,30.47351837158203,-0.024947643159812016,0.19407840520304953
+2015-08-10,39.09000015258789,39.529998779296875,39.09000015258789,39.4900016784668,30.086599349975586,3296600,0.0,0.0,0.0,False,0.012564196613317646,0.012485922051140486,0.45562725191816167,30.47351837158203,-0.012696893640192997,0.19391633925666504
+2015-08-11,39.09000015258789,39.11000061035156,38.7599983215332,38.91999816894531,29.652326583862305,5575200,0.0,0.0,0.0,False,-0.014434092768734086,-0.014539277678528105,0.4346165931272774,30.47351837158203,-0.02694771826824982,0.19447015970502723
+2015-08-12,38.29999923706055,38.54999923706055,37.9900016784668,38.540000915527344,29.362812042236328,6341600,0.0,0.0,0.0,False,-0.009763636617422744,-0.009811613458467745,0.4206095180266576,30.47351837158203,-0.0364482471568327,0.19468272129994646
+2015-08-13,38.31999969482422,38.439998626708984,38.25,38.31999969482422,29.19520378112793,3485900,0.0,0.0,0.0,False,-0.005708181521146716,-0.0057245354531215336,0.4125004210270926,30.47351837158203,-0.041948375467080634,0.19467567232668348
+2015-08-14,38.15999984741211,38.310001373291016,38.04999923706055,38.25,29.14187240600586,5076400,0.0,0.0,0.0,False,-0.0018267170019393708,-0.0018283874840840293,0.40992018249275586,30.47351837158203,-0.04369846465835048,0.19460559581179718
+2015-08-17,37.81999969482422,38.119998931884766,37.70000076293945,38.119998931884766,29.042821884155273,2122700,0.0,0.0,0.0,False,-0.0033989072654841967,-0.0034046966729457135,0.40512799454072845,30.47351837158203,-0.04694884489481688,0.19461530124587964
+2015-08-18,37.91999816894531,37.95000076293945,37.709999084472656,37.79999923706055,28.799026489257812,3164500,0.0,0.0,0.0,False,-0.008394342528763254,-0.00842977344080941,0.3933328688577995,30.47351837158203,-0.054949082738203314,0.19461663970249687
+2015-08-19,37.41999816894531,37.689998626708984,37.20000076293945,37.52000045776367,28.585697174072266,4870600,0.0,0.0,0.0,False,-0.007407518280700187,-0.0074350901882297305,0.38301173016063483,30.47351837158203,-0.06194956468401258,0.1947535190756177
+2015-08-20,37.189998626708984,37.189998626708984,36.5099983215332,36.540000915527344,27.83905792236328,11811100,0.0,0.0,0.0,False,-0.02611932978798215,-0.026466498027933202,0.3468883906799214,30.47351837158203,-0.08645081336179106,0.1964540906700496
+2015-08-21,36.66999816894531,36.81999969482422,35.810001373291016,35.959999084472656,27.39716911315918,6839000,0.0,0.0,0.0,False,-0.015872979985042113,-0.01600030487962975,0.32550925821257337,30.47351837158203,-0.10095156131665095,0.19682398354687733
+2015-08-24,34.75,35.97999954223633,34.209999084472656,35.11000061035156,26.74956703186035,15010600,0.0,0.0,0.0,False,-0.02363755461828998,-0.02392140353228693,0.29417746072452466,30.47351837158203,-0.12220286789051693,0.1980788595384738
+2015-08-25,36.36000061035156,36.400001525878906,35.15999984741211,35.29999923706055,26.894325256347656,14442800,0.0,0.0,0.0,False,0.005411610001570866,0.0053970198539559765,0.3011810444147891,30.47351837158203,-0.1174525721510431,0.19776638135779176
+2015-08-26,36.11000061035156,36.119998931884766,35.33000183105469,36.119998931884766,27.519060134887695,13260300,0.0,0.0,0.0,False,0.023229245299343892,0.022963553066511197,0.33140649807435674,30.47351837158203,-0.09695166146123468,0.19902017822298357
+2015-08-27,36.2400016784668,36.459999084472656,36.06999969482422,36.38999938964844,27.724773406982422,12014800,0.0,0.0,0.0,False,0.007475301521432831,0.007447499919287584,0.3413591630950574,30.47351837158203,-0.09020110284222849,0.1991252490972416
+2015-08-28,36.150001525878906,36.20000076293945,35.939998626708984,36.119998931884766,27.519060134887695,9274000,0.0,0.0,0.0,False,-0.007419836010018277,-0.007447499919287502,0.33140649807435674,30.47351837158203,-0.09695166146123468,0.19903073315313147
+2015-08-31,36.02000045776367,36.18000030517578,35.81999969482422,36.02000045776367,27.442874908447266,5057500,0.0,0.0,0.0,False,-0.0027684530673285357,-0.002772292321021135,0.3277205616709016,30.47351837158203,-0.0994517084040083,0.19904293689949898
+2015-09-01,35.369998931884766,35.40999984741211,35.040000915527344,35.13999938964844,26.772428512573242,8509800,0.0,0.0,0.0,False,-0.024430618078853383,-0.024733996977518154,0.29528352771327904,30.47351837158203,-0.12145265977755382,0.200485278943142
+2015-09-02,35.630001068115234,35.630001068115234,35.220001220703125,35.58000183105469,27.10765266418457,4050800,0.0,0.0,0.0,False,0.012521245558799299,0.01244350304636139,0.3115020908320447,30.47351837158203,-0.11045215279559861,0.20060483472545076
+2015-09-03,35.68000030517578,35.93000030517578,35.470001220703125,35.560001373291016,27.09242057800293,8798800,0.0,0.0,0.0,False,-0.0005619109249457299,-0.0005620688560544313,0.310765143479117,30.47351837158203,-0.11095199944920475,0.20060387071130636
+2015-09-04,34.83000183105469,34.959999084472656,34.63999938964844,34.83000183105469,26.536243438720703,8769300,0.0,0.0,0.0,False,-0.020528883260206077,-0.020742529791585265,0.2838565988670869,30.47351837158203,-0.12920316206523164,0.20152557991604483
+2015-09-08,35.7599983215332,35.880001068115234,35.529998779296875,35.849998474121094,27.313356399536133,4098600,0.0,0.0,0.0,False,0.029284965018126607,0.028864352446828213,0.3214542944532006,30.47351837158203,-0.10370190712841665,0.20340371103610866
+2015-09-09,36.29999923706055,36.31999969482422,35.5099983215332,35.54999923706055,27.084796905517578,4540700,0.0,0.0,0.0,False,-0.00836804860871787,-0.008403257283663717,0.31039630068301727,30.47351837158203,-0.11120217313746716,0.20355558880068017
+2015-09-10,35.630001068115234,36.099998474121094,35.560001373291016,36.029998779296875,27.45050048828125,15515300,0.0,0.0,0.0,False,0.013502171865618529,0.013411829843604351,0.3280894967469101,30.47351837158203,-0.099201472125381,0.20401869209914283
+2015-09-11,35.599998474121094,35.95000076293945,35.58000183105469,35.939998626708984,27.381929397583008,7072600,0.0,0.0,0.0,False,-0.0024979905458377694,-0.002501115729759412,0.3247719417400099,30.47351837158203,-0.10145165833171643,0.20398137829910443
+2015-09-14,35.599998474121094,35.65999984741211,35.40999984741211,35.59000015258789,27.11527442932129,8275400,0.0,0.0,0.0,False,-0.009738355701306323,-0.00978608360080594,0.3118708413482354,30.47351837158203,-0.11020204169770109,0.20420137367098715
+2015-09-15,35.61000061035156,35.900001525878906,35.540000915527344,35.86000061035156,27.320980072021484,2812200,0.0,0.0,0.0,False,0.007586338218201982,0.007557706668988681,0.32182313724930034,30.47351837158203,-0.10345173344015424,0.20435094453863983
+2015-09-16,36.09000015258789,36.29999923706055,36.0,36.27000045776367,27.633346557617188,4724000,0.0,0.0,0.0,False,0.011433209378736375,0.011368344183749907,0.33693581793912974,30.47351837158203,-0.09320130939043247,0.20466581663014288
+2015-09-17,36.2599983215332,36.959999084472656,36.2599983215332,36.599998474121094,27.884763717651367,11990800,0.0,0.0,0.0,False,0.009098324718287643,0.009057184312840154,0.3490996941382494,30.47351837158203,-0.0849509604491484,0.20487065523509326
+2015-09-18,35.529998779296875,35.790000915527344,35.369998931884766,35.43000030517578,26.99336814880371,5464600,0.0,0.0,0.0,False,-0.03196711931553475,-0.03248922463320661,0.30597286324718054,30.47351837158203,-0.11420244227603604,0.2071773253073235
+2015-09-21,35.38999938964844,35.47999954223633,35.11000061035156,35.290000915527344,26.88670539855957,6071300,0.0,0.0,0.0,False,-0.0039514428009187474,-0.003959270377976179,0.30081238617850725,30.47351837158203,-0.11770262065857584,0.20713156252692153
+2015-09-22,34.25,34.33000183105469,33.900001525878906,34.189998626708984,26.04863929748535,6943300,0.0,0.0,0.0,False,-0.031170278717715938,-0.03166640876390696,0.2602657015418661,30.47351837158203,-0.1452040758845583,0.20938778668588817
+2015-09-23,34.310001373291016,34.33000183105469,33.939998626708984,34.09000015258789,25.972450256347656,12719800,0.0,0.0,0.0,False,-0.0029248760469822166,-0.002929161855940741,0.2565795805785931,30.47351837158203,-0.1477042480080616,0.20895267198652226
+2015-09-24,33.779998779296875,34.130001068115234,33.560001373291016,33.970001220703125,25.881025314331055,25899500,0.0,0.0,0.0,False,-0.003520073813376823,-0.0035262838506786944,0.25215632770257446,30.47351837158203,-0.1507043919659008,0.20887433232105548
+2015-09-25,34.43000030517578,34.56999969482422,34.09000015258789,34.2599983215332,26.101966857910156,5719900,0.0,0.0,0.0,False,0.008536815713277024,0.008500583163053447,0.262845755516385,30.47351837158203,-0.14345411187401813,0.20822506841622973
+2015-09-28,33.869998931884766,33.91999816894531,33.61000061035156,33.65999984741211,25.644845962524414,2956500,0.0,0.0,0.0,False,-0.01751289080528473,-0.01766805573729766,0.24072967569610926,30.47351837158203,-0.15845470648248405,0.20881432127215827
+2015-09-29,33.68000030517578,33.900001525878906,33.52000045776367,33.83000183105469,25.77436065673828,5193700,0.0,0.0,0.0,False,0.005050320614252479,0.00503761052050309,0.24699575835399212,30.47351837158203,-0.15420463293880537,0.2085830715787198
+2015-09-30,34.38999938964844,34.470001220703125,34.02000045776367,34.34000015258789,26.162925720214844,7612500,0.0,0.0,0.0,False,0.015075643142091977,0.014963134980025999,0.26579502140663935,30.47351837158203,-0.1414537238137561,0.2091495333735249
+2015-10-01,34.369998931884766,34.41999816894531,33.900001525878906,34.27000045776367,26.109590530395508,6314800,0.0,0.0,0.0,False,-0.002038578956715331,-0.002040659687099748,0.2632145983124847,30.47351837158203,-0.14320393818575572,0.20885710491315573
+2015-10-02,34.150001525878906,34.86000061035156,34.040000915527344,34.86000061035156,26.559101104736328,4508200,0.0,0.0,0.0,False,0.01721630118318096,0.017069779981246997,0.2849624812960234,30.47351837158203,-0.1284530791329983,0.20912875520479826
+2015-10-05,35.43000030517578,35.630001068115234,35.34000015258789,35.59000015258789,27.11527442932129,3454400,0.0,0.0,0.0,False,0.020940969439879886,0.020724721095698354,0.3118708413482356,30.47351837158203,-0.11020204169770109,0.21016522039282887
+2015-10-06,35.689998626708984,35.9900016784668,35.65999984741211,35.86000061035156,27.320980072021484,3637600,0.0,0.0,0.0,False,0.007586338218201982,0.007557706668988681,0.32182313724930056,30.47351837158203,-0.10345173344015424,0.21021251283974932
+2015-10-07,36.189998626708984,36.29999923706055,35.880001068115234,36.209999084472656,27.58763885498047,17584200,0.0,0.0,0.0,False,0.009760220250373042,0.009712896975275689,0.3347244222008927,30.47351837158203,-0.0947012248934399,0.20918270973790176
+2015-10-08,35.91999816894531,36.459999084472656,35.900001525878906,36.439998626708984,27.762863159179688,2965800,0.0,0.0,0.0,False,0.006351551327763882,0.006331465232672813,0.34320199287692166,30.47351837158203,-0.0889511732563889,0.20836480832540114
+2015-10-09,36.59000015258789,36.650001525878906,36.45000076293945,36.61000061035156,27.89238929748535,10940200,0.0,0.0,0.0,False,0.004665445979509464,0.004654596518378384,0.34946862921425836,30.47351837158203,-0.08470072417052121,0.20603610395702684
+2015-10-12,36.43000030517578,36.56999969482422,36.40999984741211,36.47999954223633,27.793344497680664,1873200,0.0,0.0,0.0,False,-0.003550961473695491,-0.00355728110232995,0.3446767181019579,30.47351837158203,-0.08795091663589305,0.20551532768345196
+2015-10-13,36.040000915527344,36.40999984741211,36.0099983215332,36.15999984741211,27.549543380737305,18147700,0.0,0.0,0.0,False,-0.00877192440671204,-0.008810624216359973,0.3328813155793018,30.47351837158203,-0.09595134225037394,0.20571351230416537
+2015-10-14,36.279998779296875,36.439998626708984,36.150001525878906,36.34000015258789,27.686681747436523,3219000,0.0,0.0,0.0,False,0.004977881658652317,0.004965532969004448,0.33951624103328437,30.47351837158203,-0.09145109501843285,0.2057448029254543
+2015-10-15,36.40999984741211,36.779998779296875,36.38999938964844,36.7599983215332,28.006668090820312,10464000,0.0,0.0,0.0,False,0.011557410393299161,0.011491133694986328,0.3549975799593954,30.47351837158203,-0.08095062246117835,0.20578321219755877
+2015-10-16,36.61000061035156,36.72999954223633,36.5,36.70000076293945,27.960960388183594,4240100,0.0,0.0,0.0,False,-0.0016320292898996946,-0.0016333625004578117,0.35278618422115837,30.47351837158203,-0.08245053796418578,0.20524586935608527
+2015-10-19,36.650001525878906,36.65999984741211,36.5,36.650001525878906,27.922861099243164,2799600,0.0,0.0,0.0,False,-0.0013625887098116518,-0.0013635178779529615,0.35094289303974935,30.47351837158203,-0.08370078050184959,0.20370757156118485
+2015-10-20,36.4900016784668,36.59000015258789,36.43000030517578,36.5099983215332,27.816204071044922,1995400,0.0,0.0,0.0,False,-0.0038197027095168146,-0.003827016403943954,0.345782692810803,30.47351837158203,-0.08720077111329483,0.2037465138909222
+2015-10-21,36.7599983215332,36.79999923706055,36.470001220703125,36.470001220703125,27.785717010498047,11727500,0.0,0.0,0.0,False,-0.0010960180069504721,-0.0010966190739131981,0.34430769074604006,30.47351837158203,-0.08820121550488513,0.20303453751517614
+2015-10-22,36.70000076293945,37.060001373291016,36.66999816894531,36.880001068115234,28.098100662231445,7253300,0.0,0.0,0.0,False,0.011242598188679898,0.011179869896464129,0.35942120195505,30.47351837158203,-0.0779502281418798,0.2028202963321571
+2015-10-23,37.2599983215332,37.349998474121094,37.08000183105469,37.29999923706055,28.418088912963867,4780500,0.0,0.0,0.0,False,0.011388251988239784,0.011323894002295323,0.37490263316106986,30.47351837158203,-0.06744969299426051,0.20241695301102666
+2015-10-26,37.15999984741211,37.2400016784668,37.060001373291016,37.150001525878906,28.30379867553711,4017200,0.0,0.0,0.0,False,-0.004021742551963858,-0.004029851507263586,0.36937312873647876,30.47351837158203,-0.0712001702457924,0.20241936365586294
+2015-10-27,36.900001525878906,36.95000076293945,36.66999816894531,36.7400016784668,27.991436004638672,10499800,0.0,0.0,0.0,False,-0.011036068849953007,-0.011097418044647225,0.35426063260646745,30.47351837158203,-0.08145046911478449,0.20253676317656302
+2015-10-28,37.0,37.2599983215332,36.529998779296875,36.939998626708984,28.143802642822266,11997800,0.0,0.0,0.0,False,0.0054433305300358725,0.005428569149559817,0.3616323208535599,30.47351837158203,-0.07645050040996693,0.20168418127007498
+2015-10-29,36.59000015258789,36.880001068115234,36.540000915527344,36.849998474121094,28.075233459472656,13448100,0.0,0.0,0.0,False,-0.002436386589965589,-0.002439359409380017,0.3583148581265685,30.47351837158203,-0.07870062402593747,0.20110402696154195
+2015-10-30,36.900001525878906,37.150001525878906,36.849998474121094,36.849998474121094,28.075233459472656,5971500,0.0,0.0,0.0,False,0.0,0.0,0.3583148581265685,30.47351837158203,-0.07870062402593747,0.20101971741559646
+2015-11-02,37.34000015258789,37.439998626708984,37.22999954223633,37.349998474121094,28.456180572509766,2704100,0.0,0.0,0.0,False,0.013568795913559084,0.013477564145978125,0.3767455552228429,30.47351837158203,-0.06619970081805604,0.201002406378015
+2015-11-03,36.9900016784668,37.27000045776367,36.880001068115234,37.189998626708984,28.334280014038086,8425100,0.0,0.0,0.0,False,-0.0042837990207807985,-0.004293000776189207,0.370847853961515,30.47351837158203,-0.07019991362529654,0.20062841859532593
+2015-11-04,37.09000015258789,37.099998474121094,36.66999816894531,36.81999969482422,28.052383422851562,8081700,0.0,0.0,0.0,False,-0.009948959036434335,-0.00999878065363939,0.35720934481726796,30.47351837158203,-0.07945045659671146,0.20081446479243115
+2015-11-05,37.029998779296875,37.09000015258789,36.7599983215332,36.880001068115234,28.098100662231445,4842200,0.0,0.0,0.0,False,0.0016297096289736857,0.0016283830932860587,0.3594212019550498,30.47351837158203,-0.0779502281418798,0.2007187004347829
+2015-11-06,36.65999984741211,36.83000183105469,36.470001220703125,36.83000183105469,28.06000518798828,3709800,0.0,0.0,0.0,False,-0.001355802468683276,-0.001356722400441499,0.35757809533345863,30.47351837158203,-0.07920034549881394,0.2007075587357088
+2015-11-09,36.47999954223633,36.52000045776367,36.119998931884766,36.279998779296875,27.640962600708008,4533700,0.0,0.0,0.0,False,-0.014933802915319982,-0.015046434906102212,0.3373042916155933,30.47351837158203,-0.0929513860636294,0.20121937801192596
+2015-11-10,35.959999084472656,36.20000076293945,35.900001525878906,36.15999984741211,27.549543380737305,6382600,0.0,0.0,0.0,False,-0.0033073819204965105,-0.003312863397643168,0.33288131557930156,30.47351837158203,-0.09595134225037394,0.20117757500278094
+2015-11-11,36.5,36.5099983215332,36.2400016784668,36.310001373291016,27.663827896118164,1828300,0.0,0.0,0.0,False,0.004148327026747278,0.004139746440054745,0.33841054316416574,30.47351837158203,-0.09220105276993662,0.20109800233870967
+2015-11-12,35.90999984741211,36.11000061035156,35.849998474121094,35.86000061035156,27.320980072021484,9016500,0.0,0.0,0.0,False,-0.012393361662895175,-0.012470799847691678,0.32182313724930034,30.47351837158203,-0.10345173344015424,0.2009135274475686
+2015-11-13,35.5099983215332,35.66999816894531,35.31999969482422,35.52000045776367,27.061941146850586,4900400,0.0,0.0,0.0,False,-0.009481318916380044,-0.00952655276533137,0.3092905105339898,30.47351837158203,-0.11195219347933583,0.20110074508235481
+2015-11-16,35.45000076293945,35.849998474121094,35.439998626708984,35.849998474121094,27.313356399536133,3855000,0.0,0.0,0.0,False,0.009290362850220335,0.009247472866967463,0.32145429445320084,30.47351837158203,-0.10370190712841665,0.2012784687085147
+2015-11-17,36.060001373291016,36.220001220703125,35.869998931884766,35.93000030517578,27.37430763244629,8339600,0.0,0.0,0.0,False,0.0022315541165489616,0.0022290678977289666,0.3244031912238192,30.47351837158203,-0.10170176942961395,0.20125546365193245
+2015-11-18,36.130001068115234,36.380001068115234,35.9900016784668,36.34000015258789,27.686681747436523,7082700,0.0,0.0,0.0,False,0.011411215187045798,0.011346598377276267,0.33951624103328437,30.47351837158203,-0.09145109501843285,0.20071549120404694
+2015-11-19,36.52000045776367,36.70000076293945,36.459999084472656,36.52000045776367,27.82381820678711,4996100,0.0,0.0,0.0,False,0.0049531561998499285,0.004940929678306495,0.34615107420735813,30.47351837158203,-0.08695091037685654,0.200775060157678
+2015-11-20,36.540000915527344,36.59000015258789,36.25,36.279998779296875,27.640962600708008,4869400,0.0,0.0,0.0,False,-0.0065719091722105105,-0.006593599249667711,0.3373042916155937,30.47351837158203,-0.0929513860636294,0.20079813388858672
+2015-11-23,36.189998626708984,36.279998779296875,35.970001220703125,36.060001373291016,27.473356246948242,5332100,0.0,0.0,0.0,False,-0.006063694531227126,-0.006082153383968862,0.3291952868959376,30.47351837158203,-0.09845145178351244,0.20051447515560178
+2015-11-24,35.619998931884766,35.97999954223633,35.619998931884766,35.939998626708984,27.381929397583008,3880300,0.0,0.0,0.0,False,-0.00332783692474381,-0.0033333864894940913,0.3247719417400099,30.47351837158203,-0.10145165833171643,0.19993029006072066
+2015-11-25,36.09000015258789,36.33000183105469,36.029998779296875,36.20000076293945,27.58001708984375,5709400,0.0,0.0,0.0,False,0.007234248886721195,0.007208207227382644,0.33435567168470204,30.47351837158203,-0.09495133599133754,0.19998061711689413
+2015-11-27,36.5,36.56999969482422,36.45000076293945,36.5099983215332,27.816204071044922,4160900,0.0,0.0,0.0,False,0.00856369959568104,0.008527239130073009,0.345782692810803,30.47351837158203,-0.08720077111329483,0.2001237928744225
+2015-11-30,36.650001525878906,36.689998626708984,36.529998779296875,36.560001373291016,27.854293823242188,11641600,0.0,0.0,0.0,False,0.0013693368117368987,0.0013684001250804183,0.3476255225926672,30.47351837158203,-0.08595084152745525,0.20012150399840306
+2015-12-01,36.66999816894531,36.7599983215332,36.5,36.66999816894531,27.938095092773438,7780400,0.0,0.0,0.0,False,0.0030085583954502226,0.0030040417404534185,0.35167993267258635,30.47351837158203,-0.08320087125787856,0.20013738464828326
+2015-12-02,36.40999984741211,36.5099983215332,36.099998474121094,36.150001525878906,27.541921615600586,10617800,0.0,0.0,0.0,False,-0.014180404063243612,-0.014281906701128552,0.3325125650631111,30.47351837158203,-0.09620145334827157,0.20062865121039647
+2015-12-03,36.5,36.5,35.86000061035156,36.02000045776367,27.442874908447266,19722100,0.0,0.0,0.0,False,-0.0035962162893244942,-0.0036026982200737315,0.3277205616709016,30.47351837158203,-0.0994517084040083,0.20064957638038855
+2015-12-04,35.97999954223633,36.470001220703125,35.95000076293945,36.439998626708984,27.762863159179688,7948600,0.0,0.0,0.0,False,0.011660157756792744,0.0115927019743443,0.34320199287692166,30.47351837158203,-0.0889511732563889,0.20092810556797278
+2015-12-07,36.36000061035156,36.36000061035156,36.16999816894531,36.34000015258789,27.686681747436523,5128100,0.0,0.0,0.0,False,-0.002744004150666113,-0.0027477758313071456,0.33951624103328437,30.47351837158203,-0.09145109501843285,0.20072409695885093
+2015-12-08,35.720001220703125,35.880001068115234,35.599998474121094,35.779998779296875,27.260025024414062,5881300,0.0,0.0,0.0,False,-0.01541017904978681,-0.015530149970452031,0.3188740559188641,30.47351837158203,-0.1054519963196866,0.20111101397200143
+2015-12-09,35.7400016784668,36.099998474121094,35.40999984741211,35.63999938964844,27.15336799621582,6515500,0.0,0.0,0.0,False,-0.003912579981225961,-0.003920254146009935,0.3137138556899177,30.47351837158203,-0.10895198693113184,0.20096749048292123
+2015-12-10,35.689998626708984,35.779998779296875,35.52000045776367,35.540000915527344,27.07717514038086,3902200,0.0,0.0,0.0,False,-0.002806018606810734,-0.0028099628571761483,0.3100275501668268,30.47351837158203,-0.1114522842353648,0.2005252282108043
+2015-12-11,35.09000015258789,35.18000030517578,34.84000015258789,34.880001068115234,26.5743350982666,5578400,0.0,0.0,0.0,False,-0.01857062413295696,-0.018745223160648708,0.2856995209288602,30.47351837158203,-0.12795316988902727,0.20135122931289037
+2015-12-14,34.970001220703125,35.060001373291016,34.52000045776367,34.869998931884766,26.566713333129883,8309200,0.0,0.0,0.0,False,-0.00028680925067492424,-0.0002868503883140189,0.2853307704126695,30.47351837158203,-0.1282032809869249,0.20027419904093305
+2015-12-15,35.22999954223633,35.380001068115234,35.119998931884766,35.220001220703125,26.8333740234375,14045700,0.0,0.0,0.0,False,0.010037398565786448,0.009987358450595016,0.29823214764417094,30.47351837158203,-0.11945270984984568,0.19952722998723593
+2015-12-16,35.52000045776367,35.97999954223633,35.27000045776367,35.84000015258789,27.305742263793945,10653800,0.0,0.0,0.0,False,0.01760375866053443,0.017450607249153875,0.32108591305664613,30.47351837158203,-0.10395176786485494,0.19997580784732188
+2015-12-17,35.91999816894531,35.91999816894531,35.470001220703125,35.47999954223633,27.031463623046875,6332200,0.0,0.0,0.0,False,-0.010044723856884485,-0.010095512486964811,0.3078159698687719,30.47351837158203,-0.1129523249191019,0.19984394304557723
+2015-12-18,35.18000030517578,35.279998779296875,35.0,35.0099983215332,26.673383712768555,9106600,0.0,0.0,0.0,False,-0.013246782167319449,-0.013335303403017579,0.2904916166009788,30.47351837158203,-0.12470285224292577,0.19919117703764064
+2015-12-21,35.380001068115234,35.41999816894531,34.88999938964844,35.060001373291016,26.77035140991211,5975700,0.077,0.0,0.0,False,0.0036353729315989902,0.00362878093483688,0.29518303489242537,30.47351837158203,-0.1215208206848638,0.19906632631176358
+2015-12-22,35.130001068115234,35.34000015258789,34.97999954223633,35.279998779296875,26.93833351135254,11174900,0.0,0.0,0.0,False,0.00627493075709995,0.006255325351395312,0.3033102187541459,30.47351837158203,-0.11600842466310735,0.19905041482429825
+2015-12-23,35.4900016784668,35.84000015258789,35.4900016784668,35.84000015258789,27.365928649902344,7516200,0.0,0.0,0.0,False,0.015873110278689095,0.01574844989871943,0.3239978055837729,30.47351837158203,-0.10197672890235276,0.19968642006833884
+2015-12-24,35.79999923706055,35.900001525878906,35.779998779296875,35.79999923706055,27.335386276245117,5689200,0.0,0.0,0.0,False,-0.0011160729843288086,-0.0011166962575707578,0.32252012740165026,30.47351837158203,-0.10297898841452346,0.19955695406745078
+2015-12-28,35.70000076293945,35.7400016784668,35.540000915527344,35.65999984741211,27.228490829467773,13605100,0.0,0.0,0.0,False,-0.003910515318755081,-0.003918181375799609,0.3173483921840843,30.47351837158203,-0.10648680282157363,0.1995920127526346
+2015-12-29,35.88999938964844,36.040000915527344,35.79999923706055,36.0,27.48809814453125,7087500,0.0,0.0,0.0,False,0.009534399709826058,0.009489234178122469,0.3299085183122641,30.47351837158203,-0.09796769085366996,0.19966057469860105
+2015-12-30,35.81999969482422,35.84000015258789,35.599998474121094,35.63999938964844,27.213218688964844,5124300,0.0,0.0,0.0,False,-0.009999944489469614,-0.0100502797822602,0.31660950695306855,30.47351837158203,-0.10698796387284137,0.19951043246873995
+2015-12-31,35.31999969482422,35.349998474121094,35.02000045776367,35.040000915527344,26.755077362060547,8734600,0.0,0.0,0.0,False,-0.01683524952122173,-0.016978573205003594,0.29444405738150103,30.47351837158203,-0.12202204432649633,0.19991050950591593
+2016-01-04,34.470001220703125,34.470001220703125,33.90999984741211,34.470001220703125,26.319852828979492,5065300,0.0,0.0,0.0,False,-0.01626698839967533,-0.016400748420906316,0.2733873509160474,30.47351837158203,-0.13630410154660788,0.2005690067119822
+2016-01-05,34.13999938964844,34.18000030517578,33.849998474121094,34.16999816894531,26.090787887573242,9150500,0.0,0.0,0.0,False,-0.008703123945816182,-0.008741217310922235,0.26230490296999043,30.47351837158203,-0.14382095400234085,0.19723099491847487
+2016-01-06,33.43000030517578,33.709999084472656,33.380001068115234,33.61000061035156,25.663196563720703,6316300,0.0,0.0,0.0,False,-0.016388593770914728,-0.016524372297124636,0.2416175007001813,30.47351837158203,-0.15785252458236576,0.19764647413307465
+2016-01-07,33.130001068115234,33.5099983215332,33.08000183105469,33.13999938964844,25.3043212890625,10750100,0.0,0.0,0.0,False,-0.013984044184329525,-0.0140827421416006,0.2242546667103531,30.47351837158203,-0.16962915208832752,0.1979512728917696
+2016-01-08,33.439998626708984,33.4900016784668,32.7599983215332,32.84000015258789,25.07525062561035,10383800,0.0,0.0,0.0,False,-0.009052630214237856,-0.009093854250368025,0.21317194192456923,30.47351837158203,-0.17714619231515505,0.19764850271973333
+2016-01-11,33.2599983215332,33.279998779296875,32.7599983215332,33.02000045776367,25.212688446044922,6315900,0.0,0.0,0.0,False,0.005481014825598596,0.005466048725212844,0.21982135532425806,30.47351837158203,-0.17263611839593418,0.19751341491090577
+2016-01-12,33.5099983215332,33.54999923706055,33.119998931884766,33.470001220703125,25.556297302246094,13465300,0.0,0.0,0.0,False,0.013628410033959426,0.013536378473703741,0.23644558092279722,30.47351837158203,-0.1613604641701456,0.19796801553567545
+2016-01-13,33.560001373291016,33.63999938964844,32.709999084472656,32.810001373291016,25.052343368530273,14865400,0.0,0.0,0.0,False,-0.019719364184714205,-0.01991638523477715,0.21206366021800016,30.47351837158203,-0.1778979025968742,0.19887371228085626
+2016-01-14,32.86000061035156,33.2599983215332,32.619998931884766,33.119998931884766,25.28904914855957,9310500,0.0,0.0,0.0,False,0.009448448655970276,0.009404091251844243,0.22351578147933737,30.47351837158203,-0.17013031313959526,0.19909394403576153
+2016-01-15,32.11000061035156,32.34000015258789,31.860000610351562,31.969999313354492,24.41095542907715,15067900,0.0,0.0,0.0,False,-0.034722290835218605,-0.03533943752640117,0.18103251067333215,30.47351837158203,-0.19894528976209402,0.2020663868247594
+2016-01-19,32.369998931884766,32.4900016784668,32.0099983215332,32.2400016784668,24.61712074279785,8280000,0.0,0.0,0.0,False,0.008445606085337065,0.008410141494334495,0.19100704603245577,30.47351837158203,-0.192179897226621,0.2012820555774839
+2016-01-20,31.690000534057617,31.75,31.010000228881836,31.59000015258789,24.12080192565918,8941600,0.0,0.0,0.0,False,-0.020161529949999424,-0.020367547382487725,0.16699452180321206,30.47351837158203,-0.20846678642289806,0.20207294421874122
+2016-01-21,31.600000381469727,32.119998931884766,31.34000015258789,31.979999542236328,24.41859245300293,19339200,0.0,0.0,0.0,False,0.012345797136494419,0.01227020927541788,0.18140199942879476,30.47351837158203,-0.1986946779412777,0.20221281025531926
+2016-01-22,32.7400016784668,32.869998931884766,32.560001373291016,32.77000045776367,25.021800994873047,14717600,0.0,0.0,0.0,False,0.02470283834054232,0.024402656743132457,0.21058598203587775,30.47351837158203,-0.1789001621090449,0.2037221112107432
+2016-01-25,32.560001373291016,32.630001068115234,32.33000183105469,32.33000183105469,24.685836791992188,5699800,0.0,0.0,0.0,False,-0.013426859359552012,-0.013517814716424216,0.19433161431243695,30.47351837158203,-0.18992495415255772,0.20398405714672666
+2016-01-26,32.599998474121094,33.040000915527344,32.56999969482422,33.040000915527344,25.227964401245117,8334400,0.0,0.0,0.0,False,0.02196107888993204,0.021723407778373255,0.22056042511509233,30.47351837158203,-0.17213483216393666,0.20413694513592398
+2016-01-27,32.88999938964844,33.220001220703125,32.66999816894531,32.7400016784668,24.998897552490234,14334600,0.0,0.0,0.0,False,-0.009079878388586038,-0.009121351723804749,0.20947788488912633,30.47351837158203,-0.17965174721003452,0.2043081751491684
+2016-01-28,32.970001220703125,33.0099983215332,32.43000030517578,32.77000045776367,25.021800994873047,8275700,0.0,0.0,0.0,False,0.0009161780968429678,0.0009157586618556163,0.21058598203587775,30.47351837158203,-0.1789001621090449,0.20305774259227002
+2016-01-29,32.779998779296875,33.22999954223633,32.7400016784668,33.20000076293945,25.35013198852539,4971500,0.0,0.0,0.0,False,0.013121797016914183,0.013036452014257365,0.22647104556367426,30.47351837158203,-0.16812585670561875,0.20162407091231338
+2016-02-01,32.91999816894531,33.25,32.81999969482422,33.119998931884766,25.28904914855957,6420600,0.0,0.0,0.0,False,-0.002409566940064445,-0.0024124746182530247,0.22351578147933782,30.47351837158203,-0.17013031313959526,0.20090306854612575
+2016-02-02,32.599998474121094,32.63999938964844,32.119998931884766,32.16999816894531,24.563671112060547,1000300,0.0,0.0,0.0,False,-0.028683483994902947,-0.029102894697933927,0.18842108614376407,30.47351837158203,-0.19393386702051085,0.20250905801010657
+2016-02-03,32.5,32.70000076293945,31.979999542236328,32.650001525878906,24.930179595947266,1790300,0.0,0.0,0.0,False,0.014920753588284486,0.014810534163238796,0.20615322432923655,30.47351837158203,-0.18190675287446245,0.2013058525459955
+2016-02-04,32.47999954223633,32.849998474121094,32.369998931884766,32.7599983215332,25.014169692993164,638900,0.0,0.0,0.0,False,0.0033690129155568016,0.003363350505801134,0.21021677012014228,30.47351837158203,-0.17915058615876667,0.20033576506978507
+2016-02-05,32.63999938964844,32.70000076293945,32.119998931884766,32.2400016784668,24.61712074279785,654800,0.0,0.0,0.0,False,-0.015872961408210595,-0.016000286003172784,0.191007046032456,30.47351837158203,-0.192179897226621,0.2001360762866094
+2016-02-08,31.31999969482422,31.440000534057617,31.079999923706055,31.329999923706055,23.922279357910156,1209400,0.0,0.0,0.0,False,-0.028225940480508194,-0.028631950596187446,0.15738975203927796,30.47351837158203,-0.21498137936646033,0.20083303125137675
+2016-02-09,30.719999313354492,31.239999771118164,30.719999313354492,31.079999923706055,23.73138999938965,1675100,0.0,0.0,0.0,False,-0.007979563973170789,-0.008011571075961326,0.14815428647098816,30.47351837158203,-0.22124548566993596,0.20081881125215564
+2016-02-10,31.43000030517578,31.579999923706055,31.18000030517578,31.25,23.8612003326416,792100,0.0,0.0,0.0,False,0.0054699844069519,0.005455078374715973,0.1544346725147594,30.47351837158203,-0.21698571061970717,0.20041047855503513
+2016-02-11,30.81999969482422,30.93000030517578,30.489999771118164,30.75,23.479415893554688,1289000,0.0,0.0,0.0,False,-0.016000219342052202,-0.01612960483849811,0.1359634645384531,30.47351837158203,-0.22951411099775298,0.20099729918454737
+2016-02-12,30.81999969482422,31.1200008392334,30.65999984741211,31.1200008392334,23.761932373046875,580600,0.0,0.0,0.0,False,0.01203251736640265,0.011960702134041913,0.14963196465311102,30.47351837158203,-0.22024322615776526,0.19957758647816512
+2016-02-16,31.670000076293945,32.13999938964844,31.350000381469727,32.13999938964844,24.54075813293457,3996600,0.0,0.0,0.0,False,0.03277619629837503,0.03225051254880469,0.18731252759746786,30.47351837158203,-0.19468576507332458,0.20233788148581183
+2016-02-17,32.0099983215332,32.459999084472656,32.0099983215332,32.459999084472656,24.78509521484375,1896500,0.0,0.0,0.0,False,0.009956378714367053,0.009907140528763661,0.19913386077454054,30.47351837158203,-0.18666775156632387,0.2026016811485137
+2016-02-18,32.45000076293945,32.470001220703125,32.11000061035156,32.18000030517578,24.571304321289062,466800,0.0,0.0,0.0,False,-0.008625784637964484,-0.008663202043311023,0.18879039033940836,30.47351837158203,-0.1936833803804242,0.20273997082520523
+2016-02-19,31.93000030517578,32.13999938964844,31.770000457763672,32.130001068115234,24.533124923706055,625200,0.0,0.0,0.0,False,-0.0015538205495232438,-0.0015550289806255796,0.18694322340182334,30.47351837158203,-0.19493625171341122,0.2027418770073044
+2016-02-22,32.31999969482422,32.4900016784668,32.279998779296875,32.459999084472656,24.78509521484375,358700,0.0,0.0,0.0,False,0.01027061541981622,0.010218231023936545,0.19913386077454054,30.47351837158203,-0.18666775156632387,0.20236233637085774
+2016-02-23,32.33000183105469,32.33000183105469,31.90999984741211,31.969999313354492,24.41095542907715,431300,0.0,0.0,0.0,False,-0.015095353982845672,-0.01521044857001357,0.18103251067333237,30.47351837158203,-0.19894528976209402,0.20279991971673655
+2016-02-24,31.219999313354492,31.729999542236328,31.06999969482422,31.670000076293945,24.181886672973633,1511300,0.0,0.0,0.0,False,-0.009383850491597734,-0.009428156206595564,0.16994987816745755,30.47351837158203,-0.20646226739855666,0.20274500798452408
+2016-02-25,31.940000534057617,32.08000183105469,31.760000228881836,32.08000183105469,24.49494743347168,12894300,0.0,0.0,0.0,False,0.012946085007003783,0.01286300075735732,0.18509614874414715,30.47351837158203,-0.19618906045603335,0.20319536293455692
+2016-02-26,32.2599983215332,32.279998779296875,31.920000076293945,31.989999771118164,24.426219940185547,5917500,0.0,0.0,0.0,False,-0.002805782436267612,-0.0028097260220973554,0.18177102678471235,30.47351837158203,-0.19844437907228563,0.203144886150931
+2016-02-29,31.920000076293945,32.119998931884766,31.799999237060547,31.799999237060547,24.281152725219727,2863000,0.0,0.0,0.0,False,-0.005938995690739635,-0.005956701664253045,0.1747524937491971,30.47351837158203,-0.20320481445086347,0.20316476441611808
+2016-03-01,32.459999084472656,32.849998474121094,32.34000015258789,32.81999969482422,25.059980392456055,5834200,0.0,0.0,0.0,False,0.032075399222187384,0.03157172565233648,0.21243314897346277,30.47351837158203,-0.1776472907760579,0.20575566326008032
+2016-03-02,32.59000015258789,32.869998931884766,32.470001220703125,32.869998931884766,25.098159790039062,4803500,0.0,0.0,0.0,False,0.0015235206486634567,0.0015223612684903787,0.2142803159110478,30.47351837158203,-0.17639441944307088,0.20553455108584517
+2016-03-03,32.880001068115234,33.220001220703125,32.81999969482422,33.20000076293945,25.35013198852539,11763800,0.0,0.0,0.0,False,0.010039469052481209,0.009989408359415764,0.2264710455636738,30.47351837158203,-0.16812585670561875,0.20575478624979224
+2016-03-04,33.36000061035156,33.5099983215332,33.290000915527344,33.310001373291016,25.434125900268555,7151700,0.0,0.0,0.0,False,0.0033133520480754797,0.0033078749921200182,0.23053477591439742,30.47351837158203,-0.1653695648091933,0.20572534758932048
+2016-03-07,32.88999938964844,33.349998474121094,32.88999938964844,33.27000045776367,25.403583526611328,7912800,0.0,0.0,0.0,False,-0.0012008422769073102,-0.0012015638657284012,0.22905709773227478,30.47351837158203,-0.166371824321364,0.20504740681321668
+2016-03-08,33.25,33.290000915527344,32.95000076293945,32.959999084472656,25.166881561279297,5492000,0.0,0.0,0.0,False,-0.00931766044282989,-0.009361341388780116,0.21760516103075545,30.47351837158203,-0.17413928859791328,0.20520680458005272
+2016-03-09,33.20000076293945,33.279998779296875,33.060001373291016,33.130001068115234,25.29668617248535,7361700,0.0,0.0,0.0,False,0.005157755079428172,0.005144499420788607,0.22388527023479976,30.47351837158203,-0.16987970131877894,0.20392564453062204
+2016-03-10,33.709999084472656,34.0,32.970001220703125,33.290000915527344,25.418853759765625,25033800,0.0,0.0,0.0,False,0.004829390950548795,0.004817766851927028,0.2297958906833817,30.47351837158203,-0.16587072586046103,0.20384984893060032
+2016-03-11,34.060001373291016,34.400001525878906,34.029998779296875,34.380001068115234,26.25113296508789,6601400,0.0,0.0,0.0,False,0.03274259387099687,0.03221797599910973,0.27006259807624855,30.47351837158203,-0.13855916980140082,0.20632686168423167
+2016-03-14,34.31999969482422,34.45000076293945,34.2400016784668,34.31999969482422,26.205322265625,5350000,0.0,0.0,0.0,False,-0.0017450941840801981,-0.0017466186347339899,0.26784621922292784,30.47351837158203,-0.14006246518410959,0.2062327567901092
+2016-03-15,34.08000183105469,34.16999816894531,33.970001220703125,34.150001525878906,26.075515747070312,3555900,0.0,0.0,0.0,False,-0.004953441031517514,-0.0049657499851511995,0.2615660177389747,30.47351837158203,-0.1443221150536087,0.2055362875445491
+2016-03-16,33.84000015258789,34.529998779296875,33.84000015258789,34.5099983215332,26.350391387939453,4160500,0.0,0.0,0.0,False,0.010541522688770844,0.0104863482481641,0.27486484453835236,30.47351837158203,-0.13530196721516685,0.20573188538149503
+2016-03-17,34.40999984741211,34.630001068115234,34.2400016784668,34.54999923706055,26.380939483642578,5250200,0.0,0.0,0.0,False,0.0011593033004095865,0.001158631827249012,0.2763427995602019,30.47351837158203,-0.1342995199319017,0.20495381575438157
+2016-03-18,34.599998474121094,34.7400016784668,34.560001373291016,34.65999984741211,26.464927673339844,7181500,0.0,0.0,0.0,False,0.0031836693969653496,0.0031786122522258855,0.2804062530711988,30.47351837158203,-0.1315434158065707,0.20432934384938123
+2016-03-21,34.4900016784668,34.63999938964844,34.41999816894531,34.560001373291016,26.388574600219727,8484800,0.0,0.0,0.0,False,-0.002885066381535295,-0.0028892362076294764,0.2767121960357555,30.47351837158203,-0.13404897070145017,0.20231433287295264
+2016-03-22,34.189998626708984,34.52000045776367,34.119998931884766,34.439998626708984,26.29694175720215,6857200,0.0,0.0,0.0,False,-0.003472443828656635,-0.003478486754931815,0.27227888464966044,30.47351837158203,-0.13705593700905683,0.20227130354157763
+2016-03-23,34.459999084472656,34.4900016784668,34.130001068115234,34.16999816894531,26.090787887573242,7791600,0.0,0.0,0.0,False,-0.007839461772106815,-0.007870351899772587,0.26230490296999065,30.47351837158203,-0.14382095400234085,0.20235979211514232
+2016-03-24,33.650001525878906,33.849998474121094,33.63999938964844,33.84000015258789,25.83880615234375,2866700,0.0,0.0,0.0,False,-0.009657881406851199,-0.009704821214045744,0.2501137119178196,30.47351837158203,-0.15208982969161722,0.20246904124928863
+2016-03-28,33.77000045776367,34.02000045776367,33.77000045776367,33.959999084472656,25.930437088012695,1870200,0.0,0.0,0.0,False,0.003546252683993778,0.0035399795563005017,0.2545469310240056,30.47351837158203,-0.14908292597437556,0.2023042445095629
+2016-03-29,33.84000015258789,34.439998626708984,33.790000915527344,34.41999816894531,26.281675338745117,3496200,0.0,0.0,0.0,False,0.013545404172720099,0.01345448528753095,0.2715402762583714,30.47351837158203,-0.13755691028923012,0.20269313433028668
+2016-03-30,34.84000015258789,35.04999923706055,34.77000045776367,34.86000061035156,26.617643356323242,10391800,0.0,0.0,0.0,False,0.012783356207236585,0.012702338828072538,0.2877948285416301,30.47351837158203,-0.12653199306498752,0.20306961644820462
+2016-03-31,34.689998626708984,34.790000915527344,34.380001068115234,34.38999938964844,26.258764266967773,13285900,0.0,0.0,0.0,False,-0.013482752193770486,-0.013574469834264436,0.270431809991984,30.47351837158203,-0.13830874575167895,0.20296046410176538
+2016-04-01,33.790000915527344,34.18000030517578,33.7400016784668,34.11000061035156,26.04496955871582,8420300,0.0,0.0,0.0,False,-0.008141841941926242,-0.008175167749267073,0.26008815499703397,30.47351837158203,-0.14532449974650907,0.20286778402195005
+2016-04-04,34.20000076293945,34.27000045776367,33.9900016784668,34.08000183105469,26.022066116333008,5561200,0.0,0.0,0.0,False,-0.0008793806547240379,-0.0008797675367196466,0.2589800578502828,30.47351837158203,-0.14607608484749857,0.20253003807628883
+2016-04-05,33.369998931884766,33.45000076293945,33.279998779296875,33.36000061035156,25.47230339050293,6982900,0.0,0.0,0.0,False,-0.02112678998555817,-0.021353154527758347,0.23238185057207406,30.47351837158203,-0.16411675606657106,0.20334397245517177
+2016-04-06,33.380001068115234,33.75,33.29999923706055,33.7400016784668,25.762453079223633,2373900,0.0,0.0,0.0,False,0.011390791177090076,0.011326404596676725,0.24641965488237627,30.47351837158203,-0.1545953845864968,0.2036241093218327
+2016-04-07,33.27000045776367,33.36000061035156,32.90999984741211,33.02000045776367,25.212688446044922,10888100,0.0,0.0,0.0,False,-0.02133976261841597,-0.021570747370405707,0.2198213553242585,30.47351837158203,-0.17263611839593418,0.2046813241908748
+2016-04-08,33.68000030517578,33.790000915527344,33.540000915527344,33.68000030517578,25.716644287109375,5593000,0.0,0.0,0.0,False,0.01998818341577957,0.01979104234258378,0.2442033683089646,30.47351837158203,-0.15609861737884068,0.2057085062303013
+2016-04-11,33.97999954223633,34.16999816894531,33.7400016784668,33.7400016784668,25.762453079223633,4096400,0.0,0.0,0.0,False,0.001781289642724504,0.0017797050278218743,0.24641965488237627,30.47351837158203,-0.1545953845864968,0.205698828013125
+2016-04-12,33.849998474121094,34.150001525878906,33.61000061035156,34.08000183105469,26.022066116333008,8290800,0.0,0.0,0.0,False,0.010077186217904988,0.010026749931081698,0.2589800578502828,30.47351837158203,-0.14607608484749857,0.20591024193795265
+2016-04-13,34.540000915527344,34.7400016784668,34.4900016784668,34.650001525878906,26.45729637145996,12207300,0.0,0.0,0.0,False,0.01672543037825025,0.016587100652882852,0.28003704115546313,30.47351837158203,-0.13179383985629256,0.20652021997014286
+2016-04-14,34.77000045776367,34.83000183105469,34.68000030517578,34.689998626708984,26.487836837768555,5281800,0.0,0.0,0.0,False,0.0011543305816212879,0.0011536648543391107,0.28151462705767694,30.47351837158203,-0.13079164293448664,0.20651197241312977
+2016-04-15,34.77000045776367,34.849998474121094,34.63999938964844,34.650001525878906,26.45729637145996,4264400,0.0,0.0,0.0,False,-0.0011529996388774943,-0.001153664854339072,0.28003704115546313,30.47351837158203,-0.13179383985629256,0.2065046318709708
+2016-04-18,34.68000030517578,35.09000015258789,34.65999984741211,35.02000045776367,26.739810943603516,10100100,0.0,0.0,0.0,False,0.010678134612738033,0.010621525959979552,0.293705448990212,30.47351837158203,-0.12252301760666962,0.20610350313675424
+2016-04-19,35.619998931884766,35.779998779296875,35.56999969482422,35.7599983215332,27.304838180541992,8312500,0.0,0.0,0.0,False,0.02113056214683673,0.020910407742389208,0.3210421723798009,30.47351837158203,-0.10398143569778873,0.20720012696615026
+2016-04-20,35.7599983215332,35.90999984741211,35.650001525878906,35.7400016784668,27.289573669433594,4113200,0.0,0.0,0.0,False,-0.0005590405263516951,-0.0005591968477694669,0.32030365626842094,30.47351837158203,-0.10448234638759712,0.20704927867087955
+2016-04-21,35.72999954223633,35.779998779296875,35.4900016784668,35.54999923706055,27.14449691772461,4480100,0.0,0.0,0.0,False,-0.005316197074616835,-0.005330378332856759,0.3132846618333609,30.47351837158203,-0.10924309471799909,0.2071122030260315
+2016-04-22,35.41999816894531,35.54999923706055,35.27000045776367,35.38999938964844,27.02231788635254,13014100,0.0,0.0,0.0,False,-0.004501060813261626,-0.004511221086953707,0.30737348770532513,30.47351837158203,-0.11325244571850612,0.2071406085841016
+2016-04-25,35.15999984741211,35.2599983215332,35.08000183105469,35.2599983215332,26.92305564880371,3609500,0.0,0.0,0.0,False,-0.0036733428259668743,-0.003680106117397416,0.30257105668340345,30.47351837158203,-0.11650977348546965,0.20710551329440066
+2016-04-26,35.5,35.529998779296875,35.31999969482422,35.45000076293945,27.068143844604492,7590100,0.0,0.0,0.0,False,0.005388994388058288,0.005374525715587248,0.30959060479791756,30.47351837158203,-0.11174864961287856,0.20676051335582554
+2016-04-27,35.54999923706055,35.72999954223633,35.45000076293945,35.66999816894531,27.236122131347656,11639300,0.0,0.0,0.0,False,0.006205755655338319,0.006186579248880221,0.3177176040998202,30.47351837158203,-0.10623637877185188,0.20686117110969168
+2016-04-28,35.290000915527344,35.650001525878906,35.27000045776367,35.400001525878906,27.029964447021484,3333100,0.0,0.0,0.0,False,-0.007569274485257682,-0.0075980668268161656,0.30774343786033254,30.47351837158203,-0.11300152094586557,0.20653197692603759
+2016-04-29,35.400001525878906,35.439998626708984,35.119998931884766,35.27000045776367,26.930700302124023,3099200,0.0,0.0,0.0,False,-0.0036723742309028307,-0.0036791339517063225,0.30294091455850203,30.47351837158203,-0.11625891130319399,0.20655605122981527
+2016-05-02,35.43000030517578,35.56999969482422,35.349998474121094,35.560001373291016,27.152137756347656,5387100,0.0,0.0,0.0,False,0.0082224914963005,0.008188870983619874,0.3136543351486414,30.47351837158203,-0.1089923577164531,0.2063699622164571
+2016-05-03,35.130001068115234,35.130001068115234,34.810001373291016,34.84000015258789,26.602375030517578,13857100,0.0,0.0,0.0,False,-0.020247493245777792,-0.0204552833405025,0.28705612787043244,30.47351837158203,-0.1270330289355257,0.20729060012507705
+2016-05-04,34.54999923706055,34.66999816894531,34.38999938964844,34.45000076293945,26.304584503173828,9476500,0.0,0.0,0.0,False,-0.011194133117893856,-0.011257258960849559,0.27264865024484974,30.47351837158203,-0.13680513741714595,0.2067430967713815
+2016-05-05,34.25,34.36000061035156,34.13999938964844,34.2599983215332,26.159500122070312,16908200,0.0,0.0,0.0,False,-0.005515554943892442,-0.005530821779654567,0.26562928669015373,30.47351837158203,-0.14156613610900737,0.20644812742404367
+2016-05-06,34.13999938964844,34.470001220703125,34.13999938964844,34.459999084472656,26.312213897705078,5825300,0.0,0.0,0.0,False,0.005837794106238414,0.005820820214245354,0.27301776988067616,30.47351837158203,-0.1365547759577891,0.20651351060574608
+2016-05-09,34.56999969482422,34.63999938964844,34.36000061035156,34.400001525878906,26.266401290893555,11803000,0.0,0.0,0.0,False,-0.0017411156275040085,-0.0017426331310066959,0.27080129874744663,30.47351837158203,-0.13805813393086264,0.2052782074408985
+2016-05-10,34.5099983215332,34.75,34.5099983215332,34.7400016784668,26.52601432800293,8938600,0.0,0.0,0.0,False,0.009883844925470786,0.009835319215296859,0.28336170171535335,30.47351837158203,-0.12953883419186452,0.20527827526191558
+2016-05-11,34.459999084472656,34.63999938964844,34.43000030517578,34.47999954223633,26.327489852905273,4442900,0.0,0.0,0.0,False,-0.007484142647396497,-0.0075122893669608915,0.2737568396715102,30.47351837158203,-0.13605348972579157,0.20538121775998516
+2016-05-12,34.65999984741211,34.720001220703125,34.15999984741211,34.349998474121094,26.22822380065918,4558600,0.0,0.0,0.0,False,-0.003770433596241185,-0.0037775595987118026,0.26895422408977065,30.47351837158203,-0.13931094267348487,0.20531444073395233
+2016-05-13,34.130001068115234,34.31999969482422,33.880001068115234,33.95000076293945,25.92279624938965,4488400,0.0,0.0,0.0,False,-0.011644995619636833,-0.011713329598409825,0.25417725770872557,30.47351837158203,-0.14933366297592143,0.20447820778881412
+2016-05-16,33.95000076293945,34.33000183105469,33.93000030517578,34.279998779296875,26.174774169921875,1945800,0.0,0.0,0.0,False,0.009720321762670903,0.00967338336088101,0.2663682642010785,30.428590774536133,-0.13979670094265495,0.20473241367160322
+2016-05-17,34.119998931884766,34.220001220703125,33.849998474121094,33.900001525878906,25.884626388549805,4900000,0.0,0.0,0.0,False,-0.011085015652417263,-0.01114691228020505,0.2523305521706851,30.428590774536133,-0.14933206797696663,0.20489081372325652
+2016-05-18,33.81999969482422,34.25,33.720001220703125,33.90999984741211,25.892261505126953,5091000,0.0,0.0,0.0,False,0.00029496723122601765,0.000294923736944984,0.2526999486462387,30.428590774536133,-0.149081148812365,0.2048899013792351
+2016-05-19,33.70000076293945,33.75,33.560001373291016,33.68000030517578,25.716644287109375,6412500,0.0,0.0,0.0,False,-0.006782614102008977,-0.006805720569809638,0.24420336830896483,30.428590774536133,-0.15485260301209558,0.2049624598422295
+2016-05-20,34.0,34.11000061035156,33.95000076293945,34.029998779296875,25.983888626098633,5534800,0.0,0.0,0.0,False,0.010391882238041994,0.010338257815656508,0.2571329831926068,30.203975677490234,-0.13971958845592158,0.20522561394090313
+2016-05-23,33.84000015258789,33.970001220703125,33.790000915527344,33.880001068115234,25.869352340698242,6786900,0.0,0.0,0.0,False,-0.004407973227123052,-0.004417716985134298,0.25159157465976056,30.203975677490234,-0.14351168147782634,0.20500296813483931
+2016-05-24,34.18000030517578,34.56999969482422,34.18000030517578,34.5099983215332,26.350391387939453,4428400,0.0,0.0,0.0,False,0.018594939714993597,0.018424167573633347,0.2748648445383528,30.203975677490234,-0.1275853328283103,0.20424008661484425
+2016-05-25,34.880001068115234,35.0099983215332,34.83000183105469,34.900001525878906,26.6481876373291,3483000,0.0,0.0,0.0,False,0.011301397577189398,0.011238013886062536,0.2892725990036624,30.203975677490234,-0.1177258278224318,0.20390875128356506
+2016-05-26,35.220001220703125,35.27000045776367,35.09000015258789,35.16999816894531,26.854339599609375,2149400,0.0,0.0,0.0,False,0.0077360593930784205,0.00770628952136937,0.2992464884034234,30.203975677490234,-0.1109005024254871,0.204069086106618
+2016-05-27,35.11000061035156,35.130001068115234,34.97999954223633,35.060001373291016,26.77035140991211,2172600,0.0,0.0,0.0,False,-0.0031275462718318714,-0.0031324472660650034,0.2951830348924267,30.203975677490234,-0.11368120224441391,0.20358656572518352
+2016-05-31,35.220001220703125,35.29999923706055,33.9900016784668,33.9900016784668,25.953351974487305,4371800,0.0,0.0,0.0,False,-0.03051881624244568,-0.03099421268008313,0.25565558185021153,30.203975677490234,-0.140730602765342,0.20580840476254103
+2016-06-01,34.84000015258789,35.0099983215332,34.75,34.97999954223633,26.709270477294922,3647700,0.0,0.0,0.0,False,0.029126045204130202,0.0287099422600162,0.2922278630879993,30.203975677490234,-0.11570348345895975,0.20754758260696923
+2016-06-02,34.90999984741211,35.029998779296875,34.790000915527344,35.02000045776367,26.739810943603516,4216000,0.0,0.0,0.0,False,0.001143440676695251,0.0011427874463107329,0.2937054489902131,30.203975677490234,-0.11469234285168683,0.20711212635727685
+2016-06-03,35.11000061035156,35.18000030517578,34.880001068115234,35.13999938964844,26.831439971923828,2662800,0.0,0.0,0.0,False,0.003426689459905541,0.0034208317374943725,0.2981385758164903,30.203975677490234,-0.11165866843416306,0.20664448403579103
+2016-06-06,35.189998626708984,35.310001373291016,35.119998931884766,35.220001220703125,26.892520904541016,1982100,0.0,0.0,0.0,False,0.0022764686755947228,0.0022738814465325424,0.3010937476209177,30.203975677490234,-0.10963638721961722,0.20591786630750097
+2016-06-07,35.619998931884766,35.65999984741211,35.54999923706055,35.54999923706055,27.14449691772461,6686400,0.0,0.0,0.0,False,0.00936974313706096,0.009326119377735769,0.3132846618333618,30.203975677490234,-0.10129390886927936,0.20614110748608183
+2016-06-08,35.61000061035156,35.650001525878906,35.4900016784668,35.619998931884766,27.19793701171875,6343000,0.0,0.0,0.0,False,0.001968726631998985,0.0019667912294925455,0.3158701603225089,30.203975677490234,-0.09952460225333049,0.20612765735352284
+2016-06-09,35.0099983215332,35.16999816894531,34.939998626708984,35.029998779296875,26.74744415283203,2658400,0.0,0.0,0.0,False,-0.01656349371985877,-0.016702202179450017,0.2940747531858574,30.203975677490234,-0.11443962084879478,0.2048715760983073
+2016-06-10,34.099998474121094,34.18000030517578,33.720001220703125,33.79999923706055,25.808269500732422,5705100,0.0,0.0,0.0,False,-0.035112687654688224,-0.03574395923355326,0.24863631057542457,30.203975677490234,-0.14553402584129838,0.20777647512082975
+2016-06-13,33.2599983215332,33.61000061035156,33.130001068115234,33.22999954223633,25.37303924560547,5425900,0.0,0.0,0.0,False,-0.016863984433927337,-0.017007800587918624,0.2275793272702442,30.203975677490234,-0.15994372672883128,0.2080424898850851
+2016-06-14,32.81999969482422,32.900001525878906,32.459999084472656,32.689998626708984,24.960721969604492,17079500,0.0,0.0,0.0,False,-0.016250212361626715,-0.01638369512005356,0.20763090251135985,30.203975677490234,-0.1735948195652045,0.20826532921553031
+2016-06-15,32.91999816894531,33.13999938964844,32.810001373291016,32.869998931884766,25.098159790039062,8416500,0.0,0.0,0.0,False,0.005506163667939212,0.00549106016497823,0.21428031591104846,30.203975677490234,-0.1690444973856976,0.2083523860278795
+2016-06-16,32.349998474121094,33.11000061035156,32.09000015258789,33.09000015258789,25.266143798828125,15320700,0.0,0.0,0.0,False,0.006693080695730158,0.006670781476148071,0.2224075920526778,30.203975677490234,-0.16348284515213907,0.20843405429751236
+2016-06-17,33.2599983215332,33.56999969482422,33.06999969482422,33.5099983215332,25.586833953857422,28568000,0.0,0.0,0.0,False,0.012692485152568933,0.01261261072283124,0.23792298226519404,30.203975677490234,-0.1528653635843633,0.20821364989926364
+2016-06-20,34.540000915527344,34.58000183105469,34.25,34.25,26.15186882019043,11398700,0.0,0.0,0.0,False,0.022083031740151027,0.021842732845508032,0.2652600747744187,30.203975677490234,-0.13415806252021556,0.2093643406921223
+2016-06-21,34.4900016784668,34.810001373291016,34.310001373291016,34.630001068115234,26.44202423095703,10284800,0.0,0.0,0.0,False,0.011095016297366422,0.01103391811223352,0.27929815592444784,30.136587142944336,-0.12259393853933076,0.20672365558272277
+2016-06-22,34.0,34.09000015258789,33.7400016784668,33.7400016784668,26.403676986694336,17783200,0.841,0.0,0.0,False,-0.0014502386023003133,-0.0014512912161193303,0.27744286835487464,30.10182762145996,-0.1228546878040444,0.20671834973539632
+2016-06-23,34.54999923706055,35.04999923706055,34.290000915527344,34.91999816894531,27.327096939086914,11318100,0.0,0.0,0.0,False,0.03497315744537843,0.03437549154563558,0.3221190789173256,30.10182762145996,-0.09217814669813962,0.20953969902370942
+2016-06-24,31.309999465942383,31.850000381469727,30.84000015258789,30.899999618530273,24.18120002746582,18265700,0.0,0.0,0.0,False,-0.11512005532945602,-0.1223032989157779,0.16991665740023376,30.10182762145996,-0.1966866486795391,0.23892812143330142
+2016-06-27,30.3799991607666,30.3799991607666,29.709999084472656,30.239999771118164,23.664705276489258,31937000,0.0,0.0,0.0,False,-0.021359351495786383,-0.021590763585094336,0.14492799629404662,30.086599349975586,-0.21344699009632473,0.23973715227721468
+2016-06-28,31.030000686645508,31.059999465942383,30.68000030517578,31.040000915527344,24.29075813293457,21563600,0.0,0.0,0.0,False,0.026455130082152056,0.02611124496000405,0.17521721537070323,30.086599349975586,-0.19263862790281472,0.2375650341207154
+2016-06-29,31.6299991607666,31.690000534057617,31.469999313354492,31.6299991607666,24.752464294433594,8571700,0.0,0.0,0.0,False,0.019007482556627986,0.018829097252516875,0.19755513609211084,30.086599349975586,-0.17729272070578228,0.23826868519907285
+2016-06-30,31.760000228881836,32.31999969482422,31.649999618530273,32.27000045776367,25.253307342529297,14169200,0.0,0.0,0.0,False,0.020234068096740332,0.020032079496226176,0.22178654826539979,30.086599349975586,-0.16064600559285913,0.23901796013050752
+2016-07-01,32.45000076293945,32.459999084472656,32.25,32.290000915527344,25.26896095275879,14448000,0.0,0.0,0.0,False,0.0006198637674332819,0.0006196717312416138,0.2225438894782068,30.086599349975586,-0.16012572046367568,0.23898496503326275
+2016-07-05,31.75,31.75,31.170000076293945,31.260000228881836,24.46291732788086,10989900,0.0,0.0,0.0,False,-0.031898566244368154,-0.03241841025769148,0.18354649223303876,30.086599349975586,-0.18691650580640617,0.23902562544600608
+2016-07-06,30.940000534057617,31.190000534057617,30.579999923706055,31.15999984741211,24.38466453552246,23481600,0.0,0.0,0.0,False,-0.0031988332098564776,-0.0032039604137751626,0.1797605244082745,30.086599349975586,-0.18951742429001872,0.23902474892228692
+2016-07-07,31.149999618530273,31.309999465942383,30.81999969482422,30.959999084472656,24.228153228759766,4160200,0.0,0.0,0.0,False,-0.006418431819502635,-0.0064391185179638755,0.1721883119190193,30.086599349975586,-0.1947194514431082,0.23873065677559938
+2016-07-08,31.610000610351562,31.68000030517578,31.489999771118164,31.6299991607666,24.752464294433594,10933900,0.0,0.0,0.0,False,0.021640570815420146,0.021409737961962636,0.19755513609211062,30.086599349975586,-0.17729272070578228,0.2387576373383106
+2016-07-11,32.099998474121094,32.22999954223633,32.040000915527344,32.04999923706055,25.081148147583008,2969900,0.0,0.0,0.0,False,0.013278833543185042,0.013191442616033694,0.21345727140306403,30.086599349975586,-0.1663681276892678,0.2334016792395126
+2016-07-12,32.790000915527344,32.81999969482422,32.619998931884766,32.630001068115234,25.535030364990234,8001300,0.0,0.0,0.0,False,0.01809654864029686,0.01793475512457629,0.23541665993793148,30.086599349975586,-0.15128226796389488,0.23413205752236294
+2016-07-13,32.790000915527344,32.90999984741211,32.66999816894531,32.70000076293945,25.589811325073242,3798900,0.0,0.0,0.0,False,0.002145325824954414,0.0021430278994525355,0.23806703120307526,30.086599349975586,-0.14946149189526114,0.23407208127755938
+2016-07-14,33.11000061035156,33.2400016784668,33.060001373291016,33.08000183105469,25.887189865112305,4440900,0.0,0.0,0.0,False,0.0116209743112754,0.011553969397935415,0.25245457636832325,30.086599349975586,-0.1395774057418253,0.23435844183859084
+2016-07-15,32.959999084472656,33.0,32.810001373291016,32.88999938964844,25.738496780395508,3247700,0.0,0.0,0.0,False,-0.00574388666717307,-0.005760446225458474,0.24526061922588127,30.086599349975586,-0.14451957560911932,0.23420466603971843
+2016-07-18,32.7599983215332,33.04999923706055,32.66999816894531,32.869998931884766,25.722843170166016,2644700,0.0,0.0,0.0,False,-0.0006081788832911217,-0.0006083638990870988,0.24450327801307403,30.086599349975586,-0.14503986073830277,0.23419282346913306
+2016-07-19,32.54999923706055,32.630001068115234,32.5,32.630001068115234,25.535030364990234,4359800,0.0,0.0,0.0,False,-0.007301401479351655,-0.007328187172842417,0.23541665993793148,30.086599349975586,-0.15128226796389488,0.23424227408782383
+2016-07-20,32.84000015258789,32.959999084472656,32.779998779296875,32.90999984741211,25.754146575927734,6574800,0.0,0.0,0.0,False,0.00858100451832322,0.008544396969674017,0.24601777587887064,30.086599349975586,-0.14399941727051202,0.23441298649419634
+2016-07-21,32.88999938964844,33.02000045776367,32.779998779296875,32.83000183105469,25.691545486450195,4347300,0.0,0.0,0.0,False,-0.0024307188472729724,-0.002433677840289479,0.2429890569870048,30.086599349975586,-0.14608011402022936,0.23437467433699205
+2016-07-22,32.9900016784668,33.029998779296875,32.83000183105469,32.90999984741211,25.754146575927734,4086100,0.0,0.0,0.0,False,0.002436641638026593,0.0024336778402894985,0.24601777587887064,30.086599349975586,-0.14399941727051202,0.23439203516465734
+2016-07-25,33.0,33.04999923706055,32.84000015258789,32.939998626708984,25.77762222290039,4181300,0.0,0.0,0.0,False,0.0009115288252106168,0.0009111136350970369,0.247153556998309,30.086599349975586,-0.14321914806495706,0.23419743738286442
+2016-07-26,33.029998779296875,33.16999816894531,32.939998626708984,33.09000015258789,25.8950138092041,5372900,0.0,0.0,0.0,False,0.004554011432420735,0.004543673297132533,0.2528331085548634,30.086599349975586,-0.13931735827016578,0.23408590053412437
+2016-07-27,33.43000030517578,33.4900016784668,33.099998474121094,33.400001525878906,26.137605667114258,4002500,0.0,0.0,0.0,False,0.00936828455460903,0.009324674333919362,0.2645700056152407,30.086599349975586,-0.13125423837122796,0.2340110471315004
+2016-07-28,33.439998626708984,33.5,33.279998779296875,33.45000076293945,26.176733016967773,3946600,0.0,0.0,0.0,False,0.0014969752911508927,0.0014958559405939078,0.26646303566757723,30.086599349975586,-0.12995374743177768,0.2340183142289787
+2016-07-29,33.709999084472656,33.869998931884766,33.619998931884766,33.83000183105469,26.47410774230957,2938900,0.0,0.0,0.0,False,0.011360268874998303,0.011296225596702993,0.28085039627300756,30.086599349975586,-0.12006978806891799,0.23427869756557554
+2016-08-01,33.630001068115234,33.709999084472656,33.41999816894531,33.459999084472656,26.18455696105957,3338800,0.0,0.0,0.0,False,-0.010937130877776702,-0.010997381005467375,0.2668415678541176,30.086599349975586,-0.12969369996011804,0.2343394329966925
+2016-08-02,33.349998474121094,33.349998474121094,33.04999923706055,33.150001525878906,25.941967010498047,9885200,0.0,0.0,0.0,False,-0.009264619253336659,-0.009307802764428087,0.25510476307364915,30.086599349975586,-0.13775675646376773,0.2344739808310396
+2016-08-03,32.91999816894531,33.060001373291016,32.900001525878906,33.040000915527344,25.855884552001953,3121200,0.0,0.0,0.0,False,-0.0033182702938931996,-0.003323787962222714,0.25093998622261804,30.086599349975586,-0.1406179126049042,0.23447022766166167
+2016-08-04,33.040000915527344,33.16999816894531,33.0,33.13999938964844,25.93414306640625,1745200,0.0,0.0,0.0,False,0.0030267196717599365,0.003022148377469003,0.2547262308871092,30.086599349975586,-0.13801680393542737,0.2343339309791786
+2016-08-05,33.279998779296875,33.45000076293945,33.22999954223633,33.41999816894531,26.15325355529785,3462200,0.0,0.0,0.0,False,0.00844872677422015,0.00841323604304956,0.26532706998832145,30.086599349975586,-0.1307341434279088,0.23448638105071695
+2016-08-08,33.529998779296875,33.58000183105469,33.459999084472656,33.52000045776367,26.231515884399414,1328600,0.0,0.0,0.0,False,0.0029924509750225425,0.0029879825058341087,0.2691134992126305,30.086599349975586,-0.1281329079678558,0.23450092254990623
+2016-08-09,33.790000915527344,34.130001068115234,33.779998779296875,34.0099983215332,26.614967346191406,4616400,0.0,0.0,0.0,False,0.014617968076333643,0.014512155511020808,0.2876653598293648,29.652326583862305,-0.10243240877172588,0.23462373257891775
+2016-08-10,34.25,34.29999923706055,34.16999816894531,34.209999084472656,26.771482467651367,3261900,0.0,0.0,0.0,False,0.0058807181472029235,0.005863494217302513,0.2952377568784379,29.362812042236328,-0.0882520914842051,0.23428083920908177
+2016-08-11,34.380001068115234,34.58000183105469,34.369998931884766,34.45000076293945,26.959299087524414,1951500,0.0,0.0,0.0,False,0.007015547984688286,0.006991053522581961,0.30432455951339854,29.19520378112793,-0.07658465788989721,0.23420082594090702
+2016-08-12,34.54999923706055,34.61000061035156,34.43000030517578,34.470001220703125,26.97494888305664,3077400,0.0,0.0,0.0,False,0.0005804971220289001,0.0005803286987508916,0.3050817161663877,29.14187240600586,-0.07435773147173053,0.2341375148453556
+2016-08-15,34.560001373291016,34.68000030517578,34.560001373291016,34.58000183105469,27.061031341552734,5213300,0.0,0.0,0.0,False,0.0031912000600735624,0.0031861189881034996,0.3092464930174188,29.042821884155273,-0.06823684525241447,0.23415635240821334
+2016-08-16,34.560001373291016,34.709999084472656,34.5099983215332,34.540000915527344,27.029727935791016,4098900,0.0,0.0,0.0,False,-0.0011567706110909848,-0.0011574401866276686,0.3077319951516224,28.799026489257812,-0.06143605424047072,0.23413617300768133
+2016-08-17,34.29999923706055,34.529998779296875,34.15999984741211,34.459999084472656,26.96712303161621,3378500,0.0,0.0,0.0,False,-0.0023161499932046192,-0.0023188364175095143,0.3047030916999385,28.585697174072266,-0.056621817988197654,0.2340007890322094
+2016-08-18,34.43000030517578,34.65999984741211,34.43000030517578,34.650001525878906,27.115808486938477,2381300,0.0,0.0,0.0,False,0.005513582414703455,0.005498438259379071,0.3118966797227445,28.456180572509766,-0.04710302150901313,0.23395519741913015
+2016-08-19,34.2400016784668,34.380001068115234,34.099998474121094,34.349998474121094,26.881040573120117,2848800,0.0,0.0,0.0,False,-0.008657972117314783,-0.008695670107728,0.30053831484890714,28.456180572509766,-0.055353176979461516,0.23265341901290473
+2016-08-22,34.119998931884766,34.34000015258789,34.08000183105469,34.310001373291016,26.8497371673584,1696100,0.0,0.0,0.0,False,-0.0011645161457410902,-0.0011651947215273971,0.29902381698311076,28.456180572509766,-0.056453233456891905,0.2321121191065893
+2016-08-23,34.56999969482422,34.689998626708984,34.470001220703125,34.4900016784668,26.990598678588867,5167400,0.0,0.0,0.0,False,0.005246290135074938,0.0052325762985831435,0.3058388728193766,28.456180572509766,-0.05150311336359492,0.23094961471689857
+2016-08-24,34.5099983215332,34.59000015258789,34.38999938964844,34.40999984741211,26.927993774414062,2353800,0.0,0.0,0.0,False,-0.002319507800487175,-0.0023222020256959833,0.30280996936769267,28.456180572509766,-0.05370315929088587,0.23090194798437866
+2016-08-25,34.29999923706055,34.38999938964844,34.22999954223633,34.2599983215332,26.810606002807617,858000,0.0,0.0,0.0,False,-0.004359321106126468,-0.004368850651362451,0.2971306023709561,28.456180572509766,-0.05782837108124983,0.22977433528962954
+2016-08-26,34.41999816894531,34.810001373291016,33.959999084472656,34.130001068115234,26.708881378173828,3730400,0.0,0.0,0.0,False,-0.0037941934107396103,-0.0038014096214745077,0.2922090379865716,28.456180572509766,-0.06140315246747918,0.22968273704220477
+2016-08-29,34.04999923706055,34.25,34.0,34.22999954223633,26.787132263183594,1945700,0.0,0.0,0.0,False,0.00292977021020846,0.0029254867977029655,0.2959949135314268,28.456180572509766,-0.058653279384182855,0.22958210392650402
+2016-08-30,34.369998931884766,34.439998626708984,34.22999954223633,34.279998779296875,26.826255798339844,3034800,0.0,0.0,0.0,False,0.0014605346616376469,0.0014594691182712263,0.2978877590239455,28.456180572509766,-0.057278409870104574,0.22956986453747166
+2016-08-31,34.310001373291016,34.41999816894531,34.119998931884766,34.209999084472656,26.771482467651367,4084600,0.0,0.0,0.0,False,-0.002041780675626992,-0.0020438679514475787,0.2952377568784377,28.456180572509766,-0.05920324059532811,0.22826420803723282
+2016-09-01,34.36000061035156,34.5,34.220001220703125,34.47999954223633,26.98277473449707,4050400,0.0,0.0,0.0,False,0.00789243804862183,0.00786145567034538,0.30546034063283667,28.456180572509766,-0.05177806045538258,0.2280582653962561
+2016-09-02,34.79999923706055,34.970001220703125,34.650001525878906,34.90999984741211,27.319271087646484,7569600,0.0,0.0,0.0,False,0.012470783915310646,0.012393664189946531,0.3217404544508766,28.456180572509766,-0.039952989543565076,0.22839319132136413
+2016-09-06,34.97999954223633,35.119998931884766,34.91999816894531,35.099998474121094,27.467958450317383,8193700,0.0,0.0,0.0,False,0.005442581619175435,0.005427824292921345,0.32893413475359146,28.456180572509766,-0.034727855330910384,0.22750861438093029
+2016-09-07,35.209999084472656,35.29999923706055,35.09000015258789,35.189998626708984,27.53839111328125,4224200,0.0,0.0,0.0,False,0.002564175386069012,0.002560893497392031,0.33234175495163343,28.456180572509766,-0.03225272825669201,0.22564542263367673
+2016-09-08,35.13999938964844,35.29999923706055,35.029998779296875,35.16999816894531,27.52273941040039,9399200,0.0,0.0,0.0,False,-0.0005683593793288644,-0.0005685209567464944,0.33158450601873524,28.456180572509766,-0.032802756495407204,0.2254850642482944
+2016-09-09,34.880001068115234,34.880001068115234,34.380001068115234,34.400001525878906,26.9201717376709,3945300,0.0,0.0,0.0,False,-0.021893448313571318,-0.02213666632715191,0.30243152946106155,28.456180572509766,-0.05397803935510359,0.22616044501880186
+2016-09-12,34.040000915527344,34.65999984741211,34.0,34.630001068115234,27.10015869140625,5419000,0.0,0.0,0.0,False,0.0066859511703443175,0.0066636993269123534,0.3111395230697551,28.456180572509766,-0.04765298272015839,0.22624400047926008
+2016-09-13,34.209999084472656,34.29999923706055,33.84000015258789,33.97999954223633,26.591489791870117,4624700,0.0,0.0,0.0,False,-0.01876996018098731,-0.018948351678131276,0.2865294864300172,28.456180572509766,-0.06552849831298313,0.2268163479984732
+2016-09-14,33.869998931884766,34.11000061035156,33.81999969482422,33.880001068115234,26.513233184814453,12754100,0.0,0.0,0.0,False,-0.002942919244772413,-0.0029472581463953935,0.28274333404543506,28.456180572509766,-0.06827857247898916,0.2267083780022757
+2016-09-15,33.83000183105469,34.16999816894531,33.72999954223633,34.119998931884766,26.701051712036133,9252200,0.0,0.0,0.0,False,0.007083954111234192,0.007058980778907702,0.2918302289603045,28.456180572509766,-0.06167830064197666,0.22652952007926958
+2016-09-16,33.5,33.540000915527344,33.38999938964844,33.470001220703125,26.192386627197266,5278100,0.0,0.0,0.0,False,-0.019050376379353362,-0.019234172803994448,0.26722037688038447,28.456180572509766,-0.07955368217966152,0.22713846701980606
+2016-09-19,33.79999923706055,33.90999984741211,33.65999984741211,33.72999954223633,26.395849227905273,4936200,0.0,0.0,0.0,False,0.007768005398054889,0.0077379897848788405,0.2770641516085164,28.456180572509766,-0.07240365021421336,0.2250149160220006
+2016-09-20,33.970001220703125,34.0099983215332,33.7599983215332,33.790000915527344,26.44280242919922,1904500,0.0,0.0,0.0,False,0.0017788100276125984,0.0017772298187055471,0.27933580612730213,28.456180572509766,-0.07075363252563771,0.22498650445952217
+2016-09-21,33.970001220703125,34.33000183105469,33.869998931884766,34.290000915527344,26.83409309387207,3711500,0.0,0.0,0.0,False,0.0147976246360626,0.014689208018987553,0.29826693716984853,28.456180572509766,-0.057002993585327455,0.22327460814198252
+2016-09-22,35.0,35.08000183105469,34.7599983215332,34.810001373291016,27.24102210998535,8411300,0.0,0.0,0.0,False,0.015164627128994024,0.015050793557448606,0.31795467118593046,28.456180572509766,-0.042702795599291465,0.2237511982853812
+2016-09-23,34.56999969482422,34.72999954223633,34.56999969482422,34.61000061035156,27.084508895874023,2487800,0.0,0.0,0.0,False,-0.005745497121194876,-0.005762065984496898,0.3103823664167664,28.456180572509766,-0.048202943931303754,0.2238003098934723
+2016-09-26,34.220001220703125,34.33000183105469,34.16999816894531,34.189998626708984,26.755826950073242,1720100,0.0,0.0,0.0,False,-0.012135422025350118,-0.012209657456062716,0.29448032338572205,28.456180572509766,-0.05975340288918318,0.22398940165231024
+2016-09-27,33.79999923706055,34.189998626708984,33.7400016784668,34.13999938964844,26.71670150756836,3515400,0.0,0.0,0.0,False,-0.0014623148287620236,-0.0014633850545565051,0.29258738561329456,28.456180572509766,-0.0611283394308314,0.22328909061314003
+2016-09-28,34.34000015258789,34.529998779296875,34.119998931884766,34.52000045776367,27.014068603515625,3264500,0.0,0.0,0.0,False,0.011130382089384216,0.011068895214241646,0.3069743770990887,28.456180572509766,-0.050678339115801774,0.22350263646438898
+2016-09-29,34.40999984741211,34.5099983215332,33.72999954223633,33.88999938964844,26.52106285095215,6682600,0.0,0.0,0.0,False,-0.018249963002585856,-0.01841854783885029,0.2831221430717026,28.456180572509766,-0.0680034243044918,0.22377319161914044
+2016-09-30,34.11000061035156,34.59000015258789,34.06999969482422,34.4900016784668,26.990598678588867,4689800,0.0,0.0,0.0,False,0.017704261336564775,0.017549366429705008,0.30583887281937705,28.456180572509766,-0.05150311336359492,0.22444878260441944
+2016-10-03,34.310001373291016,34.380001068115234,34.22999954223633,34.349998474121094,26.881040573120117,2972400,0.0,0.0,0.0,False,-0.004059120984065467,-0.004067381577055828,0.3005383148489076,28.456180572509766,-0.055353176979461516,0.22384009199778826
+2016-10-04,34.47999954223633,34.630001068115234,34.2599983215332,34.400001525878906,26.9201717376709,4880700,0.0,0.0,0.0,False,0.0014557161373398575,0.0014546576097562033,0.302431529461062,28.456180572509766,-0.05397803935510359,0.2228689342134251
+2016-10-05,34.58000183105469,34.650001525878906,34.52000045776367,34.56999969482422,27.053199768066406,2685200,0.0,0.0,0.0,False,0.00494157435887943,0.0049294048548473015,0.3088675917112429,28.456180572509766,-0.04930320149144385,0.22279508405329096
+2016-10-06,34.4900016784668,34.54999923706055,34.369998931884766,34.439998626708984,26.951465606689453,7067500,0.0,0.0,0.0,False,-0.003760522313410064,-0.0037676108541020935,0.30394556592731337,28.456180572509766,-0.052878318015522785,0.22261432981573942
+2016-10-07,34.27000045776367,34.29999923706055,33.900001525878906,34.189998626708984,26.755826950073242,4463000,0.0,0.0,0.0,False,-0.007258924596948546,-0.007285398783985812,0.2944803233857216,28.456180572509766,-0.05975340288918318,0.2226409839908342
+2016-10-10,34.29999923706055,34.45000076293945,34.29999923706055,34.33000183105469,26.865386962890625,1021900,0.0,0.0,0.0,False,0.0040948094417647685,0.0040864485260488845,0.2997809736361001,28.456180572509766,-0.05590327224574665,0.2226295901461397
+2016-10-11,34.31999969482422,34.31999969482422,33.81999969482422,33.939998626708984,26.56018829345703,9864300,0.0,0.0,0.0,False,-0.011360293073580774,-0.011425314110663833,0.28501508084412985,28.456180572509766,-0.06662848776284358,0.22288974542860046
+2016-10-12,33.7599983215332,33.900001525878906,33.68000030517578,33.77000045776367,26.427152633666992,1378000,0.0,0.0,0.0,False,-0.005008837223598017,-0.005021423494743008,0.278578649474313,28.456180572509766,-0.07130359373678297,0.2227741446925469
+2016-10-13,33.33000183105469,33.689998626708984,33.22999954223633,33.619998931884766,26.30976676940918,2224200,0.0,0.0,0.0,False,-0.004441865753946894,-0.004451760150226148,0.27289937475748527,28.456180572509766,-0.0754287384995771,0.22275922407386112
+2016-10-14,33.93000030517578,34.040000915527344,33.75,33.75,26.411500930786133,2875700,0.0,0.0,0.0,False,0.0038667830949852267,0.003859326305576844,0.2778214005414148,28.456180572509766,-0.07185362197549816,0.22248767309492173
+2016-10-17,33.72999954223633,33.81999969482422,33.630001068115234,33.72999954223633,26.395849227905273,1448000,0.0,0.0,0.0,False,-0.0005926093682399047,-0.000592785030574426,0.2770641516085166,28.456180572509766,-0.07240365021421336,0.2224830683416982
+2016-10-18,34.119998931884766,34.189998626708984,33.9900016784668,34.06999969482422,26.661922454833984,3314100,0.0,0.0,0.0,False,0.010080116181578447,0.01002965065932695,0.2899371066280594,28.456180572509766,-0.06305337123876464,0.2227134858439516
+2016-10-19,34.06999969482422,34.209999084472656,34.04999923706055,34.150001525878906,26.724533081054688,1992600,0.0,0.0,0.0,False,0.0023483162673947344,0.0023455632818270406,0.29296628691947024,28.456180572509766,-0.06085312422876399,0.22269499998085168
+2016-10-20,34.04999923706055,34.290000915527344,34.040000915527344,34.220001220703125,26.779308319091797,3913400,0.0,0.0,0.0,False,0.002049623762217845,0.002047526149157216,0.2956163813448869,28.456180572509766,-0.05892822647597051,0.22270250489748844
+2016-10-21,33.91999816894531,34.099998474121094,33.88999938964844,34.09000015258789,26.677574157714844,3307700,0.0,0.0,0.0,False,-0.003798983908199882,-0.0038062183757969154,0.2906943555609576,28.456180572509766,-0.06250334300004945,0.22244482498390913
+2016-10-24,34.349998474121094,34.38999938964844,34.18000030517578,34.2400016784668,26.794960021972656,7779200,0.0,0.0,0.0,False,0.004400170104067236,0.004390517660166681,0.2963736302777853,28.456180572509766,-0.05837819823725532,0.22219192138477276
+2016-10-25,34.150001525878906,34.220001220703125,34.02000045776367,34.18000030517578,26.74800682067871,4519500,0.0,0.0,0.0,False,-0.0017523146612438145,-0.0017538517604966486,0.29410197575899977,28.456180572509766,-0.060028215925831074,0.22216363818826423
+2016-10-26,34.029998779296875,34.189998626708984,33.970001220703125,34.04999923706055,26.646272659301758,3449700,0.0,0.0,0.0,False,-0.0038034296184754623,-0.003810681049618416,0.28917994997507046,28.456180572509766,-0.06360333244991001,0.22192459671285739
+2016-10-27,34.209999084472656,34.2400016784668,34.08000183105469,34.08000183105469,26.669748306274414,2059700,0.0,0.0,0.0,False,0.0008810105365510967,0.000880622674558624,0.2903157310945088,28.456180572509766,-0.06277835711940705,0.22185715390678892
+2016-10-28,34.130001068115234,34.279998779296875,34.08000183105469,34.220001220703125,26.779308319091797,7528900,0.0,0.0,0.0,False,0.0041080257510943685,0.004099610851186745,0.2956163813448871,28.456180572509766,-0.05892822647597051,0.22188489679238482
+2016-10-31,34.099998474121094,34.20000076293945,33.9900016784668,34.13999938964844,26.71670150756836,6145200,0.0,0.0,0.0,False,-0.0023378800817944745,-0.002340617190286008,0.29258738561329434,28.456180572509766,-0.0611283394308314,0.22189628195001712
+2016-11-01,34.22999954223633,34.2599983215332,33.83000183105469,33.959999084472656,26.575843811035156,2915000,0.0,0.0,0.0,False,-0.005272271223051295,-0.0052862186897937756,0.28577251433684636,28.334280014038086,-0.062060380646048574,0.22153087102474586
+2016-11-02,33.880001068115234,33.900001525878906,33.619998931884766,33.689998626708984,26.364543914794922,2672500,0.0,0.0,0.0,False,-0.007950825484325574,-0.007982601841520639,0.2755495614628116,28.098100662231445,-0.06169658114175358,0.22162953274388383
+2016-11-03,33.66999816894531,33.7400016784668,33.54999923706055,33.630001068115234,26.317594528198242,2760700,0.0,0.0,0.0,False,-0.0017807774998274128,-0.001782364968978863,0.27327809150384397,28.098100662231445,-0.06336749075806758,0.22141872611006755
+2016-11-04,33.369998931884766,33.52000045776367,33.2599983215332,33.310001373291016,26.067174911499023,2313200,0.0,0.0,0.0,False,-0.009515292760928551,-0.009560852398287176,0.26116247769710843,28.06000518798828,-0.07102031033630507,0.2216089838147147
+2016-11-07,33.720001220703125,33.83000183105469,33.650001525878906,33.83000183105469,26.47410774230957,3979800,0.0,0.0,0.0,False,0.015610929538476315,0.015490332447112948,0.28085039627300823,27.938095092773438,-0.05240111559511973,0.22216881250081544
+2016-11-08,33.720001220703125,34.060001373291016,33.70000076293945,33.9900016784668,26.599323272705078,6336900,0.0,0.0,0.0,False,0.004729735619961817,0.004718585564498336,0.2869084800161028,27.938095092773438,-0.04791922339811383,0.22172318176651207
+2016-11-09,33.5,34.06999969482422,33.5,33.90999984741211,26.53670883178711,5118700,0.0,0.0,0.0,False,-0.002353986237770944,-0.0023567612190752967,0.2838791151648741,27.938095092773438,-0.05016040844348102,0.22171118209234839
+2016-11-10,33.77000045776367,33.90999984741211,33.36000061035156,33.689998626708984,26.364543914794922,6312700,0.0,0.0,0.0,False,-0.006487802164297007,-0.006508939425269755,0.2755495614628116,27.938095092773438,-0.05632277980131639,0.2217641251544441
+2016-11-11,33.41999816894531,33.4900016784668,33.20000076293945,33.310001373291016,26.067174911499023,2745800,0.0,0.0,0.0,False,-0.01127912564150313,-0.011343217367266139,0.26116247769710843,27.938095092773438,-0.06696663373296174,0.22170486038891976
+2016-11-14,32.959999084472656,33.09000015258789,32.900001525878906,33.0,25.824583053588867,2445700,0.0,0.0,0.0,False,-0.009306411559126815,-0.009349986770462369,0.24942558063673115,27.938095092773438,-0.07564982623784033,0.22169748841939557
+2016-11-15,32.959999084472656,33.2400016784668,32.91999816894531,33.2400016784668,26.01239585876465,6441100,0.0,0.0,0.0,False,0.007272636494693785,0.0072463183981667225,0.2585121987118739,27.938095092773438,-0.06892736343026107,0.22162097706340395
+2016-11-16,32.77000045776367,32.93000030517578,32.720001220703125,32.77000045776367,25.644590377807617,4484000,0.0,0.0,0.0,False,-0.014139623391633993,-0.014240540280428144,0.24071731018831088,27.938095092773438,-0.08209237986161289,0.22205272584843083
+2016-11-17,32.849998474121094,32.95000076293945,32.77000045776367,32.869998931884766,25.722843170166016,5084300,0.0,0.0,0.0,False,0.003051434677081799,0.003046788499559496,0.24450327801307514,27.938095092773438,-0.07929144471916505,0.22177257183078225
+2016-11-18,32.630001068115234,32.63999938964844,32.45000076293945,32.4900016784668,25.42547607421875,3054500,0.0,0.0,0.0,False,-0.011560428758985664,-0.011627770014479687,0.23011628652728078,27.938095092773438,-0.08993523038027784,0.22200258567837589
+2016-11-21,32.63999938964844,32.79999923706055,32.61000061035156,32.79999923706055,25.668062210083008,3904500,0.0,0.0,0.0,False,0.0095410656286683,0.009495837119871502,0.24185290674793136,27.938095092773438,-0.08125224268699704,0.22212720481873982
+2016-11-22,32.90999984741211,32.939998626708984,32.75,32.91999816894531,25.761974334716797,3459000,0.0,0.0,0.0,False,0.003658715015771641,0.003652038198746397,0.24639649262522978,27.938095092773438,-0.07789080647160951,0.22208204014348668
+2016-11-23,32.40999984741211,32.58000183105469,32.349998474121094,32.56999969482422,25.48807716369629,2202500,0.0,0.0,0.0,False,-0.010631839293908651,-0.01068876111254374,0.23314500541914684,27.938095092773438,-0.08769452322863913,0.22230678529518405
+2016-11-25,32.779998779296875,32.810001373291016,32.7400016784668,32.77000045776367,25.644590377807617,1987800,0.0,0.0,0.0,False,0.006140644235582249,0.006121867308846118,0.24071731018831088,27.938095092773438,-0.08209237986161289,0.22227283175723653
+2016-11-28,32.5099983215332,32.56999969482422,32.380001068115234,32.40999984741211,25.362865447998047,11845700,0.0,0.0,0.0,False,-0.010985744972295208,-0.011046533886247174,0.22708710623586992,27.938095092773438,-0.09217627888457969,0.22235965060968105
+2016-11-29,32.5,32.86000061035156,32.470001220703125,32.790000915527344,25.660240173339844,11185400,0.0,0.0,0.0,False,0.011724807906721368,0.01165660493996649,0.24147446684130003,27.938095092773438,-0.08153222014133643,0.22267703776774977
+2016-11-30,32.880001068115234,32.91999816894531,32.709999084472656,32.779998779296875,25.652414321899414,7191800,0.0,0.0,0.0,False,-0.00030497966455356185,-0.0003050261803092709,0.24109584237485104,27.762863159179688,-0.07601697365217397,0.22265337648670538
+2016-12-01,32.689998626708984,32.72999954223633,32.529998779296875,32.63999938964844,25.542856216430664,8568500,0.0,0.0,0.0,False,-0.004270869170205915,-0.004280015382748033,0.23579528440438158,27.762863159179688,-0.07996318427319649,0.22225055261897772
+2016-12-02,32.47999954223633,32.79999923706055,32.45000076293945,32.689998626708984,25.581987380981445,8559100,0.0,0.0,0.0,False,0.0015319807706395405,0.0015308084852251515,0.23768849901653621,27.762863159179688,-0.07855370556322261,0.22223101979879636
+2016-12-05,33.040000915527344,33.40999984741211,33.040000915527344,33.40999984741211,26.145431518554688,5599200,0.0,0.0,0.0,False,0.022025033832677288,0.021785986425427693,0.264948630081691,27.686681747436523,-0.05566756763925085,0.22302567878860544
+2016-12-06,33.47999954223633,33.849998474121094,33.43000030517578,33.83000183105469,26.47410774230957,5927200,0.0,0.0,0.0,False,0.012571076653358437,0.012492716698521962,0.2808503962730087,27.53839111328125,-0.038647260349875534,0.22337156225805627
+2016-12-07,34.0,34.54999923706055,33.97999954223633,34.439998626708984,26.951465606689453,5631100,0.0,0.0,0.0,False,0.01803112191830336,0.017870489290009967,0.3039455659273145,27.53839111328125,-0.021312991894749223,0.22357003436324233
+2016-12-08,34.20000076293945,34.290000915527344,34.09000015258789,34.22999954223633,26.787132263183594,4815500,0.0,0.0,0.0,False,-0.006097380599037638,-0.006116045534275702,0.29599491353142815,27.53839111328125,-0.027280419070500384,0.22361963899441833
+2016-12-09,34.09000015258789,34.2599983215332,34.04999923706055,34.25,26.80278205871582,7930600,0.0,0.0,0.0,False,0.0005842281054375675,0.0005840575106389261,0.2967520701844173,27.53839111328125,-0.02671212895261188,0.22360190938787053
+2016-12-12,34.310001373291016,34.380001068115234,34.220001220703125,34.31999969482422,26.85756492614746,4978800,0.0,0.0,0.0,False,0.0020439246684029744,0.0020418386962742416,0.2994025337294699,27.53839111328125,-0.024722801863520605,0.22282631185050034
+2016-12-13,34.540000915527344,34.810001373291016,34.540000915527344,34.65999984741211,27.12363052368164,3937500,0.0,0.0,0.0,False,0.009906542095897475,0.00985779399344561,0.3122751196293767,27.53839111328125,-0.015061177245012658,0.22303964869762177
+2016-12-14,34.58000183105469,34.70000076293945,34.040000915527344,34.11000061035156,26.693222045898438,7871500,0.0,0.0,0.0,False,-0.015868394808261854,-0.015995645759408917,0.2914514199340388,27.53839111328125,-0.03069057534647346,0.22339467405882835
+2016-12-15,34.0099983215332,34.20000076293945,34.0099983215332,34.150001525878906,26.724533081054688,8242500,0.0,0.0,0.0,False,0.0011729957178796546,0.0011723082959120752,0.2929662869194709,27.53839111328125,-0.029553579542054398,0.22270383895074838
+2016-12-16,34.209999084472656,34.439998626708984,34.209999084472656,34.279998779296875,26.826255798339844,6957500,0.0,0.0,0.0,False,0.0038063421716905133,0.0037991163814090896,0.2978877590239466,27.53839111328125,-0.025859728406499305,0.2225063379543856
+2016-12-19,34.2599983215332,34.38999938964844,34.150001525878906,34.16999816894531,26.74017906188965,3015900,0.0,0.0,0.0,False,-0.00320867500471389,-0.0032138338406646053,0.2937232590126424,27.53839111328125,-0.028985427947046616,0.22212929195048198
+2016-12-20,34.20000076293945,34.400001525878906,34.20000076293945,34.349998474121094,26.881040573120117,2122500,0.0,0.0,0.0,False,0.0052677848904618685,0.005253958646167531,0.30053831484890825,27.53839111328125,-0.02387033205596767,0.2221613015111387
+2016-12-21,34.18000030517578,34.29999923706055,34.18000030517578,34.29999923706055,27.017303466796875,12692600,0.223,0.0,0.0,False,0.005069107845959486,0.005056303172732162,0.3071308838246798,27.53839111328125,-0.018922225497518763,0.22213101051532394
+2016-12-22,34.349998474121094,34.380001068115234,34.220001220703125,34.220001220703125,26.95429801940918,3110100,0.0,0.0,0.0,False,-0.0023320405556064294,-0.0023347639971241754,0.304082601592115,27.53839111328125,-0.02121013865586263,0.22157941156472596
+2016-12-23,34.27000045776367,34.38999938964844,34.27000045776367,34.349998474121094,27.056690216064453,4674000,0.0,0.0,0.0,False,0.0037987335667781785,0.003791536598906724,0.30903646394463435,27.53839111328125,-0.017491976754752447,0.22160819246971677
+2016-12-27,34.38999938964844,34.470001220703125,34.38999938964844,34.38999938964844,27.088197708129883,2442400,0.0,0.0,0.0,False,0.0011644991243875413,0.0011638216211990956,0.31056083576068927,27.53839111328125,-0.016347847021979667,0.22157504311914908
+2016-12-28,34.22999954223633,34.22999954223633,34.040000915527344,34.119998931884766,26.875524520874023,1721300,0.0,0.0,0.0,False,-0.007851138327745977,-0.00788212078585445,0.3002714413522056,27.53839111328125,-0.024070636141395263,0.22151221822066794
+2016-12-29,34.33000183105469,34.43000030517578,34.310001373291016,34.38999938964844,27.088197708129883,2271800,0.0,0.0,0.0,False,0.007913266477485026,0.007882120785854449,0.31056083576068927,27.53839111328125,-0.016347847021979667,0.22142381576857856
+2016-12-30,34.630001068115234,34.79999923706055,34.529998779296875,34.599998474121094,27.25360870361328,3557800,0.0,0.0,0.0,False,0.006106386156276233,0.006087817732634142,0.3185636263051361,27.53839111328125,-0.010341287132443422,0.22085191405343158
+2017-01-03,34.63999938964844,34.709999084472656,34.540000915527344,34.68000030517578,27.316627502441406,3500500,0.0,0.0,0.0,False,0.002312310252688521,0.002309640977339434,0.3216125544970636,27.53839111328125,-0.00805288914401725,0.22024413761757292
+2017-01-04,34.689998626708984,34.900001525878906,34.65999984741211,34.900001525878906,27.48992156982422,2193200,0.0,0.0,0.0,False,0.006343904179508364,0.0063238663202445766,0.3299967379052282,27.53839111328125,-0.0017600717216066375,0.2201443102199043
+2017-01-05,34.9900016784668,35.27000045776367,34.9900016784668,35.189998626708984,27.718341827392578,5637200,0.0,0.0,0.0,False,0.00830923642281678,0.008274904766643262,0.34104799524205776,27.718341827392578,0.0,0.2196488314253152
+2017-01-06,35.09000015258789,35.189998626708984,35.0,35.130001068115234,27.67108154296875,7788900,0.0,0.0,0.0,False,-0.0017050184573855764,-0.0017064736556841303,0.33876148365793,27.718341827392578,-0.0017050184573855764,0.21918405674212274
+2017-01-09,34.90999984741211,35.06999969482422,34.86000061035156,35.029998779296875,27.59231185913086,4488300,0.0,0.0,0.0,False,-0.002846642756466622,-0.0028507021495496384,0.33495050797783876,27.718341827392578,-0.004546807635410932,0.21900165160359822
+2017-01-10,35.02000045776367,35.130001068115234,34.959999084472656,34.970001220703125,27.54505729675293,1415600,0.0,0.0,0.0,False,-0.0017125988796873326,-0.001714067053650191,0.33266427323343795,27.718341827392578,-0.006251619657435703,0.21895475741353054
+2017-01-11,34.79999923706055,35.16999816894531,34.790000915527344,35.16999816894531,27.70258140563965,4512600,0.0,0.0,0.0,False,0.005718779496069137,0.005702489353587514,0.3402854863543492,27.718341827392578,-0.0005685917956806952,0.21861933757306853
+2017-01-12,35.27000045776367,35.27000045776367,35.08000183105469,35.20000076293945,27.72621726989746,2801600,0.0,0.0,0.0,False,0.0008532007870212244,0.0008528370181269707,0.34142901898613975,27.72621726989746,0.0,0.21768289428080065
+2017-01-13,35.38999938964844,35.439998626708984,35.310001373291016,35.36000061035156,27.85224151611328,1989500,0.0,0.0,0.0,False,0.004545309769055539,0.004535011044078715,0.34752622941063205,27.85224151611328,0.0,0.21753566721329498
+2017-01-17,35.290000915527344,35.380001068115234,35.2599983215332,35.36000061035156,27.85224151611328,2535900,0.0,0.0,0.0,False,0.0,0.0,0.34752622941063205,27.85224151611328,0.0,0.21464652948695803
+2017-01-18,35.20000076293945,35.310001373291016,35.119998931884766,35.220001220703125,27.741971969604492,3359200,0.0,0.0,0.0,False,-0.003959090561705625,-0.003966948507814217,0.3421912510341216,27.85224151611328,-0.003959090561705625,0.21455070411727334
+2017-01-19,35.22999954223633,35.2400016784668,35.04999923706055,35.189998626708984,27.718341827392578,1218100,0.0,0.0,0.0,False,-0.0008517830757598377,-0.0008521460490949128,0.34104799524205776,27.85224151611328,-0.004807501351129617,0.21354423019573177
+2017-01-20,35.310001373291016,35.439998626708984,35.29999923706055,35.41999816894531,27.89950942993164,2075800,0.0,0.0,0.0,False,0.006536018772956398,0.0065147516202972355,0.3498131101143953,27.89950942993164,0.0,0.21330349605643445
+2017-01-23,35.40999984741211,35.4900016784668,35.279998779296875,35.47999954223633,27.94676399230957,5218600,0.0,0.0,0.0,False,0.0016937416945128625,0.0016923089316409983,0.3520993448587961,27.94676399230957,0.0,0.21193202636742575
+2017-01-24,35.45000076293945,35.599998474121094,35.45000076293945,35.560001373291016,28.009788513183594,9701600,0.0,0.0,0.0,False,0.0022551634561829292,0.002252624391696308,0.3551485498904505,28.009788513183594,0.0,0.21147489343636766
+2017-01-25,35.91999816894531,35.9900016784668,35.86000061035156,35.970001220703125,28.332731246948242,3803300,0.0,0.0,0.0,False,0.011529638419534916,0.011463678649211322,0.3707729226754446,28.332731246948242,0.0,0.21067237112613102
+2017-01-26,35.68000030517578,35.7400016784668,35.52000045776367,35.61000061035156,28.049171447753906,8324300,0.0,0.0,0.0,False,-0.010008205588188046,-0.01005862436076824,0.35705394545058744,28.332731246948242,-0.010008205588188046,0.21071701732700177
+2017-01-27,35.630001068115234,35.650001525878906,35.54999923706055,35.63999938964844,28.07279396057129,6299700,0.0,0.0,0.0,False,0.0008421821964110787,0.0008418277599711825,0.35819683212301534,28.332731246948242,-0.009174452124341204,0.21071690011978686
+2017-01-30,35.09000015258789,35.290000915527344,35.029998779296875,35.290000915527344,27.79710578918457,3107900,0.0,0.0,0.0,False,-0.009820475004159834,-0.009869013913681458,0.3448586940824221,28.332731246948242,-0.01890482965073703,0.21059119949562563
+2017-01-31,35.400001525878906,35.45000076293945,35.16999816894531,35.34000015258789,27.836496353149414,5415000,0.0,0.0,0.0,False,0.0014170742905246225,0.0014160711882872945,0.34676445876219475,28.332731246948242,-0.017514544908277307,0.21057369634925355
+2017-02-01,35.43000030517578,35.4900016784668,35.25,35.400001525878906,27.88375473022461,8580500,0.0,0.0,0.0,False,0.001697712832665843,0.0016962733472263918,0.34905087806641366,28.332731246948242,-0.01584656674326068,0.20853239800122422
+2017-02-02,35.58000183105469,35.65999984741211,35.40999984741211,35.4900016784668,27.954648971557617,3098700,0.0,0.0,0.0,False,0.002542492645589256,0.002539265979189335,0.35248083000242314,28.332731246948242,-0.013344363877074161,0.20804523889247536
+2017-02-03,35.61000061035156,35.7400016784668,35.58000183105469,35.68000030517578,28.104299545288086,2461200,0.0,0.0,0.0,False,0.005353334033374235,0.005339055875236508,0.35972111165916143,28.332731246948242,-0.00806246668099675,0.20808176846524915
+2017-02-06,35.20000076293945,35.22999954223633,35.040000915527344,35.18000030517578,27.71046257019043,7323800,0.0,0.0,0.0,False,-0.014013406541693585,-0.01411252137020965,0.3406667869381581,28.332731246948242,-0.02196289059936074,0.2079426795948981
+2017-02-07,35.04999923706055,35.09000015258789,34.95000076293945,35.060001373291016,27.615942001342773,3056800,0.0,0.0,0.0,False,-0.0034110065325771988,-0.0034168372782767444,0.33609376376990285,28.332731246948242,-0.025298981568629197,0.20596536830222403
+2017-02-08,34.900001525878906,35.09000015258789,34.83000183105469,35.06999969482422,27.623817443847656,3575100,0.0,0.0,0.0,False,0.0002851773987828654,0.0002851367434376172,0.33647478751398485,28.332731246948242,-0.025021018867601885,0.20578321232590294
+2017-02-09,35.16999816894531,35.36000061035156,35.16999816894531,35.29999923706055,27.80498695373535,2192500,0.0,0.0,0.0,False,0.006558453054360314,0.006537039974588408,0.34523999466623145,28.332731246948242,-0.018626664990856967,0.20581147993795146
+2017-02-10,35.11000061035156,35.290000915527344,35.08000183105469,35.22999954223633,27.749849319458008,4748500,0.0,0.0,0.0,False,-0.001983012413172003,-0.0019849811854512054,0.3425723670581129,28.332731246948242,-0.02057274049613611,0.20514628403692803
+2017-02-13,35.529998779296875,35.540000915527344,35.38999938964844,35.40999984741211,27.891630172729492,1756900,0.0,0.0,0.0,False,0.005109247680565643,0.005096239762936843,0.3494319018104961,28.332731246948242,-0.01556860404223337,0.20488061002006108
+2017-02-14,35.470001220703125,35.5,35.310001373291016,35.4900016784668,27.954648971557617,5276400,0.0,0.0,0.0,False,0.002259416120099722,0.0022568674777383147,0.3524808300024236,28.332731246948242,-0.013344363877074161,0.2023440411808056
+2017-02-15,35.29999923706055,35.63999938964844,35.279998779296875,35.599998474121094,28.04128646850586,4547000,0.0,0.0,0.0,False,0.00309921605656327,0.0030944233862745412,0.3566724603069611,28.332731246948242,-0.010286504887303205,0.20214179418979
+2017-02-16,35.630001068115234,35.84000015258789,35.630001068115234,35.84000015258789,28.230329513549805,3076000,0.0,0.0,0.0,False,0.006741596725823085,0.006718973782207334,0.36581859892338087,28.332731246948242,-0.0036142556291486327,0.20202380297851244
+2017-02-17,35.470001220703125,35.619998931884766,35.45000076293945,35.59000015258789,28.033414840698242,3746500,0.0,0.0,0.0,False,-0.006975287793117957,-0.006999728834861674,0.3562916211226972,28.332731246948242,-0.010564332949095423,0.2021554461651731
+2017-02-21,35.43000030517578,35.61000061035156,35.43000030517578,35.59000015258789,28.033414840698242,5564000,0.0,0.0,0.0,False,0.0,0.0,0.3562916211226972,28.332731246948242,-0.010564332949095423,0.2019235656009493
+2017-02-22,35.290000915527344,35.63999938964844,35.279998779296875,35.630001068115234,28.064922332763672,5515300,0.0,0.0,0.0,False,0.001123926294547939,0.001123295162243347,0.3578159929387521,28.332731246948242,-0.00945228018613331,0.20131059155433295
+2017-02-23,35.689998626708984,35.70000076293945,35.5,35.58000183105469,28.025535583496094,4993800,0.0,0.0,0.0,False,-0.0014034155805090487,-0.0014044012905033037,0.35591041281879754,28.332731246948242,-0.01084243028935794,0.2010698387615129
+2017-02-24,35.119998931884766,35.310001373291016,35.08000183105469,35.27000045776367,27.78135871887207,3927100,0.0,0.0,0.0,False,-0.008712656494879512,-0.008750833597553954,0.3440968311540771,28.332731246948242,-0.019460620413556562,0.20090840940907664
+2017-02-27,35.29999923706055,35.459999084472656,35.2599983215332,35.41999816894531,27.89950942993164,2463700,0.0,0.0,0.0,False,0.004252877343227546,0.004243859419420841,0.3498131101143962,28.332731246948242,-0.015290506701970852,0.20091292056880272
+2017-02-28,35.400001525878906,35.54999923706055,35.36000061035156,35.40999984741211,27.891630172729492,3453800,0.0,0.0,0.0,False,-0.00028241561816477745,-0.0002824555049654162,0.3494319018104963,28.332731246948242,-0.01556860404223337,0.20080741366602742
+2017-03-01,35.779998779296875,36.060001373291016,35.779998779296875,35.95000076293945,28.31697654724121,9320500,0.0,0.0,0.0,False,0.015249964662430893,0.015134852777503587,0.3700106906274634,28.332731246948242,-0.0005560600412898298,0.19885774572367915
+2017-03-02,35.72999954223633,35.869998931884766,35.72999954223633,35.7400016784668,28.151567459106445,8569000,0.0,0.0,0.0,False,-0.005841340012370799,-0.005858467369319742,0.36200799236292536,28.332731246948242,-0.006394151917892166,0.1989584736737518
+2017-03-03,36.029998779296875,36.29999923706055,35.959999084472656,36.2400016784668,28.5454044342041,6597800,0.0,0.0,0.0,False,0.013989877319255939,0.013892922199295806,0.3810623170839287,28.5454044342041,0.0,0.19918700603311498
+2017-03-06,36.06999969482422,36.119998931884766,35.97999954223633,36.11000061035156,28.443002700805664,7984300,0.0,0.0,0.0,False,-0.0035873281681634284,-0.0035937780597284025,0.3761079933318645,28.5454044342041,-0.0035873281681634284,0.19921048569890054
+2017-03-07,35.880001068115234,35.9900016784668,35.810001373291016,35.900001525878906,28.277585983276367,2740900,0.0,0.0,0.0,False,-0.005815726253283748,-0.005832703444340903,0.36810492594769073,28.5454044342041,-0.009382191502840476,0.19930404376109598
+2017-03-08,35.970001220703125,36.0,35.779998779296875,35.79999923706055,28.19882583618164,2418200,0.0,0.0,0.0,False,-0.0027852500259855084,-0.0027891360522195345,0.36429441166714405,28.5454044342041,-0.01214130977969885,0.19908771261599728
+2017-03-09,36.16999816894531,36.27000045776367,36.11000061035156,36.2400016784668,28.5454044342041,2835600,0.0,0.0,0.0,False,0.012290532947572874,0.012215617556288772,0.3810623170839287,28.5454044342041,0.0,0.19938165780946163
+2017-03-10,36.54999923706055,36.70000076293945,36.45000076293945,36.650001525878906,28.868345260620117,6559500,0.0,0.0,0.0,False,0.01131323352451985,0.011249717496971491,0.3966865975890137,28.868345260620117,0.0,0.19962631639341108
+2017-03-13,36.56999969482422,36.709999084472656,36.56999969482422,36.70000076293945,28.907733917236328,8702600,0.0,0.0,0.0,False,0.0013644237749208532,0.0013634937946307671,0.39859226998887753,28.907733917236328,0.0,0.19700047928826514
+2017-03-14,36.45000076293945,36.459999084472656,36.310001373291016,36.34000015258789,28.624174118041992,3620300,0.0,0.0,0.0,False,-0.009809132739569848,-0.009857559223554337,0.3848732927640204,28.907733917236328,-0.009809132739569848,0.1972560468423603
+2017-03-15,36.349998474121094,36.86000061035156,36.349998474121094,36.81999969482422,29.002254486083984,8537800,0.0,0.0,0.0,False,0.013208428878431322,0.013121958177530079,0.403165293157133,29.002254486083984,0.0,0.19759426294741228
+2017-03-16,37.060001373291016,37.31999969482422,37.02000045776367,37.290000915527344,29.37246322631836,5611600,0.0,0.0,0.0,False,0.01276482627969533,0.0126840426179878,0.4210764543659815,29.37246322631836,0.0,0.19772014885251013
+2017-03-17,37.27000045776367,37.369998931884766,37.15999984741211,37.25,29.34095573425293,10946700,0.0,0.0,0.0,False,-0.0010726881100390218,-0.0010732638516940422,0.4195520825499268,29.37246322631836,-0.0010726881100390218,0.19772539274767256
+2017-03-20,37.2400016784668,37.33000183105469,37.09000015258789,37.16999816894531,29.277936935424805,7165300,0.0,0.0,0.0,False,-0.0021478100236032027,-0.002150119875560059,0.41650315435799934,29.37246322631836,-0.0032181942033672195,0.19772466350380935
+2017-03-21,37.599998474121094,37.65999984741211,37.08000183105469,37.11000061035156,29.230682373046875,11254300,0.0,0.0,0.0,False,-0.0016139990492551881,-0.0016153029489047483,0.4142169196135985,29.37246322631836,-0.004826999090237871,0.19770702714021818
+2017-03-22,37.02000045776367,37.2400016784668,37.02000045776367,37.15999984741211,29.270071029663086,4981300,0.0,0.0,0.0,False,0.0013475106777709467,0.0013466036000307827,0.41612259201346213,29.37246322631836,-0.003485992845282615,0.19766890176526408
+2017-03-23,37.119998931884766,37.38999938964844,37.08000183105469,37.310001373291016,29.388212203979492,11085600,0.0,0.0,0.0,False,0.004036244879511264,0.004028121095531754,0.4218384095742367,29.388212203979492,0.0,0.1975222890477596
+2017-03-24,37.43000030517578,37.52000045776367,37.36000061035156,37.439998626708984,29.490619659423828,4733300,0.0,0.0,0.0,False,0.0034846439359270676,0.003478586631866884,0.4267930101660278,29.490619659423828,0.0,0.19727734752717838
+2017-03-27,37.459999084472656,37.65999984741211,37.45000076293945,37.630001068115234,29.640277862548828,7357400,0.0,0.0,0.0,False,0.005074773092371254,0.0050619398303520515,0.4340336609424018,29.640277862548828,0.0,0.197306155665973
+2017-03-28,37.66999816894531,37.869998931884766,37.630001068115234,37.790000915527344,29.766298294067383,5148900,0.0,0.0,0.0,False,0.004251661610695789,0.004242648834621874,0.44013068680707623,29.766298294067383,0.0,0.19691291688430718
+2017-03-29,37.540000915527344,37.68000030517578,37.47999954223633,37.66999816894531,29.67177391052246,2230200,0.0,0.0,0.0,False,-0.003175550503831448,-0.0031806032640316127,0.4355574790790029,29.766298294067383,-0.003175550503831448,0.1965657765972099
+2017-03-30,37.529998779296875,37.66999816894531,37.45000076293945,37.5,29.537874221801758,6394900,0.0,0.0,0.0,False,-0.004512695773582265,-0.0045229087220232745,0.4290792449104286,29.766298294067383,-0.007673915984076185,0.19612888571104936
+2017-03-31,37.5099983215332,37.7599983215332,37.459999084472656,37.599998474121094,29.616634368896484,6347400,0.0,0.0,0.0,False,0.002666412163018661,0.0026628635926748846,0.4328897591909753,29.766298294067383,-0.005027965643975563,0.1959459721755
+2017-04-03,37.56999969482422,37.599998474121094,37.20000076293945,37.5,29.537874221801758,4052600,0.0,0.0,0.0,False,-0.0026593213163154106,-0.002662863592674832,0.4290792449104286,29.766298294067383,-0.007673915984076185,0.19596743976018804
+2017-04-04,37.380001068115234,37.56999969482422,37.29999923706055,37.56999969482422,29.593008041381836,7914300,0.0,0.0,0.0,False,0.0018665466297971278,0.0018648067962870214,0.4317466879587293,29.766298294067383,-0.00582169307629643,0.19475543179489774
+2017-04-05,37.45000076293945,37.599998474121094,37.279998779296875,37.29999923706055,29.380346298217773,6241800,0.0,0.0,0.0,False,-0.007186215840805477,-0.0072121610632294095,0.4214578472296995,29.766298294067383,-0.012966072974096798,0.19461491468568776
+2017-04-06,37.52000045776367,37.560001373291016,37.38999938964844,37.459999084472656,29.506362915039062,3115100,0.0,0.0,0.0,False,0.004289146749401507,0.004279974577324284,0.427554688534556,29.766298294067383,-0.008732539614444645,0.19339806054591346
+2017-04-07,37.290000915527344,37.47999954223633,37.290000915527344,37.38999938964844,29.45122528076172,8542600,0.0,0.0,0.0,False,-0.0018686692913019165,-0.0018704174318992816,0.42488706092643747,29.766298294067383,-0.010584890677133973,0.192442279305584
+2017-04-10,37.2400016784668,37.31999969482422,37.189998626708984,37.20000076293945,29.30156707763672,4389700,0.0,0.0,0.0,False,-0.005081561181183192,-0.005094516219718306,0.41764641015006343,29.766298294067383,-0.015612664088745176,0.1925228268557338
+2017-04-11,37.29999923706055,37.34000015258789,36.970001220703125,37.279998779296875,29.364585876464844,2018700,0.0,0.0,0.0,False,0.002150697219065245,0.002148387780477182,0.4206953383419909,29.766298294067383,-0.01349554498291794,0.19229355543671922
+2017-04-12,37.15999984741211,37.279998779296875,37.04999923706055,37.25,29.34095573425293,8810800,0.0,0.0,0.0,False,-0.0008047156636679098,-0.0008050396211250058,0.41955208254992704,29.766298294067383,-0.01428940057014838,0.19161136944481183
+2017-04-13,37.0099983215332,37.06999969482422,36.88999938964844,36.970001220703125,29.12040901184082,2374700,0.0,0.0,0.0,False,-0.007516685019044567,-0.007545077664411644,0.40888175667727045,29.766298294067383,-0.02169867666599623,0.1917771005424235
+2017-04-17,37.0099983215332,37.220001220703125,37.0099983215332,37.20000076293945,29.30156707763672,2868800,0.0,0.0,0.0,False,0.006221000045783631,0.00620172950505965,0.41764641015006343,29.766298294067383,-0.015612664088745176,0.19185693239035456
+2017-04-18,36.95000076293945,37.029998779296875,36.77000045776367,37.0,29.144039154052734,3751600,0.0,0.0,0.0,False,-0.005376092110247921,-0.005390595297103725,0.4100250124693343,29.766298294067383,-0.02090482107876579,0.19167179613191468
+2017-04-19,37.119998931884766,37.16999816894531,36.959999084472656,37.0099983215332,29.151914596557617,2740900,0.0,0.0,0.0,False,0.0002702248121220219,0.0002701883079735484,0.4104060362134161,29.766298294067383,-0.02064024526799213,0.1905402441544351
+2017-04-20,37.47999954223633,37.599998474121094,37.36000061035156,37.380001068115234,29.443349838256836,9323400,0.0,0.0,0.0,False,0.009997121826558653,0.009947481172433145,0.42450603718235524,29.766298294067383,-0.010849466487907633,0.1907828431013814
+2017-04-21,37.310001373291016,37.38999938964844,37.2400016784668,37.38999938964844,29.45122528076172,11175600,0.0,0.0,0.0,False,0.0002674778022251356,0.0002674420364153587,0.42488706092643724,29.766298294067383,-0.010584890677133973,0.19069728544455947
+2017-04-24,39.06999969482422,39.33000183105469,39.06999969482422,39.31999969482422,30.971446990966797,16731200,0.0,0.0,0.0,False,0.051618283983523305,0.050330200545874136,0.49843728588178604,30.971446990966797,0.0,0.19738997827954605
+2017-04-25,39.41999816894531,39.65999984741211,39.369998931884766,39.599998474121094,31.191991806030273,7763100,0.0,0.0,0.0,False,0.0071209076904867885,0.007095673748880664,0.5091075194745338,31.191991806030273,0.0,0.19744936712112254
+2017-04-26,39.33000183105469,39.45000076293945,39.279998779296875,39.34000015258789,30.98719596862793,7814000,0.0,0.0,0.0,False,-0.006565654372951979,-0.006587303092325573,0.4991992410900412,31.191991806030273,-0.006565654372951979,0.19752399519052896
+2017-04-27,39.27000045776367,39.31999969482422,39.16999816894531,39.279998779296875,30.939945220947266,12071300,0.0,0.0,0.0,False,-0.0015248474798591483,-0.0015260112429688467,0.49691319090545827,31.191991806030273,-0.008080490231286874,0.1974556164850609
+2017-04-28,39.349998474121094,39.40999984741211,39.2400016784668,39.2400016784668,30.908428192138672,11050800,0.0,0.0,0.0,False,-0.001018651732688114,-0.001019170910968884,0.4953883576898588,31.191991806030273,-0.009090910758599913,0.19729260398350762
+2017-05-01,39.4900016784668,39.560001373291016,39.31999969482422,39.4900016784668,31.105350494384766,4434700,0.0,0.0,0.0,False,0.0063711522637757145,0.006350942268409009,0.5049157046101784,31.191991806030273,-0.002777678071483658,0.19732931030277767
+2017-05-02,39.58000183105469,39.790000915527344,39.5,39.779998779296875,31.333778381347656,6906300,0.0,0.0,0.0,False,0.007343684714439247,0.007316851153239684,0.5159673310666437,31.333778381347656,0.0,0.19729741087667518
+2017-05-03,39.66999816894531,39.7599983215332,39.599998474121094,39.65999984741211,31.239253997802734,5241100,0.0,0.0,0.0,False,-0.0030166927969718094,-0.0030212521865147063,0.5113941233385704,31.333778381347656,-0.0030166927969718094,0.19621473575682213
+2017-05-04,40.130001068115234,40.56999969482422,40.11000061035156,40.54999923706055,31.940290451049805,19816300,0.0,0.0,0.0,False,0.02244088329690519,0.022192791416871787,0.5453111424760395,31.940290451049805,0.0,0.19704606867180774
+2017-05-05,40.66999816894531,41.220001220703125,40.650001525878906,41.20000076293945,32.45227813720703,16580000,0.0,0.0,0.0,False,0.01602952505838595,0.01590240883089028,0.5700817461573622,32.45227813720703,0.0,0.1975246391339937
+2017-05-08,40.56999969482422,40.619998931884766,40.459999084472656,40.540000915527344,31.932405471801758,11501600,0.0,0.0,0.0,False,-0.01601960463938068,-0.016149305542362234,0.5449296573324127,32.45227813720703,-0.01601960463938068,0.19818816018528268
+2017-05-09,40.5099983215332,40.560001373291016,40.310001373291016,40.380001068115234,31.806381225585938,9850700,0.0,0.0,0.0,False,-0.003946594199647935,-0.003954402553576748,0.5388324469079206,32.45227813720703,-0.019902975960278235,0.1982293564567704
+2017-05-10,40.40999984741211,40.41999816894531,40.290000915527344,40.40999984741211,31.83000373840332,7713100,0.0,0.0,0.0,False,0.0007426972798270093,0.0007424216166833452,0.5399753335803488,32.45227813720703,-0.019175060566557378,0.19802127895685834
+2017-05-11,40.209999084472656,40.290000915527344,40.0,40.25,31.7039794921875,6968500,0.0,0.0,0.0,False,-0.003959290964951068,-0.0039671497076481845,0.5338781231558567,32.45227813720703,-0.023058431887454933,0.19790451166357365
+2017-05-12,40.41999816894531,40.630001068115234,40.36000061035156,40.630001068115234,32.003299713134766,7468100,0.0,0.0,0.0,False,0.00944109306596741,0.009396804483696813,0.5483596092684226,32.45227813720703,-0.013835035622892233,0.19803797470181767
+2017-05-15,40.72999954223633,40.91999816894531,40.70000076293945,40.91999816894531,32.231727600097656,7048600,0.0,0.0,0.0,False,0.007137635462918901,0.0071122831086764616,0.5594112357248882,32.45227813720703,-0.006796149600866053,0.1977367965913775
+2017-05-16,41.29999923706055,41.36000061035156,41.20000076293945,41.310001373291016,32.53892517089844,5634700,0.0,0.0,0.0,False,0.009530906149748164,0.009485773606473043,0.5742738378614449,32.53892517089844,0.0,0.19772844674886636
+2017-05-17,41.0,41.06999969482422,40.630001068115234,40.65999984741211,32.02693557739258,15393600,0.0,0.0,0.0,False,-0.01573468056540983,-0.015859784702744153,0.5495031419002132,32.53892517089844,-0.01573468056540983,0.19806680552042372
+2017-05-18,40.38999938964844,40.68000030517578,40.34000015258789,40.650001525878906,32.0190544128418,10479000,0.0,0.0,0.0,False,-0.00024607925824615684,-0.00024610954071485315,0.5491218413164043,32.53892517089844,-0.015976887845133625,0.19806927208544944
+2017-05-19,41.060001373291016,41.2599983215332,41.040000915527344,41.220001220703125,32.46802520751953,10860900,0.0,0.0,0.0,False,0.014021987935336044,0.013924589288264004,0.5708436090857085,32.53892517089844,-0.002178927638406325,0.1983491274832974
+2017-05-22,41.33000183105469,41.40999984741211,41.2400016784668,41.290000915527344,32.523170471191406,3292000,0.0,0.0,0.0,False,0.0016984483447766152,0.0016970076124955635,0.573511605813463,32.53892517089844,-0.0004841800896706605,0.1981264720360385
+2017-05-23,41.47999954223633,41.529998779296875,41.25,41.279998779296875,32.51529312133789,7279300,0.0,0.0,0.0,False,-0.00024220731679569507,-0.00024223665372502466,0.573130489789472,32.53892517089844,-0.0007262701345058797,0.1980567101549497
+2017-05-24,41.279998779296875,41.40999984741211,41.18000030517578,41.400001525878906,32.609806060791016,4954300,0.0,0.0,0.0,False,0.002906722664330008,0.002902506314536626,0.5777031438380917,32.609806060791016,0.0,0.1972762429909915
+2017-05-25,41.5,41.5,41.290000915527344,41.36000061035156,32.578304290771484,6654100,0.0,0.0,0.0,False,-0.0009660213851259147,-0.0009664882844982459,0.5761790488617637,32.609806060791016,-0.0009660213851259147,0.19700967073255216
+2017-05-26,41.08000183105469,41.209999084472656,41.060001373291016,41.209999084472656,32.46015167236328,9335800,0.0,0.0,0.0,False,-0.003626727080502823,-0.0036333195994991923,0.5704626776215356,32.609806060791016,-0.004589244969710915,0.19694012483870296
+2017-05-30,41.040000915527344,41.15999984741211,40.9900016784668,41.060001373291016,32.34200668334961,6019400,0.0,0.0,0.0,False,-0.003639693067554628,-0.003646332866483885,0.5647466755009432,32.609806060791016,-0.00821223459416398,0.19695112658626052
+2017-05-31,41.36000061035156,41.5,41.16999816894531,41.18000030517578,32.436527252197266,4973800,0.0,0.0,0.0,False,0.0029225325989532536,0.0029182703030038275,0.5693196986691984,32.609806060791016,-0.005313702518522367,0.19443011878627486
+2017-06-01,41.34000015258789,41.5099983215332,41.279998779296875,41.5,32.6885871887207,3336400,0.0,0.0,0.0,False,0.007770866916906538,0.007740829242743887,0.5815146731976366,32.6885871887207,0.0,0.1924874686079657
+2017-06-02,41.849998474121094,41.97999954223633,41.7400016784668,41.95000076293945,33.04303741455078,4055300,0.0,0.0,0.0,False,0.010843240908018803,0.010784874512853856,0.5986634177986851,33.04303741455078,0.0,0.19274515887938307
+2017-06-05,41.56999969482422,41.70000076293945,41.529998779296875,41.63999938964844,32.798851013183594,2862800,0.0,0.0,0.0,False,-0.007389950212617458,-0.007417391169812849,0.5868493747344201,33.04303741455078,-0.007389950212617458,0.19290712660940254
+2017-06-06,41.36000061035156,41.5099983215332,41.349998474121094,41.41999816894531,32.625572204589844,7646900,0.0,0.0,0.0,False,-0.005283075572497964,-0.005297080363607493,0.578465929565527,33.04303741455078,-0.01263398411966521,0.19299999930534292
+2017-06-07,41.560001373291016,41.65999984741211,41.2599983215332,41.5099983215332,32.69645690917969,7672300,0.0,0.0,0.0,False,0.002172673145633741,0.0021703163044811485,0.5818954201019919,33.04303741455078,-0.01048876049205072,0.19281486151187407
+2017-06-08,41.29999923706055,41.439998626708984,41.2400016784668,41.439998626708984,32.64131546020508,8012200,0.0,0.0,0.0,False,-0.0016864655741682943,-0.001687889258122531,0.5792276079340555,33.04303741455078,-0.012157537132733487,0.19282753441454506
+2017-06-09,41.40999984741211,41.529998779296875,41.22999954223633,41.41999816894531,32.625572204589844,8795700,0.0,0.0,0.0,False,-0.00048231069714177455,-0.0004824270463585485,0.5784659295655272,33.04303741455078,-0.01263398411966521,0.192042689121557
+2017-06-12,41.209999084472656,41.22999954223633,41.0,41.099998474121094,32.37350845336914,5269300,0.0,0.0,0.0,False,-0.007725956487139918,-0.007755956307058102,0.5662707704772711,33.04303741455078,-0.020262330995237332,0.18881745833122224
+2017-06-13,41.369998931884766,41.47999954223633,41.27000045776367,41.439998626708984,32.64131546020508,9192900,0.0,0.0,0.0,False,0.00827241221697328,0.008238383353416645,0.5792276079340555,33.04303741455078,-0.012157537132733487,0.1881053466317369
+2017-06-14,41.72999954223633,41.7400016784668,41.220001220703125,41.40999984741211,32.6176872253418,6205100,0.0,0.0,0.0,False,-0.000723875080711367,-0.0007241372047819599,0.5780844444219007,33.04303741455078,-0.01287261167527165,0.18730895522059202
+2017-06-15,40.61000061035156,40.84000015258789,40.54999923706055,40.81999969482422,32.15296173095703,6655700,0.0,0.0,0.0,False,-0.014247653157447138,-0.014350125458730474,0.5556004446046148,33.04303741455078,-0.02693686032633902,0.18788672215065805
+2017-06-16,41.040000915527344,41.279998779296875,40.97999954223633,41.25,32.49165725708008,4095900,0.0,0.0,0.0,False,0.010533882662415728,0.010478787890608984,0.5719869571576814,33.04303741455078,-0.01668672738989485,0.18804162434351038
+2017-06-19,41.529998779296875,41.59000015258789,41.43000030517578,41.5099983215332,32.69645690917969,8159600,0.0,0.0,0.0,False,0.0063031457730577944,0.006283364031025906,0.5818954201019919,33.04303741455078,-0.01048876049205072,0.18775348285722993
+2017-06-20,40.779998779296875,40.790000915527344,40.34000015258789,40.400001525878906,32.31886672973633,7219700,0.638,0.0,0.0,False,-0.011548351568862136,-0.011615551648589349,0.5636271356454812,33.04303741455078,-0.021915984167229063,0.18698056958962483
+2017-06-21,40.34000015258789,40.5,40.29999923706055,40.45000076293945,32.35887145996094,7549100,0.0,0.0,0.0,False,0.0012378135210973085,0.0012370480615398157,0.5655626144559378,33.04303741455078,-0.02070529854766212,0.1867012023241865
+2017-06-22,40.38999938964844,40.4900016784668,40.29999923706055,40.34000015258789,32.270877838134766,4328000,0.0,0.0,0.0,False,-0.002719304408840384,-0.0027230084335119684,0.5613053731361322,33.04303741455078,-0.023368298946875532,0.18672136584120802
+2017-06-23,40.33000183105469,40.529998779296875,40.2400016784668,40.38999938964844,32.310874938964844,7326400,0.0,0.0,0.0,False,0.0012394178128867228,0.0012386503686864952,0.5632404828269528,33.04303741455078,-0.022157844219960365,0.1835555588671698
+2017-06-26,40.84000015258789,40.86000061035156,40.52000045776367,40.529998779296875,32.4228630065918,2512900,0.0,0.0,0.0,False,0.003465955899940809,0.0034599633174830354,0.5686586054014333,33.04303741455078,-0.018768686430923776,0.14201605863350622
+2017-06-27,40.68000030517578,40.810001373291016,40.52000045776367,40.61000061035156,32.48685836791992,5681800,0.0,0.0,0.0,False,0.0019737726836497327,0.0019718273536852124,0.5717547809067467,33.04303741455078,-0.016831958867859487,0.14019930007007306
+2017-06-28,40.81999969482422,41.06999969482422,40.7599983215332,41.029998779296875,32.82284927368164,6611700,0.0,0.0,0.0,False,0.010342363732330107,0.01028924740687015,0.588010440548913,33.04303741455078,-0.0066636773764683355,0.1382081561804153
+2017-06-29,40.75,40.7599983215332,40.209999084472656,40.38999938964844,32.310874938964844,7222700,0.0,0.0,0.0,False,-0.015598107600223288,-0.015721038078038214,0.563240482826953,33.04303741455078,-0.022157844219960365,0.13807221917831197
+2017-06-30,40.5,40.5,40.029998779296875,40.33000183105469,32.262874603271484,10101200,0.0,0.0,0.0,False,-0.0014855783318784566,-0.0014866828974498519,0.5609181666381502,33.04303741455078,-0.023610505338584442,0.1367516156635994
+2017-07-03,40.40999984741211,40.5,40.349998474121094,40.369998931884766,32.29487228393555,1736200,0.0,0.0,0.0,False,0.000991780213559057,0.0009912887245022907,0.5624662543908068,33.04303741455078,-0.022642141557052353,0.13675105791671938
+2017-07-05,40.279998779296875,40.40999984741211,40.20000076293945,40.40999984741211,32.32686996459961,6310500,0.0,0.0,0.0,False,0.0009907975601433083,0.000990307044215301,0.5640143421434634,33.04303741455078,-0.021673777775520153,0.1326996596911186
+2017-07-06,40.16999816894531,40.470001220703125,40.119998931884766,40.310001373291016,32.24687576293945,5490900,0.0,0.0,0.0,False,-0.00247454213005327,-0.002477608869658854,0.5601441227618218,33.04303741455078,-0.024094687229350487,0.13267785095783508
+2017-07-07,40.279998779296875,40.470001220703125,40.18000030517578,40.43000030517578,32.34286880493164,5823200,0.0,0.0,0.0,False,0.0029768168146853125,0.0029723948688861377,0.5647883860197918,33.04303741455078,-0.02118959588475411,0.13247267946204924
+2017-07-10,40.380001068115234,40.599998474121094,40.369998931884766,40.560001373291016,32.446861267089844,5597400,0.0,0.0,0.0,False,0.003215313483334148,0.003210155416513175,0.5698196712159258,33.04303741455078,-0.018042413594774653,0.13088762276935256
+2017-07-11,40.4900016784668,40.790000915527344,40.41999816894531,40.779998779296875,32.622859954833984,6270800,0.0,0.0,0.0,False,0.005424213032360514,0.005409554970592995,0.5783347075349912,33.04303741455078,-0.012716066457370223,0.13038908913869904
+2017-07-12,41.0099983215332,41.09000015258789,40.970001220703125,41.040000915527344,32.830848693847656,8106000,0.0,0.0,0.0,False,0.00637555196882289,0.0063553141101692565,0.5883974624870774,33.04303741455078,-0.006421586431085369,0.12937596230567863
+2017-07-13,41.099998474121094,41.220001220703125,41.029998779296875,41.20000076293945,32.95885467529297,4701600,0.0,0.0,0.0,False,0.0038989543839997864,0.0038913731608615732,0.5945905517369754,33.04303741455078,-0.0025476695196532395,0.12940301268683282
+2017-07-14,41.25,41.5099983215332,41.15999984741211,41.470001220703125,33.174842834472656,4157600,0.0,0.0,0.0,False,0.006553266529058188,0.006531887229957613,0.6050403286272257,33.174842834472656,0.0,0.12908573775194157
+2017-07-17,41.38999938964844,41.38999938964844,41.290000915527344,41.36000061035156,33.08683776855469,5020200,0.0,0.0,0.0,False,-0.0026527651195538127,-0.0026562899359969744,0.6007825336279662,33.174842834472656,-0.0026527651195538127,0.12896013086407443
+2017-07-18,41.290000915527344,41.349998474121094,41.209999084472656,41.29999923706055,33.03884506225586,8907100,0.0,0.0,0.0,False,-0.0014505074989197286,-0.0014515605033056235,0.5984605865587991,33.174842834472656,-0.004099424762774695,0.12897362257934405
+2017-07-19,41.279998779296875,41.43000030517578,41.25,41.41999816894531,33.13484573364258,2382700,0.0,0.0,0.0,False,0.0029056908982689755,0.002901477538312034,0.6031052189364046,33.174842834472656,-0.001205645525726995,0.12871556235311185
+2017-07-20,41.650001525878906,41.70000076293945,41.5099983215332,41.65999984741211,33.32683181762695,6950000,0.0,0.0,0.0,False,0.0057940841351027395,0.005777362987686818,0.6123937454523445,33.32683181762695,0.0,0.1285823240557191
+2017-07-21,41.279998779296875,41.34000015258789,41.040000915527344,41.34000015258789,33.070838928222656,3264500,0.0,0.0,0.0,False,-0.007681284881958073,-0.0077109378971146865,0.6000084897516376,33.32683181762695,-0.007681284881958073,0.12883222422361348
+2017-07-24,41.16999816894531,41.2599983215332,41.060001373291016,41.22999954223633,32.98284912109375,4846800,0.0,0.0,0.0,False,-0.002660646357350638,-0.0026641921676981476,0.5957514329916498,33.32683181762695,-0.010321494056667824,0.12887738011859232
+2017-07-25,41.58000183105469,41.63999938964844,41.310001373291016,41.34000015258789,33.070838928222656,5416300,0.0,0.0,0.0,False,0.002667744281455553,0.002664192167698265,0.6000084897516378,33.32683181762695,-0.007681284881958073,0.12888793205726676
+2017-07-26,41.540000915527344,41.790000915527344,41.43000030517578,41.689998626708984,33.350833892822266,12686000,0.0,0.0,0.0,False,0.008466521372720859,0.008430881403723509,0.6135549958266548,33.350833892822266,0.0,0.12905485780875267
+2017-07-27,41.77000045776367,41.77000045776367,41.41999816894531,41.59000015258789,33.270835876464844,5293200,0.0,0.0,0.0,False,-0.0023986811428615695,-0.0024015625871737826,0.6096845918851954,33.350833892822266,-0.0023986811428615695,0.12882847910248196
+2017-07-28,41.45000076293945,41.63999938964844,41.41999816894531,41.630001068115234,33.30282974243164,5237100,0.0,0.0,0.0,False,0.0009616189411527643,0.0009611568818516978,0.6112324950780339,33.350833892822266,-0.0014393688189294762,0.12882747901990235
+2017-07-31,41.650001525878906,41.709999084472656,41.4900016784668,41.630001068115234,33.30282974243164,9811900,0.0,0.0,0.0,False,0.0,0.0,0.6112324950780339,33.350833892822266,-0.0014393688189294762,0.1284094417570381
+2017-08-01,41.959999084472656,42.08000183105469,41.880001068115234,41.91999816894531,33.534828186035156,6178600,0.0,0.0,0.0,False,0.006966328248915188,0.0069421754900994195,0.6224568695240662,33.534828186035156,0.0,0.1279938152690633
+2017-08-02,41.9900016784668,42.060001373291016,41.83000183105469,41.959999084472656,33.56682586669922,3097100,0.0,0.0,0.0,False,0.0009541626540190418,0.0009537077301917657,0.6240049572767228,33.56682586669922,0.0,0.12757712654287431
+2017-08-03,42.02000045776367,42.18000030517578,41.97999954223633,42.060001373291016,33.646827697753906,3326300,0.0,0.0,0.0,False,0.00238336002851125,0.0023805243307638588,0.6278755457780003,33.646827697753906,0.0,0.12750828621259488
+2017-08-04,42.29999923706055,42.349998474121094,42.099998474121094,42.25,33.79881286621094,3133400,0.0,0.0,0.0,False,0.004517072748203788,0.004506901393428414,0.6352287780433015,33.79881286621094,0.0,0.1275398639258747
+2017-08-07,42.209999084472656,42.27000045776367,42.20000076293945,42.2599983215332,33.80681610107422,3942600,0.0,0.0,0.0,False,0.00023679041317103966,0.00023676238274595812,0.6356159845412834,33.80681610107422,0.0,0.12732794948907952
+2017-08-08,42.220001220703125,42.310001373291016,41.970001220703125,42.029998779296875,33.622825622558594,8475100,0.0,0.0,0.0,False,-0.005442407766692359,-0.005457271622481679,0.6267142954036897,33.80681610107422,-0.005442407766692359,0.12747812097104202
+2017-08-09,41.52000045776367,41.86000061035156,41.4900016784668,41.86000061035156,33.48683166503906,7131200,0.0,0.0,0.0,False,-0.004044691515405763,-0.0040528934036756035,0.6201347378950812,33.80681610107422,-0.009465086421580837,0.12684361597071236
+2017-08-10,41.470001220703125,41.47999954223633,41.189998626708984,41.22999954223633,32.98284912109375,4907400,0.0,0.0,0.0,False,-0.01505017103399131,-0.01516457416717204,0.5957514329916496,33.80681610107422,-0.024372806286075743,0.1277493622844026
+2017-08-11,41.2400016784668,41.33000183105469,41.09000015258789,41.20000076293945,32.95885467529297,7108900,0.0,0.0,0.0,False,-0.0007274825080358926,-0.000727747251841087,0.594590551736975,33.80681610107422,-0.025082558003866717,0.12760938634377478
+2017-08-14,41.61000061035156,41.7400016784668,41.59000015258789,41.650001525878906,33.31883239746094,2457700,0.0,0.0,0.0,False,0.010922033720966118,0.010862819083349722,0.6120067235141802,33.80681610107422,-0.014434476827226983,0.12800753255010944
+2017-08-15,41.630001068115234,41.70000076293945,41.439998626708984,41.650001525878906,33.31883239746094,4450200,0.0,0.0,0.0,False,0.0,0.0,0.6120067235141802,33.80681610107422,-0.014434476827226983,0.12798922969750354
+2017-08-16,41.779998779296875,41.970001220703125,41.75,41.88999938964844,33.510833740234375,7583500,0.0,0.0,0.0,False,0.005762547153004949,0.00574600718928687,0.6212959882693916,33.80681610107422,-0.008755109027567931,0.12806688219543588
+2017-08-17,41.689998626708984,41.779998779296875,41.33000183105469,41.349998474121094,33.07884216308594,3615600,0.0,0.0,0.0,False,-0.01289110203873478,-0.01297491335389677,0.6003956962496195,33.80681610107422,-0.021533348062468094,0.12876700129622135
+2017-08-18,41.349998474121094,41.59000015258789,41.2599983215332,41.4900016784668,33.19084167480469,4568900,0.0,0.0,0.0,False,0.003385835307250673,0.0033801162723910722,0.6058143725035534,33.80681610107422,-0.01822042112537059,0.12870709173855843
+2017-08-21,41.400001525878906,41.540000915527344,41.290000915527344,41.45000076293945,33.15884780883789,2329800,0.0,0.0,0.0,False,-0.0009639365666066491,-0.0009644014522297141,0.6042664693107147,33.80681610107422,-0.01916679436179558,0.12836686279628415
+2017-08-22,41.54999923706055,41.72999954223633,41.52000045776367,41.72999954223633,33.38283157348633,1831500,0.0,0.0,0.0,False,0.006754871759709902,0.006732159833531272,0.6151030835793112,33.80681610107422,-0.012541391840044325,0.12848534887821092
+2017-08-23,41.630001068115234,41.75,41.58000183105469,41.7400016784668,33.390830993652344,4095800,0.0,0.0,0.0,False,0.00023962677187538972,0.00023959806596620135,0.6154901055174753,33.80681610107422,-0.012304770321410308,0.12841272462020087
+2017-08-24,41.810001373291016,41.83000183105469,41.619998931884766,41.619998931884766,33.29484176635742,8958800,0.0,0.0,0.0,False,-0.00287471813184792,-0.002878858070023879,0.6108460268193232,33.80681610107422,-0.015144115706907102,0.12842780046963695
+2017-08-25,41.75,42.099998474121094,41.75,41.9900016784668,33.59082794189453,7014300,0.0,0.0,0.0,False,0.00888985079473148,0.008850568707429275,0.6251662076510329,33.80681610107422,-0.006388893841228205,0.12856899777903308
+2017-08-28,42.02000045776367,42.029998779296875,41.91999816894531,41.9900016784668,33.59082794189453,4469700,0.0,0.0,0.0,False,0.0,0.0,0.6251662076510329,33.80681610107422,-0.006388893841228205,0.1284850565901984
+2017-08-29,41.54999923706055,41.79999923706055,41.54999923706055,41.70000076293945,33.35884475708008,18431400,0.0,0.0,0.0,False,-0.006906146678365199,-0.006930104477101049,0.6139425714442723,33.80681610107422,-0.013250917881613367,0.12870861876566228
+2017-08-30,41.599998474121094,41.65999984741211,41.529998779296875,41.59000015258789,33.270835876464844,2196700,0.0,0.0,0.0,False,-0.0026382472551468306,-0.0026417335626138854,0.609684591885195,33.80681610107422,-0.015854205939030863,0.1287560671496083
+2017-08-31,41.70000076293945,41.849998474121094,41.599998474121094,41.83000183105469,33.462825775146484,3133700,0.0,0.0,0.0,False,0.005770516238140289,0.005753930583915986,0.6189733029609528,33.80681610107422,-0.010175176653704598,0.12881462764765583
+2017-09-01,42.040000915527344,42.06999969482422,41.900001525878906,41.93000030517578,33.54282760620117,5522700,0.0,0.0,0.0,False,0.002390767342610678,0.0023879140052397306,0.6228438914622303,33.80681610107422,-0.00780873579114294,0.12863293698425007
+2017-09-05,41.869998931884766,41.959999084472656,41.47999954223633,41.630001068115234,33.30282974243164,3179900,0.0,0.0,0.0,False,-0.0071549681674768495,-0.00718068770730386,0.6112324950780337,33.80681610107422,-0.014907832702605872,0.12835686417444744
+2017-09-06,42.02000045776367,42.16999816894531,41.939998626708984,42.09000015258789,33.67082595825195,8572500,0.0,0.0,0.0,False,0.011049998413541484,0.01098939323048184,0.6290366115924924,33.80681610107422,-0.0040225658167775125,0.12868174409662816
+2017-09-07,42.47999954223633,42.5,42.29999923706055,42.43000030517578,33.94281768798828,5270100,0.0,0.0,0.0,False,0.008077964290913675,0.008045512184865924,0.6421959111695275,33.94281768798828,0.0,0.12887386356009195
+2017-09-08,42.47999954223633,42.5099983215332,42.38999938964844,42.41999816894531,33.93480682373047,3561800,0.0,0.0,0.0,False,-0.00023601058496236504,-0.0002360384398432562,0.6418083355519095,33.94281768798828,-0.00023601058496236504,0.12887058670829077
+2017-09-11,42.77000045776367,42.93000030517578,42.75,42.849998474121094,34.278804779052734,2318100,0.0,0.0,0.0,False,0.01013702412125439,0.010085989097958813,0.6584513862518757,34.278804779052734,0.0,0.12716093295093134
+2017-09-12,42.95000076293945,43.040000915527344,42.93000030517578,43.029998779296875,34.42279052734375,10309600,0.0,0.0,0.0,False,0.004200430826543977,0.004191633643016527,0.6654175965790128,34.42279052734375,0.0,0.12707343914274388
+2017-09-13,42.9900016784668,43.0099983215332,42.7400016784668,42.77000045776367,34.214805603027344,3640600,0.0,0.0,0.0,False,-0.006042070417016099,-0.00606039758445942,0.6553550261867447,34.42279052734375,-0.006042070417016099,0.12571742498061678
+2017-09-14,42.70000076293945,42.93000030517578,42.70000076293945,42.849998474121094,34.278804779052734,11754100,0.0,0.0,0.0,False,0.001870511168993172,0.0018687639414429879,0.6584513862518759,34.42279052734375,-0.00418286100822185,0.12565676800756656
+2017-09-15,42.9900016784668,43.029998779296875,42.869998931884766,42.97999954223633,34.38279724121094,8856500,0.0,0.0,0.0,False,0.003033724857925968,0.0030291324004929976,0.66348267144801,34.42279052734375,-0.0011618257997138004,0.12552674084240154
+2017-09-18,43.119998931884766,43.20000076293945,43.0,43.08000183105469,34.46280288696289,4839400,0.0,0.0,0.0,False,0.002326909157235768,0.0023242060964951917,0.6673534445091054,34.46280288696289,0.0,0.12390235899493529
+2017-09-19,43.220001220703125,43.310001373291016,43.16999816894531,43.290000915527344,34.63078308105469,3031800,0.0,0.0,0.0,False,0.00487424643441714,0.0048624057559339484,0.6754805360909171,34.63078308105469,0.0,0.12378019955688194
+2017-09-20,43.220001220703125,43.310001373291016,42.86000061035156,43.08000183105469,34.46280288696289,10008800,0.0,0.0,0.0,False,-0.004850603398099063,-0.004862405755933827,0.6673534445091056,34.63078308105469,-0.004850603398099063,0.12392158789044672
+2017-09-21,43.09000015258789,43.16999816894531,43.029998779296875,43.11000061035156,34.48679733276367,4865400,0.0,0.0,0.0,False,0.0006962418547173943,0.0006959995908002616,0.66851432576378,34.63078308105469,-0.004157738736488059,0.12315456198617122
+2017-09-22,43.25,43.33000183105469,43.189998626708984,43.20000076293945,34.55879592895508,2955000,0.0,0.0,0.0,False,0.002087714770864002,0.0020855385227789005,0.6719977077670753,34.63078308105469,-0.0020787041381975513,0.12233886366406381
+2017-09-25,42.91999816894531,42.9900016784668,42.630001068115234,42.72999954223633,34.18280792236328,4193000,0.0,0.0,0.0,False,-0.010879661645757044,-0.010939277962413908,0.6538069384340881,34.63078308105469,-0.012935750186269357,0.12272909396049549
+2017-09-26,42.619998931884766,42.65999984741211,42.43000030517578,42.56999969482422,34.054805755615234,3306300,0.0,0.0,0.0,False,-0.0037446358133822466,-0.003751664514172582,0.6476140337440077,34.63078308105469,-0.016631946326231106,0.12211594989182732
+2017-09-27,42.599998474121094,42.83000183105469,42.58000183105469,42.72999954223633,34.18280792236328,10703300,0.0,0.0,0.0,False,0.0037587108165177963,0.003751664514172452,0.6538069384340879,34.63078308105469,-0.012935750186269357,0.12212242612570762
+2017-09-28,42.880001068115234,42.97999954223633,42.849998474121094,42.900001525878906,34.31880187988281,3633400,0.0,0.0,0.0,False,0.003978431433380392,0.0039705384027070145,0.6603864959426966,34.63078308105469,-0.009008782748044397,0.12173605201011418
+2017-09-29,43.08000183105469,43.36000061035156,43.04999923706055,43.31999969482422,34.654788970947266,2812900,0.0,0.0,0.0,False,0.009790175433292303,0.009742562175000817,0.6766419710250451,34.654788970947266,0.0,0.12051239368886453
+2017-10-02,43.060001373291016,43.220001220703125,43.029998779296875,43.189998626708984,34.5507926940918,2617700,0.0,0.0,0.0,False,-0.0030009207946022354,-0.003005432586023338,0.6716105012690932,34.654788970947266,-0.0030009207946022354,0.11942035680163189
+2017-10-03,43.2400016784668,43.33000183105469,43.209999084472656,43.31999969482422,34.654788970947266,1880700,0.0,0.0,0.0,False,0.0030099534264305117,0.003005432586023455,0.6766419710250453,34.654788970947266,0.0,0.11932838111352129
+2017-10-04,43.130001068115234,43.189998626708984,43.06999969482422,43.099998474121094,34.47879409790039,9504800,0.0,0.0,0.0,False,-0.005078515214575918,-0.005091454700476337,0.668127119265798,34.654788970947266,-0.005078515214575918,0.11948413212801554
+2017-10-05,43.060001373291016,43.22999954223633,43.060001373291016,43.18000030517578,34.54278564453125,8226300,0.0,0.0,0.0,False,0.0018559682351175777,0.001854248054144663,0.6712231102112935,34.654788970947266,-0.003231972542378281,0.11942203660392633
+2017-10-06,43.02000045776367,43.189998626708984,42.970001220703125,43.18000030517578,34.54278564453125,6029000,0.0,0.0,0.0,False,0.0,0.0,0.6712231102112935,34.654788970947266,-0.003231972542378281,0.11933076118616523
+2017-10-09,43.209999084472656,43.25,43.130001068115234,43.15999984741211,34.52679443359375,2994400,0.0,0.0,0.0,False,-0.00046293924010820664,-0.0004630464295609684,0.6704494354546011,34.654788970947266,-0.0036934155755736775,0.11905097004498286
+2017-10-10,43.34000015258789,43.61000061035156,43.27000045776367,43.54999923706055,34.838775634765625,5589100,0.0,0.0,0.0,False,0.009035915621182777,0.008995336001784036,0.6855434756028214,34.838775634765625,0.0,0.11928057180760578
+2017-10-11,43.560001373291016,43.779998779296875,43.560001373291016,43.7400016784668,34.99077606201172,4437500,0.0,0.0,0.0,False,0.0043629669664513315,0.004353476819528384,0.692897446107394,34.99077606201172,0.0,0.11867161207356415
+2017-10-12,43.63999938964844,43.709999084472656,43.58000183105469,43.61000061035156,34.886783599853516,3472000,0.0,0.0,0.0,False,-0.00297199644768964,-0.0029764215989963997,0.68786616091126,34.99077606201172,-0.00297199644768964,0.11858340916923733
+2017-10-13,43.72999954223633,43.77000045776367,43.58000183105469,43.599998474121094,34.878780364990234,5415100,0.0,0.0,0.0,False,-0.00022940592503672974,-0.00022943224260096445,0.687478954413278,34.99077606201172,-0.0032007205791321214,0.11845943615023036
+2017-10-16,43.58000183105469,43.59000015258789,43.470001220703125,43.52000045776367,34.814781188964844,7962700,0.0,0.0,0.0,False,-0.001834902922512427,-0.0018365884190104942,0.684382594348147,34.99077606201172,-0.005029750490099794,0.1184652214353619
+2017-10-17,43.40999984741211,43.47999954223633,43.36000061035156,43.459999084472656,34.76677703857422,10257700,0.0,0.0,0.0,False,-0.001378843949357944,-0.001379795429405194,0.6820600935995262,34.99077606201172,-0.006401659198427723,0.11847927023670173
+2017-10-18,43.599998474121094,43.709999084472656,43.540000915527344,43.66999816894531,34.93478012084961,3778200,0.0,0.0,0.0,False,0.004832288080341529,0.004820650053435984,0.6901882925402454,34.99077606201172,-0.0016003057795251907,0.1181967561397101
+2017-10-19,43.439998626708984,43.63999938964844,43.439998626708984,43.630001068115234,34.90277862548828,2599000,0.0,0.0,0.0,False,-0.000916035402273141,-0.0009164552190998809,0.6886400202277709,34.99077606201172,-0.002514875245049897,0.11820723095811404
+2017-10-20,43.560001373291016,43.560001373291016,43.38999938964844,43.38999938964844,34.71078109741211,8624600,0.0,0.0,0.0,False,-0.005500923870168983,-0.005516109668098209,0.6793509400323774,34.99077606201172,-0.008001964977952913,0.11838653838190688
+2017-10-23,43.43000030517578,43.43000030517578,43.22999954223633,43.2599983215332,34.60678482055664,2049900,0.0,0.0,0.0,False,-0.0029960799949622086,-0.0030005772275891202,0.6743194702764255,34.99077606201172,-0.010974070445724293,0.11835618907917181
+2017-10-24,43.43000030517578,43.599998474121094,43.36000061035156,43.5,34.79877471923828,20922300,0.0,0.0,0.0,False,0.005547753126363686,0.005532421023663409,0.683608181352183,34.99077606201172,-0.0054871987529846455,0.11839425523798755
+2017-10-25,43.56999969482422,43.599998474121094,43.27000045776367,43.459999084472656,34.76677703857422,4889900,0.0,0.0,0.0,False,-0.0009195059573856579,-0.0009199289623120706,0.6820600935995265,34.99077606201172,-0.006401659198427723,0.11837728497339191
+2017-10-26,43.529998779296875,43.630001068115234,43.41999816894531,43.43000030517578,34.7427864074707,5497600,0.0,0.0,0.0,False,-0.0006900447250803854,-0.0006902829155226998,0.6808993969046699,34.99077606201172,-0.007087286492346467,0.11828954860204055
+2017-10-27,43.29999923706055,43.38999938964844,43.20000076293945,43.34000015258789,34.6707878112793,4246300,0.0,0.0,0.0,False,-0.0020723322345822526,-0.002074482486231623,0.6774160149013746,34.99077606201172,-0.009144931514674881,0.11833141957752481
+2017-10-30,43.29999923706055,43.619998931884766,43.29999923706055,43.599998474121094,34.878780364990234,4940700,0.0,0.0,0.0,False,0.005999072038486375,0.0059811492501701145,0.6874789544132787,34.99077606201172,-0.0032007205791321214,0.11839526994266573
+2017-10-31,43.7599983215332,43.869998931884766,43.68000030517578,43.83000183105469,35.06277847290039,5278700,0.0,0.0,0.0,False,0.005275359573491345,0.005261493608100946,0.6963810126705079,35.06277847290039,0.0,0.1184196039911518
+2017-11-01,43.97999954223633,44.060001373291016,43.88999938964844,43.939998626708984,35.15076446533203,4562700,0.0,0.0,0.0,False,0.0025093844887291716,0.002506241240786643,0.700637884870678,35.15076446533203,0.0,0.11825430417976647
+2017-11-02,43.93000030517578,44.11000061035156,43.88999938964844,44.11000061035156,35.286773681640625,10624200,0.0,0.0,0.0,False,0.003869310337268228,0.0038618438100349946,0.707218180618558,35.286773681640625,0.0,0.11793253730021881
+2017-11-03,43.959999084472656,43.959999084472656,43.72999954223633,43.84000015258789,35.07077407836914,8010200,0.0,0.0,0.0,False,-0.006121262465654809,-0.006140074199737319,0.6967678500488541,35.286773681640625,-0.006121262465654809,0.11812183826453182
+2017-11-06,43.650001525878906,43.810001373291016,43.630001068115234,43.79999923706055,35.03877258300781,5003900,0.0,0.0,0.0,False,-0.0009124832913529612,-0.0009128998576572671,0.6952195777363797,35.286773681640625,-0.007028160207285916,0.11765305611982478
+2017-11-07,43.58000183105469,43.63999938964844,43.310001373291016,43.43000030517578,34.7427864074707,7320200,0.0,0.0,0.0,False,-0.008447389954539974,-0.008483271365466526,0.6808993969046699,35.286773681640625,-0.015416180551891978,0.11715354345576635
+2017-11-08,43.38999938964844,43.560001373291016,43.34000015258789,43.5099983215332,34.80678939819336,6850700,0.0,0.0,0.0,False,0.0018421950954656818,0.001840500335147687,0.6839959415296188,35.286773681640625,-0.013602385068629763,0.11709944725752121
+2017-11-09,43.11000061035156,43.220001220703125,42.939998626708984,43.18000030517578,34.54278564453125,4190800,0.0,0.0,0.0,False,-0.0075848349769316314,-0.007613746121363362,0.671223110211294,35.286773681640625,-0.021084048199523142,0.11737062965002325
+2017-11-10,43.16999816894531,43.189998626708984,43.0,43.06999969482422,34.45478057861328,5441600,0.0,0.0,0.0,False,-0.002547711896301652,-0.0025509628370691336,0.6669653152120345,35.286773681640625,-0.023578044015404642,0.1171817565051088
+2017-11-13,42.619998931884766,42.95000076293945,42.56999969482422,42.90999984741211,34.32679748535156,4774500,0.0,0.0,0.0,False,-0.0037145235323646775,-0.0037214395065787863,0.6607733333210437,35.286773681640625,-0.02720498634842694,0.11662295561233314
+2017-11-14,42.97999954223633,43.130001068115234,42.869998931884766,43.099998474121094,34.47879409790039,9295900,0.0,0.0,0.0,False,0.004427928722849472,0.004418154289503172,0.6681271192657985,35.286773681640625,-0.022897519366034236,0.11619818182828351
+2017-11-15,42.79999923706055,43.040000915527344,42.7599983215332,42.900001525878906,34.31880187988281,2490800,0.0,0.0,0.0,False,-0.0046403078240871976,-0.004651107474524412,0.6603864959426973,35.286773681640625,-0.027431575651855056,0.11618111986323497
+2017-11-16,43.189998626708984,43.2599983215332,43.09000015258789,43.220001220703125,34.574790954589844,4740400,0.0,0.0,0.0,False,0.0074591495240132755,0.007431467638523789,0.6727715670835863,35.286773681640625,-0.020177042352308328,0.1153362957885868
+2017-11-17,43.11000061035156,43.11000061035156,42.959999084472656,43.0,34.39879608154297,3242600,0.0,0.0,0.0,False,-0.0050902657163719445,-0.005103265251726669,0.664256715324339,35.286773681640625,-0.0251646015617365,0.1154932240750328
+2017-11-20,43.09000015258789,43.119998931884766,42.95000076293945,42.970001220703125,34.37480163574219,4450400,0.0,0.0,0.0,False,-0.0006975373714795952,-0.0006977807638620039,0.6630958340696644,35.286773681640625,-0.02584458568318837,0.11479888821706043
+2017-11-21,43.25,43.34000015258789,43.20000076293945,43.220001220703125,34.574790954589844,5223100,0.0,0.0,0.0,False,0.00581790466653076,0.005801046015588561,0.6727715670835861,35.286773681640625,-0.020177042352308328,0.11458823256208804
+2017-11-22,43.43000030517578,43.47999954223633,43.09000015258789,43.209999084472656,34.56679153442383,9833600,0.0,0.0,0.0,False,-0.00023136568422121861,-0.00023139245339019387,0.672384545145422,35.286773681640625,-0.02040373976132015,0.11457075039767615
+2017-11-24,43.880001068115234,43.93000030517578,43.81999969482422,43.83000183105469,35.06277847290039,7311600,0.0,0.0,0.0,False,0.014348654198427013,0.01424668650179056,0.6963810126705072,35.286773681640625,-0.006347851769083035,0.11470546534641955
+2017-11-27,43.81999969482422,43.83000183105469,43.56999969482422,43.58000183105469,34.86279296875,3770600,0.0,0.0,0.0,False,-0.0057036410935019655,-0.005719968969526395,0.6867054642164032,35.286773681640625,-0.01201528699437937,0.11481428778358918
+2017-11-28,43.75,43.869998931884766,43.619998931884766,43.7400016784668,34.99077606201172,5520700,0.0,0.0,0.0,False,0.0036710510651409844,0.003664329203022773,0.692897446107394,35.286773681640625,-0.008388344661357072,0.1141804751754674
+2017-11-29,43.88999938964844,43.97999954223633,43.61000061035156,43.63999938964844,34.91078186035156,3825500,0.0,0.0,0.0,False,-0.0022861511136074153,-0.0022887683467523877,0.6890272267257525,35.286773681640625,-0.010655318751475629,0.11375542009283927
+2017-11-30,43.90999984741211,43.9900016784668,43.709999084472656,43.720001220703125,34.97478103637695,8885700,0.0,0.0,0.0,False,0.0018332209310405467,0.0018315426323646767,0.6921235867908835,35.286773681640625,-0.00884163137379712,0.11374621261691759
+2017-12-01,43.47999954223633,43.58000183105469,43.189998626708984,43.41999816894531,34.73478698730469,6534700,0.0,0.0,0.0,False,-0.006861917128877848,-0.006885568339413683,0.680512374966505,35.286773681640625,-0.0156428779609038,0.11390202189476689
+2017-12-04,43.70000076293945,43.720001220703125,43.45000076293945,43.4900016784668,34.7907829284668,4221900,0.0,0.0,0.0,False,0.0016120997426174455,0.001610801704684532,0.6832215285336538,35.286773681640625,-0.014055996097820822,0.11390225205552194
+2017-12-05,43.459999084472656,43.59000015258789,43.279998779296875,43.38999938964844,34.71078109741211,23211500,0.0,0.0,0.0,False,-0.0022995122363063114,-0.0023021601746586926,0.6793509400323765,35.286773681640625,-0.016323186399106793,0.11202906776816399
+2017-12-06,43.220001220703125,43.40999984741211,43.13999938964844,43.310001373291016,34.64678955078125,10140300,0.0,0.0,0.0,False,-0.001843564005410081,-0.001845265461014224,0.6762549490868812,35.286773681640625,-0.018136657565617886,0.11147965615439145
+2017-12-07,43.31999969482422,43.63999938964844,43.29999923706055,43.47999954223633,34.782779693603516,16460400,0.0,0.0,0.0,False,0.003925043116129068,0.0039173602316040605,0.6828343220356721,35.286773681640625,-0.014282801612416351,0.11021305700503015
+2017-12-08,43.68000030517578,43.75,43.540000915527344,43.709999084472656,34.96677017211914,12611100,0.0,0.0,0.0,False,0.005289700252146812,0.005275758929768233,0.6917360111732656,35.286773681640625,-0.009068653099560064,0.1100611930042405
+2017-12-11,43.619998931884766,43.72999954223633,43.61000061035156,43.68000030517578,34.94278335571289,6394700,0.0,0.0,0.0,False,-0.0006859889057003743,-0.0006862243037495361,0.6905754990382269,35.286773681640625,-0.009748421009844521,0.11007428703056314
+2017-12-12,43.52000045776367,43.619998931884766,43.470001220703125,43.619998931884766,34.89478302001953,5364900,0.0,0.0,0.0,False,-0.0013736838077471614,-0.0013746281762905869,0.688253182849424,35.286773681640625,-0.011108713569499384,0.11009719063799588
+2017-12-13,43.59000015258789,43.72999954223633,43.43000030517578,43.54999923706055,34.838775634765625,4564800,0.0,0.0,0.0,False,-0.0016050360657572371,-0.0016063255160709698,0.6855434756028214,35.286773681640625,-0.012695919749333373,0.1097701884011649
+2017-12-14,43.599998474121094,43.65999984741211,43.15999984741211,43.18000030517578,34.54278564453125,9922900,0.0,0.0,0.0,False,-0.008495992894164917,-0.008532289572223016,0.6712231102112938,35.286773681640625,-0.021084048199523142,0.10887550510272716
+2017-12-15,43.22999954223633,43.27000045776367,43.060001373291016,43.22999954223633,34.58278274536133,21783000,0.0,0.0,0.0,False,0.0011579002701656016,0.0011572304206771827,0.6731582199021144,35.286773681640625,-0.01995056115446381,0.1088754885746054
+2017-12-18,43.86000061035156,43.9900016784668,43.779998779296875,43.81999969482422,35.054771423339844,8429100,0.0,0.0,0.0,False,0.013648082673214823,0.013555786422571874,0.6959936216127074,35.286773681640625,-0.0065747653892622715,0.10956855384129237
+2017-12-19,43.77000045776367,43.79999923706055,43.5,43.650001525878906,35.071651458740234,6459400,0.191,0.0,0.0,False,0.0004815331755136931,0.0004814172756190699,0.6968102988069735,35.286773681640625,-0.006096398181404616,0.10948545476712927
+2017-12-20,43.58000183105469,43.61000061035156,43.400001525878906,43.41999816894531,34.8868522644043,5539300,0.0,0.0,0.0,False,-0.005269189976792044,-0.005283121117063146,0.6878694829879823,35.286773681640625,-0.0113334650780047,0.10958977636187721
+2017-12-21,43.41999816894531,43.65999984741211,43.38999938964844,43.5099983215332,34.95915985107422,3767800,0.0,0.0,0.0,False,0.002072631434957506,0.002070486497689854,0.6913678143365287,35.286773681640625,-0.009284323739034872,0.10952062461791096
+2017-12-22,43.400001525878906,43.4900016784668,43.29999923706055,43.4900016784668,34.943092346191406,4659200,0.0,0.0,0.0,False,-0.00045960786675824927,-0.00045971351882743056,0.6905904483834779,35.286773681640625,-0.009739664457565134,0.10947862791697022
+2017-12-26,43.52000045776367,43.58000183105469,43.41999816894531,43.47999954223633,34.93505096435547,2529600,0.0,0.0,0.0,False,-0.00023012793934407139,-0.00023015442284144447,0.6902013962873166,35.286773681640625,-0.009967551027997623,0.1094513505811032
+2017-12-27,43.4900016784668,43.599998474121094,43.439998626708984,43.4900016784668,34.943092346191406,7020700,0.0,0.0,0.0,False,0.0002301809104026109,0.0002301544228413967,0.6905904483834777,35.286773681640625,-0.009739664457565134,0.10945425526517907
+2017-12-28,43.63999938964844,43.65999984741211,43.43000030517578,43.47999954223633,34.93505096435547,5520900,0.0,0.0,0.0,False,-0.00023012793934407139,-0.00023015442284144447,0.6902013962873164,35.286773681640625,-0.009967551027997623,0.10909784819644514
+2017-12-29,43.52000045776367,43.59000015258789,43.33000183105469,43.380001068115234,34.854713439941406,3146600,0.0,0.0,0.0,False,-0.0022996252244209536,-0.00230227342319613,0.6863145665220625,35.286773681640625,-0.01224425462064882,0.10893207991191732
+2018-01-02,43.43000030517578,43.650001525878906,43.369998931884766,43.599998474121094,35.03147888183594,4583000,0.0,0.0,0.0,False,0.0050714931912758665,0.005058676484643926,0.6948666993645285,35.286773681640625,-0.007234858083313922,0.10888851150844531
+2018-01-03,43.63999938964844,43.90999984741211,43.630001068115234,43.83000183105469,35.21627426147461,6268300,0.0,0.0,0.0,False,0.005275123561354622,0.005261258834451936,0.7038073306237016,35.286773681640625,-0.0019978992922976557,0.10896409656913442
+2018-01-04,44.540000915527344,44.7599983215332,44.540000915527344,44.560001373291016,35.80281066894531,6498000,0.0,0.0,0.0,False,0.016655265776151396,0.016518087897662542,0.7321846945465944,35.80281066894531,0.0,0.10995219645981455
+2018-01-05,44.83000183105469,45.04999923706055,44.7599983215332,45.0,36.156333923339844,3663300,0.0,0.0,0.0,False,0.009874176015492786,0.009825744890176893,0.7492885911118901,36.156333923339844,0.0,0.1100666810608976
+2018-01-08,44.869998931884766,44.88999938964844,44.7599983215332,44.810001373291016,36.0036735534668,8315500,0.0,0.0,0.0,False,-0.0042222303344339185,-0.00423116911887662,0.7419026917588183,36.156333923339844,-0.0042222303344339185,0.1101593478761985
+2018-01-09,44.88999938964844,44.95000076293945,44.709999084472656,44.939998626708984,36.108131408691406,3736500,0.0,0.0,0.0,False,0.0029013110306503886,0.002897110350826516,0.7469564932527377,36.156333923339844,-0.0013331693072267115,0.11010417185569718
+2018-01-10,44.91999816894531,44.91999816894531,44.65999984741211,44.75,35.955474853515625,5348800,0.0,0.0,0.0,False,-0.004227761150194409,-0.00423672340145738,0.7395707784594838,36.156333923339844,-0.005555294136017408,0.11019717584703982
+2018-01-11,44.91999816894531,45.099998474121094,44.88999938964844,45.060001373291016,36.20454025268555,4634100,0.0,0.0,0.0,False,0.006927050753317232,0.00690316896074443,0.7516208735308603,36.20454025268555,0.0,0.11025483082257564
+2018-01-12,45.470001220703125,45.709999084472656,45.400001525878906,45.709999084472656,36.726806640625,11855800,0.0,0.0,0.0,False,0.014425439027656584,0.01432238229219188,0.7768887736415502,36.726806640625,0.0,0.11105842733450878
+2018-01-16,45.9900016784668,46.040000915527344,45.790000915527344,45.810001373291016,36.807159423828125,8777100,0.0,0.0,0.0,False,0.002187851069911595,0.0021854612088980665,0.7807763416460758,36.807159423828125,0.0,0.111010873582847
+2018-01-17,45.91999816894531,46.150001525878906,45.7400016784668,45.9900016784668,36.9517822265625,9225100,0.0,0.0,0.0,False,0.003929203040883067,0.0039215038837261875,0.7877733734628041,36.9517822265625,0.0,0.11104021383243555
+2018-01-18,46.029998779296875,46.099998474121094,45.869998931884766,46.06999969482422,37.016056060791016,7802500,0.0,0.0,0.0,False,0.001739397408071719,0.0017378864082991021,0.7908830218348248,37.016056060791016,0.0,0.11092330771673299
+2018-01-19,46.400001525878906,46.45000076293945,46.18000030517578,46.38999938964844,37.27316665649414,6914600,0.0,0.0,0.0,False,0.006945920853395959,0.006921909070319687,0.8033223535621801,37.27316665649414,0.0,0.11105467126953432
+2018-01-22,46.52000045776367,46.75,46.459999084472656,46.720001220703125,37.53831100463867,3942300,0.0,0.0,0.0,False,0.007113544995735799,0.007088363085773692,0.8161503682660609,37.53831100463867,0.0,0.11108402793748609
+2018-01-23,46.720001220703125,46.84000015258789,46.630001068115234,46.81999969482422,37.618656158447266,6250900,0.0,0.0,0.0,False,0.0021403507951827105,0.002138063507569934,0.8200375671509506,37.618656158447266,0.0,0.11108690864474453
+2018-01-24,47.0099983215332,47.04999923706055,46.66999816894531,46.83000183105469,37.6266975402832,5059000,0.0,0.0,0.0,False,0.00021376047570842438,0.0002137376321932393,0.8204266192471119,37.6266975402832,0.0,0.11108627659801663
+2018-01-25,47.119998931884766,47.130001068115234,46.61000061035156,46.720001220703125,37.53831100463867,5994300,0.0,0.0,0.0,False,-0.002349037822144906,-0.002351801139763076,0.8161503682660611,37.6266975402832,-0.002349037822144906,0.11065624964805874
+2018-01-26,46.939998626708984,47.130001068115234,46.900001525878906,47.11000061035156,37.8516731262207,6663300,0.0,0.0,0.0,False,0.008347794911265582,0.008313144772607979,0.8313112190683656,37.8516731262207,0.0,0.1103213715926356
+2018-01-29,46.689998626708984,46.77000045776367,46.52000045776367,46.65999984741211,37.4901123046875,5436400,0.0,0.0,0.0,False,-0.009552043322564319,-0.00959795670002283,0.8138184549667264,37.8516731262207,-0.009552043322564319,0.11084495307313962
+2018-01-30,46.619998931884766,46.630001068115234,46.290000915527344,46.33000183105469,37.22495651245117,6138700,0.0,0.0,0.0,False,-0.007072685994679584,-0.007097815999459988,0.800989886583392,37.8516731262207,-0.016557170714215808,0.11060515161749582
+2018-01-31,46.65999984741211,46.65999984741211,46.33000183105469,46.41999816894531,37.297271728515625,12010600,0.0,0.0,0.0,False,0.0019426541449487633,0.0019407696326277338,0.8044885870515741,37.8516731262207,-0.014646681425583563,0.11060751429263431
+2018-02-01,46.25,46.63999938964844,46.22999954223633,46.540000915527344,37.3936882019043,8746200,0.0,0.0,0.0,False,0.0025850811311476374,0.00258174555617163,0.8091533364493324,37.8516731262207,-0.012099463154223167,0.11061519792968044
+2018-02-02,45.880001068115234,45.95000076293945,45.34000015258789,45.369998931884766,36.453617095947266,7424500,0.0,0.0,0.0,False,-0.02513983378374418,-0.025461237535194803,0.7636715222816899,37.8516731262207,-0.03693511844539765,0.11369612704256196
+2018-02-05,44.91999816894531,45.18000030517578,43.2599983215332,43.5,34.95112228393555,18653900,0.0,0.0,0.0,False,-0.041216618039770836,-0.042090108695359424,0.6909789468001843,37.8516731262207,-0.07662939581595085,0.12122666322034323
+2018-02-06,43.52000045776367,44.720001220703125,43.380001068115234,44.720001220703125,35.93136215209961,18564500,0.0,0.0,0.0,False,0.028046019815924694,0.027659932388893266,0.7384041758504538,37.8516731262207,-0.05073252555356267,0.12331206046261506
+2018-02-07,44.099998474121094,44.43000030517578,43.790000915527344,43.900001525878906,35.272518157958984,11182700,0.0,0.0,0.0,False,-0.018336181950233343,-0.018506373385646015,0.7065284805790144,37.8516731262207,-0.068138466684451,0.12475039469726297
+2018-02-08,43.86000061035156,43.880001068115234,42.650001525878906,42.65999984741211,34.276214599609375,14171200,0.0,0.0,0.0,False,-0.028245886893811134,-0.02865247657938088,0.6583260701355123,37.8516731262207,-0.0944597221551754,0.12813181087946318
+2018-02-09,42.84000015258789,43.029998779296875,41.70000076293945,42.84000015258789,34.420833587646484,21209800,0.0,0.0,0.0,False,0.004219222855453841,0.004210346892387456,0.6653229173924229,37.8516731262207,-0.09063904591835859,0.12804922071551098
+2018-02-12,43.15999984741211,43.560001373291016,43.04999923706055,43.5099983215332,34.95915985107422,7804200,0.0,0.0,0.0,False,0.015639547544860743,0.01551851016985979,0.6913678143365278,37.8516731262207,-0.07641705204155891,0.12886372123749043
+2018-02-13,43.279998779296875,43.40999984741211,43.15999984741211,43.38999938964844,34.86274337768555,5810200,0.0,0.0,0.0,False,-0.0027579745565798897,-0.0027617847756779704,0.6867030649387695,37.8516731262207,-0.0789642703129193,0.1288489113027297
+2018-02-14,43.06999969482422,44.25,43.06999969482422,44.22999954223633,35.53765869140625,8893900,0.0,0.0,0.0,False,0.01935921411602659,0.019174208427521593,0.7193563107230774,37.8516731262207,-0.06113374241339631,0.13015563490496343
+2018-02-15,44.459999084472656,44.52000045776367,44.09000015258789,44.470001220703125,35.730499267578125,5166200,0.0,0.0,0.0,False,0.005426372565689341,0.005411702851041493,0.7286861786382299,37.8516731262207,-0.056039104310377064,0.13021435566430278
+2018-02-16,44.470001220703125,44.810001373291016,44.45000076293945,44.560001373291016,35.80281066894531,8000900,0.0,0.0,0.0,False,0.0020238004743695637,0.0020217553490084667,0.7321846945465942,37.8516731262207,-0.054128715801894045,0.13009074635513754
+2018-02-20,44.25,44.40999984741211,44.02000045776367,44.09000015258789,35.42517852783203,20218900,0.0,0.0,0.0,False,-0.010547555738154135,-0.010603575466514093,0.7139143799320864,37.8516731262207,-0.06410534589309302,0.13035874974138362
+2018-02-21,44.22999954223633,44.540000915527344,43.88999938964844,43.90999984741211,35.28054428100586,14560000,0.0,0.0,0.0,False,-0.004082809257052511,-0.004091166678361793,0.7069167944359043,37.8516731262207,-0.06792642525050674,0.13045292106862585
+2018-02-22,44.08000183105469,44.349998474121094,43.97999954223633,44.130001068115234,35.45730972290039,5510700,0.0,0.0,0.0,False,0.005010281034402819,0.004997771343692087,0.7154689272783701,37.8516731262207,-0.06325647469627127,0.13051610488543297
+2018-02-23,44.2400016784668,44.470001220703125,44.130001068115234,44.41999816894531,35.6903190612793,5954500,0.0,0.0,0.0,False,0.006571545901250753,0.006550047427557085,0.7267422100761494,37.8516731262207,-0.05710062162203833,0.13061461556278484
+2018-02-26,44.5099983215332,44.7400016784668,44.310001373291016,44.70000076293945,35.9152946472168,4366800,0.0,0.0,0.0,False,0.006303546503779511,0.006283762251625345,0.7376268098974035,37.8516731262207,-0.0511570115420481,0.13035721750506563
+2018-02-27,44.380001068115234,44.459999084472656,43.90999984741211,43.91999816894531,35.2885856628418,7192000,0.0,0.0,0.0,False,-0.017449640620547324,-0.017603680186428244,0.7073058465320656,37.8516731262207,-0.06771398069596557,0.13162280307627441
+2018-02-28,44.099998474121094,44.16999816894531,43.529998779296875,43.63999938964844,35.06361389160156,11543500,0.0,0.0,0.0,False,-0.006375199431047918,-0.006395607799458335,0.6964214312706296,37.8516731262207,-0.07365748999580657,0.1318217324911991
+2018-03-01,43.380001068115234,43.54999923706055,42.7400016784668,43.13999938964844,34.6618766784668,10756400,0.0,0.0,0.0,False,-0.011457381842519987,-0.011523523332732545,0.6769848831667278,37.8516731262207,-0.08427094984988293,0.13161683939487204
+2018-03-02,42.88999938964844,43.209999084472656,42.650001525878906,43.209999084472656,34.718116760253906,13697000,0.0,0.0,0.0,False,0.0016225342415474575,0.0016212193549718112,0.6797058485622232,37.8516731262207,-0.08278514811003457,0.13144814659471088
+2018-03-05,42.90999984741211,43.529998779296875,42.86000061035156,43.470001220703125,34.927024841308594,8801200,0.0,0.0,0.0,False,0.006017264199475569,0.005999232762378276,0.6898130824304263,37.8516731262207,-0.07726602401852989,0.13088960006186473
+2018-03-06,43.83000183105469,43.849998474121094,43.61000061035156,43.77000045776367,35.168067932128906,31357800,0.0,0.0,0.0,False,0.006901334766287626,0.00687762955806651,0.7014750482047309,37.8516731262207,-0.07089792795005412,0.13095406101122536
+2018-03-07,43.689998626708984,44.040000915527344,43.65999984741211,44.0,35.35286331176758,5080700,0.0,0.0,0.0,False,0.005254635540266506,0.005240878115394108,0.7104156794639043,37.8516731262207,-0.06601583518172527,0.1308539658275897
+2018-03-08,44.209999084472656,44.279998779296875,43.90999984741211,44.02000045776367,35.368927001953125,5983900,0.0,0.0,0.0,False,0.0004543815883846225,0.00045427838833097715,0.711192860857137,37.8516731262207,-0.06559144997338895,0.13080195166777495
+2018-03-09,44.04999923706055,44.22999954223633,43.9900016784668,44.189998626708984,35.505523681640625,3759700,0.0,0.0,0.0,False,0.003862053255954123,0.003854614674259431,0.7178015788169758,37.8516731262207,-0.06198271439036729,0.13033793226731477
+2018-03-12,44.25,44.349998474121094,44.15999984741211,44.29999923706055,35.59389877319336,9583600,0.0,0.0,0.0,False,0.00248905191048987,0.002485959351413688,0.7220772761185728,37.8516731262207,-0.05964794067354795,0.12992816972377774
+2018-03-13,44.45000076293945,44.45000076293945,43.810001373291016,43.880001068115234,35.256446838378906,8489900,0.0,0.0,0.0,False,-0.009480611746544465,-0.009525838826668076,0.7057509300661458,37.8516731262207,-0.06856305345308567,0.13033826052748615
+2018-03-14,44.22999954223633,44.27000045776367,43.79999923706055,44.0099983215332,35.360904693603516,4769200,0.0,0.0,0.0,False,0.0029628015467202395,0.0029584211003469336,0.7108047315600652,37.8516731262207,-0.0658033906271841,0.12991747592138125
+2018-03-15,43.95000076293945,44.18000030517578,43.88999938964844,44.0,35.35286331176758,5066500,0.0,0.0,0.0,False,-0.000227408826375175,-0.00022743468768313244,0.710415679463904,37.8516731262207,-0.06601583518172527,0.12933004590108288
+2018-03-16,43.9900016784668,44.20000076293945,43.97999954223633,44.040000915527344,35.38500213623047,6258900,0.0,0.0,0.0,False,0.0009090868872336788,0.0009086739180137256,0.7119705959298235,37.8516731262207,-0.06516676242460506,0.1287728180120332
+2018-03-19,43.95000076293945,44.0,43.619998931884766,43.83000183105469,35.21627426147461,5133100,0.0,0.0,0.0,False,-0.004768344342788611,-0.0047797491658663925,0.7038073306237012,37.8516731262207,-0.06962436920444859,0.12887895677023542
+2018-03-20,43.630001068115234,43.869998931884766,43.61000061035156,43.77000045776367,35.168067932128906,9358600,0.0,0.0,0.0,False,-0.0013688651158205722,-0.0013698028675413303,0.7014750482047309,37.8516731262207,-0.07089792795005412,0.12886368119608999
+2018-03-21,43.66999816894531,43.97999954223633,43.599998474121094,43.7599983215332,35.160030364990234,17534900,0.0,0.0,0.0,False,-0.00022854730473631513,-0.0002285734256515519,0.7010861806683877,37.8516731262207,-0.07111027172444606,0.12884549779605808
+2018-03-22,43.09000015258789,43.25,42.79999923706055,42.81999969482422,34.40476989746094,16932400,0.0,0.0,0.0,False,-0.021480654586730097,-0.021714721862880548,0.6645457359991902,37.8516731262207,-0.0910634311266949,0.1307502518777159
+2018-03-23,42.91999816894531,42.970001220703125,42.380001068115234,42.400001525878906,34.06730651855469,19794900,0.0,0.0,0.0,False,-0.009808621883303337,-0.009857043306722924,0.6482188362673094,37.8516731262207,-0.09997884624668019,0.13112541769387948
+2018-03-26,43.130001068115234,43.290000915527344,42.65999984741211,43.2599983215332,34.75828552246094,13131300,0.0,0.0,0.0,False,0.020282760057062532,0.02007980462121375,0.6816492634448501,37.8516731262207,-0.08172393313882098,0.13256192252759483
+2018-03-27,43.2400016784668,43.36000061035156,42.560001373291016,42.75,34.34851837158203,12213900,0.0,0.0,0.0,False,-0.011789049566731769,-0.011859091440557483,0.6618242169242408,37.8516731262207,-0.09254953520699083,0.1330731930840687
+2018-03-28,43.0099983215332,43.36000061035156,42.810001373291016,42.939998626708984,34.501182556152344,11631600,0.0,0.0,0.0,False,0.004444563894104414,0.004434715988980326,0.6692103008371306,37.8516731262207,-0.08851631363548362,0.1330786180104809
+2018-03-29,43.38999938964844,43.540000915527344,43.209999084472656,43.349998474121094,34.83060073852539,5182500,0.0,0.0,0.0,False,0.009548025834676954,0.009502731521944308,0.6851479639130325,37.8516731262207,-0.07981344385018874,0.13332221976920847
+2018-04-02,43.290000915527344,43.470001220703125,42.470001220703125,42.75,34.34851837158203,9267300,0.0,0.0,0.0,False,-0.01384077095202485,-0.013937447510924444,0.6618242169242412,37.8516731262207,-0.09254953520699083,0.1340109235467714
+2018-04-03,43.02000045776367,43.150001525878906,42.79999923706055,43.11000061035156,34.63776779174805,4884300,0.0,0.0,0.0,False,0.008421015923799624,0.00838575697503082,0.6758184651175161,37.8516731262207,-0.08490788039290953,0.13422191865700694
+2018-04-04,42.59000015258789,43.25,42.58000183105469,43.22999954223633,34.73418426513672,10299300,0.0,0.0,0.0,False,0.0027835648638894206,0.0027796979214749504,0.6804832145152744,37.8516731262207,-0.08236066212154913,0.13419724902765412
+2018-04-05,43.619998931884766,43.79999923706055,43.599998474121094,43.63999938964844,35.06361389160156,9842600,0.0,0.0,0.0,False,0.009484305833993512,0.009439612175408696,0.6964214312706298,37.8516731262207,-0.07365748999580657,0.13448085306587326
+2018-04-06,43.709999084472656,43.869998931884766,43.38999938964844,43.5,34.95112228393555,10069100,0.0,0.0,0.0,False,-0.003208214875220272,-0.0032133722301189676,0.690978946800185,37.8516731262207,-0.07662939581595085,0.13430509835097912
+2018-04-09,43.90999984741211,44.13999938964844,43.790000915527344,43.849998474121094,35.23234176635742,4351200,0.0,0.0,0.0,False,0.008046078753560781,0.008013881653534723,0.7045846965767526,37.8516731262207,-0.06919988321596304,0.13445766077634036
+2018-04-10,44.310001373291016,44.45000076293945,44.220001220703125,44.369998931884766,35.65015411376953,12614400,0.0,0.0,0.0,False,0.011858773117688903,0.011789008871703695,0.724798979753341,37.8516731262207,-0.0581617358131028,0.13489035035875296
+2018-04-11,44.2400016784668,44.369998931884766,44.06999969482422,44.11000061035156,35.441253662109375,6508300,0.0,0.0,0.0,False,-0.005859734883431278,-0.005876970493602264,0.7146921150047736,37.8516731262207,-0.06368065834430914,0.13492662205168812
+2018-04-12,44.209999084472656,44.38999938964844,44.20000076293945,44.349998474121094,35.63408279418945,3498300,0.0,0.0,0.0,False,0.005440810133819696,0.005426062395276752,0.7240214292404723,37.8516731262207,-0.05858632258173746,0.13500000066601772
+2018-04-13,44.560001373291016,44.599998474121094,44.31999969482422,44.459999084472656,35.72246551513672,3161800,0.0,0.0,0.0,False,0.0024802861198289783,0.002477215286859006,0.7282974956617052,37.8516731262207,-0.05625134730461978,0.13500066262781366
+2018-04-16,44.58000183105469,44.63999938964844,44.45000076293945,44.58000183105469,35.818878173828125,3712300,0.0,0.0,0.0,False,0.0026989362940403883,0.002695300705492859,0.7329620604996456,37.8516731262207,-0.05370422981340861,0.13475380396739717
+2018-04-17,44.84000015258789,45.040000915527344,44.779998779296875,44.970001220703125,36.132232666015625,3778300,0.0,0.0,0.0,False,0.008748305590889682,0.008710260888977259,0.7481225421823143,37.8516731262207,-0.04542574523644993,0.13487843463198707
+2018-04-18,45.08000183105469,45.189998626708984,45.02000045776367,45.15999984741211,36.28489685058594,7466300,0.0,0.0,0.0,False,0.004225152261734033,0.00421625136886056,0.7555086260952042,37.8516731262207,-0.041392523664942726,0.13477388681936808
+2018-04-19,45.130001068115234,45.15999984741211,44.84000015258789,44.9900016784668,36.14830780029297,5640300,0.0,0.0,0.0,False,-0.0037643499678506886,-0.0037714529642367497,0.7489002772550011,37.8516731262207,-0.045001057687666046,0.1348533572022666
+2018-04-20,44.81999969482422,44.849998474121094,44.63999938964844,44.790000915527344,35.987606048583984,5477900,0.0,0.0,0.0,False,-0.004445623086889894,-0.004455534254323176,0.7411253258057682,37.8516731262207,-0.049246623033565085,0.13464733623060074
+2018-04-23,44.709999084472656,44.79999923706055,44.58000183105469,44.68000030517578,35.89923095703125,3313200,0.0,0.0,0.0,False,-0.0024557090969993256,-0.0024587292960839588,0.736849628504171,37.8516731262207,-0.05158139675038442,0.13468634216608757
+2018-04-24,44.650001525878906,44.779998779296875,44.29999923706055,44.459999084472656,35.72246551513672,3672100,0.0,0.0,0.0,False,-0.004923933944604775,-0.004936096448686785,0.7282974956617052,37.8516731262207,-0.05625134730461978,0.12478080629508202
+2018-04-25,44.22999954223633,44.349998474121094,44.060001373291016,44.29999923706055,35.59389877319336,5550900,0.0,0.0,0.0,False,-0.0035990444693376755,-0.0036055366115703914,0.7220772761185739,37.8516731262207,-0.05964794067354795,0.12467856983555681
+2018-04-26,44.459999084472656,44.5099983215332,44.29999923706055,44.439998626708984,35.706390380859375,6675000,0.0,0.0,0.0,False,0.0031604182610851517,0.003155434636756767,0.7275197605890187,37.8516731262207,-0.05667603485340367,0.1245001273134101
+2018-04-27,44.45000076293945,44.619998931884766,44.310001373291016,44.58000183105469,35.818878173828125,5133400,0.0,0.0,0.0,False,0.003150354649935405,0.003145402680306442,0.7329620604996456,37.8516731262207,-0.05370422981340861,0.12450804623220181
+2018-04-30,44.459999084472656,44.61000061035156,44.33000183105469,44.33000183105469,35.618011474609375,9218000,0.0,0.0,0.0,False,-0.005607844507132476,-0.005623627500513065,0.7232438787276037,37.8516731262207,-0.05901090935037212,0.12465287987497395
+2018-05-01,44.380001068115234,44.38999938964844,43.939998626708984,44.20000076293945,35.5135612487793,4633300,0.0,0.0,0.0,False,-0.0029325114318786705,-0.0029368196682241243,0.71819044635332,37.8516731262207,-0.061770370615975345,0.12456712512507362
+2018-05-02,44.599998474121094,44.63999938964844,44.2599983215332,44.310001373291016,35.60194396972656,7984600,0.0,0.0,0.0,False,0.002488703409047721,0.002485611715195556,0.7224665127745526,37.8516731262207,-0.059435395338857666,0.12439604913598315
+2018-05-03,44.400001525878906,44.4900016784668,44.04999923706055,44.41999816894531,35.6903190612793,6741600,0.0,0.0,0.0,False,0.002482310843134883,0.0024792349986570935,0.7267422100761496,37.8516731262207,-0.05710062162203833,0.12435984233257635
+2018-05-04,44.119998931884766,44.599998474121094,44.06999969482422,44.540000915527344,35.786739349365234,5277300,0.0,0.0,0.0,False,0.0027015810063335532,0.0026979382956104944,0.7314071440337258,37.8516731262207,-0.054553302570528706,0.12242433820732328
+2018-05-07,44.4900016784668,44.630001068115234,44.439998626708984,44.52000045776367,35.77067565917969,9045900,0.0,0.0,0.0,False,-0.000448872696356184,-0.0004489734698623963,0.7306299626404931,37.8516731262207,-0.054977687778865025,0.12142811674363262
+2018-05-08,44.20000076293945,44.41999816894531,44.09000015258789,44.41999816894531,35.6903190612793,4702800,0.0,0.0,0.0,False,-0.0022464377991073814,-0.002248964825748115,0.7267422100761496,37.8516731262207,-0.05710062162203833,0.12033267219327827
+2018-05-09,44.380001068115234,44.560001373291016,44.34000015258789,44.459999084472656,35.72246551513672,2691200,0.0,0.0,0.0,False,0.0009007051408598254,0.0009002997493916304,0.7282974956617048,37.8516731262207,-0.05625134730461978,0.12025164160216167
+2018-05-10,44.63999938964844,44.810001373291016,44.4900016784668,44.810001373291016,36.0036735534668,4535100,0.0,0.0,0.0,False,0.007872022109194132,0.007841199395535577,0.7419026917588185,37.8516731262207,-0.04882213704507965,0.1204778325771563
+2018-05-11,44.849998474121094,44.93000030517578,44.810001373291016,44.84000015258789,36.02777862548828,6247400,0.0,0.0,0.0,False,0.0006695170143038442,0.0006692929877750946,0.7430689252482128,37.8516731262207,-0.04818530728220227,0.12039402425435866
+2018-05-14,44.959999084472656,45.02000045776367,44.79999923706055,44.849998474121094,36.03582000732422,2839200,0.0,0.0,0.0,False,0.00022319949057991728,0.00022317458527945104,0.7434579773443739,37.8516731262207,-0.0479728627276611,0.12006193609692294
+2018-05-15,44.470001220703125,44.650001525878906,44.310001373291016,44.52000045776367,35.77067565917969,3114400,0.0,0.0,0.0,False,-0.0073577997695248865,-0.007385001892233546,0.7306299626404931,37.8516731262207,-0.054977687778865025,0.1201323379489852
+2018-05-16,44.25,44.41999816894531,44.15999984741211,44.38999938964844,35.66622543334961,3542600,0.0,0.0,0.0,False,-0.002919995887840421,-0.0029242673930445265,0.7255765302662094,37.8516731262207,-0.05773714904446814,0.11983144433322798
+2018-05-17,44.459999084472656,44.61000061035156,44.400001525878906,44.5,35.75460433959961,4544100,0.0,0.0,0.0,False,0.0024779439140583115,0.002474878873326213,0.7298524121276244,37.8516731262207,-0.055402274547499686,0.11874969283574342
+2018-05-18,44.33000183105469,44.40999984741211,44.25,44.29999923706055,35.59389877319336,4674700,0.0,0.0,0.0,False,-0.004494681716510018,-0.004504813168208486,0.7220772761185736,37.8516731262207,-0.05964794067354795,0.11885119439931179
+2018-05-21,44.61000061035156,44.68000030517578,44.45000076293945,44.599998474121094,35.83494186401367,3374600,0.0,0.0,0.0,False,0.006772033947622713,0.006749206725593733,0.7337392418928783,37.8516731262207,-0.05327984460507229,0.1182394372797214
+2018-05-22,44.68000030517578,44.779998779296875,44.58000183105469,44.630001068115234,35.85905075073242,2446600,0.0,0.0,0.0,False,0.0006727759405955602,0.0006725497283168708,0.7349056599420902,37.8516731262207,-0.05264291406204569,0.11823274607625131
+2018-05-23,43.880001068115234,43.97999954223633,43.709999084472656,43.959999084472656,35.32073211669922,5556700,0.0,0.0,0.0,False,-0.015012071506723013,-0.015125893221920057,0.708861132117621,37.8516731262207,-0.06686470637854702,0.11923351480271893
+2018-05-24,43.84000015258789,43.88999938964844,43.529998779296875,43.83000183105469,35.21627426147461,6330900,0.0,0.0,0.0,False,-0.0029574091182335005,-0.002961790893847729,0.7038073306237016,37.8516731262207,-0.06962436920444859,0.11925180275012048
+2018-05-25,43.33000183105469,43.5,43.15999984741211,43.43000030517578,34.8948860168457,11034400,0.0,0.0,0.0,False,-0.009126128512137788,-0.009168026730108322,0.6882581659645073,37.8516731262207,-0.07811509677564998,0.11961969493991247
+2018-05-29,42.27000045776367,42.4900016784668,41.689998626708984,41.95000076293945,33.70574188232422,13937800,0.0,0.0,0.0,False,-0.03407789135483685,-0.034672080893125796,0.6307258876058526,37.8516731262207,-0.10953099034939373,0.12440380930756614
+2018-05-30,42.59000015258789,42.9900016784668,42.36000061035156,42.84000015258789,34.420833587646484,13165300,0.0,0.0,0.0,False,0.02121572365381663,0.02099380349914343,0.6653229173924231,37.8516731262207,-0.09063904591835859,0.12610889343889534
+2018-05-31,42.68000030517578,42.849998474121094,42.33000183105469,42.7400016784668,34.340492248535156,10360300,0.0,0.0,0.0,False,-0.0023340904544555396,-0.002336818689705672,0.6614359030673513,37.8516731262207,-0.0927615766409351,0.12610781287777162
+2018-06-01,43.150001525878906,43.18000030517578,42.790000915527344,43.02000045776367,34.565460205078125,6489200,0.0,0.0,0.0,False,0.006551098770360975,0.006529733582352868,0.6723201337689695,37.8516731262207,-0.08681816812124332,0.12604073667354052
+2018-06-04,43.369998931884766,43.439998626708984,43.20000076293945,43.2400016784668,34.74222946166992,3149900,0.0,0.0,0.0,False,0.005114043196387863,0.005101010890446899,0.6808724511712532,37.8516731262207,-0.08214811678685874,0.1256871588055701
+2018-06-05,43.349998474121094,43.380001068115234,43.029998779296875,43.20000076293945,34.7100830078125,5868200,0.0,0.0,0.0,False,-0.0009252847141801857,-0.00092571305432611,0.6793171655856978,37.8516731262207,-0.08299739110427728,0.12545969583438063
+2018-06-06,43.349998474121094,43.75,43.2400016784668,43.709999084472656,35.119850158691406,4789500,0.0,0.0,0.0,False,0.011805421231250834,0.011736280868115538,0.6991422121063071,37.8516731262207,-0.07217178903610744,0.1258653532266704
+2018-06-07,43.70000076293945,43.779998779296875,43.25,43.31999969482422,34.80649948120117,9231100,0.0,0.0,0.0,False,-0.008922323873089999,-0.008962366162864475,0.6839819149834561,37.8516731262207,-0.08045017283291689,0.12619032260293933
+2018-06-08,43.33000183105469,43.459999084472656,43.13999938964844,43.38999938964844,34.86274337768555,8848100,0.0,0.0,0.0,False,0.0016159021252555306,0.0016145979601627344,0.6867030649387698,37.8516731262207,-0.0789642703129193,0.12618187084080965
+2018-06-11,43.650001525878906,43.959999084472656,43.599998474121094,43.849998474121094,35.23234176635742,2717300,0.0,0.0,0.0,False,0.01060152910709955,0.010545726943099146,0.7045846965767522,37.8516731262207,-0.06919988321596304,0.1265996133871293
+2018-06-12,43.84000015258789,43.900001525878906,43.5,43.560001373291016,34.99933624267578,5984500,0.0,0.0,0.0,False,-0.006613398712660423,-0.0066353641315367645,0.6933115983387907,37.8516731262207,-0.07535563551004687,0.12653334573489078
+2018-06-13,43.81999969482422,43.869998931884766,43.56999969482422,43.72999954223633,35.13592529296875,5616100,0.0,0.0,0.0,False,0.003902618305270167,0.003895022845491989,0.6999199471789941,37.8516731262207,-0.07174710148732355,0.12633365423312085
+2018-06-14,43.709999084472656,43.88999938964844,43.630001068115234,43.66999816894531,35.08772277832031,6771300,0.0,0.0,0.0,False,-0.0013718868720978827,-0.00137282877044334,0.697587849319842,37.8516731262207,-0.07302055945277997,0.1263407123094124
+2018-06-15,43.54999923706055,43.560001373291016,43.36000061035156,43.540000915527344,34.98326873779297,5967500,0.0,0.0,0.0,False,-0.0029769398597701002,-0.0029813797589658,0.6925342323857404,37.8516731262207,-0.0757801214985323,0.12553600432712958
+2018-06-18,42.83000183105469,43.11000061035156,42.77000045776367,43.060001373291016,34.597599029541016,9002300,0.0,0.0,0.0,False,-0.011024404584449532,-0.011085623684559924,0.6738750502348894,37.8516731262207,-0.08596909536412323,0.1256340068864646
+2018-06-19,41.33000183105469,41.68000030517578,41.2599983215332,41.66999816894531,34.29799270629883,5095200,1.026,0.0,0.0,False,-0.00865974320895413,-0.008697456668946644,0.6593797221359801,37.8516731262207,-0.09388436828331803,0.12580478659973898
+2018-06-20,41.650001525878906,41.66999816894531,41.43000030517578,41.54999923706055,34.199222564697266,9185600,0.0,0.0,0.0,False,-0.0028797644937227362,-0.002883918993396515,0.6546010993305693,37.8516731262207,-0.09649376790674291,0.12528816624888545
+2018-06-21,41.290000915527344,41.33000183105469,41.040000915527344,41.119998931884766,33.84529113769531,7477400,0.0,0.0,0.0,False,-0.010349107390742462,-0.0104030317714178,0.6374774548647568,37.8516731262207,-0.10584425093088101,0.1257319749639319
+2018-06-22,41.59000015258789,41.7599983215332,41.36000061035156,41.560001373291016,34.20745849609375,10214500,0.0,0.0,0.0,False,0.010700671976051401,0.010643824960286511,0.6549995639774442,37.8516731262207,-0.09627618356459189,0.126133656421052
+2018-06-25,41.369998931884766,41.38999938964844,40.90999984741211,41.04999923706055,33.787681579589844,11080900,0.0,0.0,0.0,False,-0.012271502618408259,-0.012347419219829596,0.6346902324946304,37.8516731262207,-0.10736623274429691,0.12675074648462997
+2018-06-26,41.02000045776367,41.06999969482422,40.77000045776367,40.93000030517578,33.688907623291016,10410800,0.0,0.0,0.0,False,-0.002923371823134957,-0.0029276532206569386,0.6299114251294016,37.8516731262207,-0.10997573314787101,0.12674696656043488
+2018-06-27,41.02000045776367,41.25,40.5099983215332,40.529998779296875,33.35968017578125,6626500,0.0,0.0,0.0,False,-0.009772577110281566,-0.009820642144496598,0.6139829900443956,37.8516731262207,-0.11867356392570527,0.1271241694328038
+2018-06-28,40.400001525878906,40.59000015258789,40.279998779296875,40.54999923706055,33.376136779785156,5183100,0.0,0.0,0.0,False,0.0004933082067091199,0.0004931865702169258,0.6147791810988734,37.8516731262207,-0.11823879836200013,0.1267112358623981
+2018-06-29,41.11000061035156,41.310001373291016,40.95000076293945,41.0099983215332,33.7547492980957,6599300,0.0,0.0,0.0,False,0.011343808925778909,0.011279950404102745,0.6330969275865848,37.8516731262207,-0.10823626777245332,0.12622383132772108
+2018-07-02,40.560001373291016,40.81999969482422,40.540000915527344,40.79999923706055,33.581905364990234,3361600,0.0,0.0,0.0,False,-0.005120581153752468,-0.005133736256491354,0.6247345222369338,37.8516731262207,-0.11280261633329769,0.12632501483270975
+2018-07-03,41.119998931884766,41.220001220703125,40.939998626708984,40.95000076293945,33.70537185668945,4774200,0.0,0.0,0.0,False,0.0036765779177001523,0.003669835825273332,0.6307079853035151,37.8516731262207,-0.10954076602386731,0.12637062957899797
+2018-07-05,41.63999938964844,41.72999954223633,41.54999923706055,41.68000030517578,34.30622482299805,15954500,0.0,0.0,0.0,False,0.01782662327130935,0.017669592495364077,0.6597780022230368,37.8516731262207,-0.09366688472131623,0.12759180288233116
+2018-07-06,41.849998474121094,42.0,41.7599983215332,41.93000030517578,34.511993408203125,5607900,0.0,0.0,0.0,False,0.005997995590209415,0.005980079220502299,0.6697333433610972,37.8516731262207,-0.0882307026926138,0.1276902158519229
+2018-07-09,42.16999816894531,42.20000076293945,42.060001373291016,42.16999816894531,34.70954132080078,7435700,0.0,0.0,0.0,False,0.005724036576534086,0.005707716527259024,0.6792909580915547,37.8516731262207,-0.08301170188546558,0.12777752030956854
+2018-07-10,42.150001525878906,42.34000015258789,42.130001068115234,42.290000915527344,34.80830764770508,3547300,0.0,0.0,0.0,False,0.0028455094232291422,0.0028414686248952083,0.6840693963371478,37.8516731262207,-0.08040240304218993,0.1277696212165749
+2018-07-11,41.75,41.86000061035156,41.38999938964844,41.540000915527344,34.19099426269531,13351600,0.0,0.0,0.0,False,-0.017734656658910164,-0.017893800058706687,0.6542030038033304,37.8516731262207,-0.09671115068859548,0.1289327125970974
+2018-07-12,41.72999954223633,41.91999816894531,41.63999938964844,41.86000061035156,34.45438003540039,3356000,0.0,0.0,0.0,False,0.007703366877296336,0.0076738474490760334,0.6669459364311532,37.8516731262207,-0.0897527852861788,0.12900318302708125
+2018-07-13,41.810001373291016,41.970001220703125,41.7400016784668,41.959999084472656,34.53669357299805,3089300,0.0,0.0,0.0,False,0.002389058735437377,0.0023862094717532344,0.6709283681820859,37.8516731262207,-0.08757815122645918,0.12896883749922203
+2018-07-16,42.029998779296875,42.119998931884766,41.970001220703125,42.040000915527344,34.602535247802734,2349900,0.0,0.0,0.0,False,0.0019064267013726433,0.0019046117763037772,0.6741138706392693,37.8516731262207,-0.08583868585104149,0.12882331850979042
+2018-07-17,41.83000183105469,42.18000030517578,41.83000183105469,42.13999938964844,34.684844970703125,10111700,0.0,0.0,0.0,False,0.0023787194293982683,0.0023758947548550356,0.6780961178303841,37.8516731262207,-0.08366415257147097,0.1288097038344383
+2018-07-18,42.119998931884766,42.27000045776367,42.099998474121094,42.15999984741211,34.7013053894043,2560500,0.0,0.0,0.0,False,0.00047457091750224834,0.00047445834433893695,0.6788924934446798,37.8516731262207,-0.0832292862276166,0.12879902112531244
+2018-07-19,41.810001373291016,42.06999969482422,41.790000915527344,41.97999954223633,34.55316162109375,4168800,0.0,0.0,0.0,False,-0.004269112260998131,-0.004278250939383463,0.6717251129160173,37.8516731262207,-0.08714308332230636,0.12884908065702805
+2018-07-20,41.83000183105469,42.15999984741211,41.83000183105469,42.08000183105469,34.635459899902344,2806400,0.0,0.0,0.0,False,0.0023817872214146885,0.0023789552620889372,0.6757068064276788,37.8516731262207,-0.08496885238318341,0.12874546659349106
+2018-07-23,41.959999084472656,42.060001373291016,41.88999938964844,42.02000045776367,34.58607482910156,3197100,0.0,0.0,0.0,False,-0.0014258528959484318,-0.0014268703915032075,0.6733174950249734,37.8516731262207,-0.08627355219489596,0.128513461715714
+2018-07-24,42.36000061035156,42.4900016784668,42.15999984741211,42.209999084472656,34.742454528808594,3543800,0.0,0.0,0.0,False,0.004521464215865523,0.004511273104155654,0.6808833402005106,37.8516731262207,-0.08214217075805519,0.12855304410122428
+2018-07-25,42.2400016784668,42.70000076293945,41.959999084472656,42.59000015258789,35.055233001708984,5567000,0.0,0.0,0.0,False,0.009002774189170504,0.008962490811865138,0.6960159533506745,37.8516731262207,-0.07387890398362762,0.12882900108219358
+2018-07-26,42.36000061035156,42.41999816894531,42.2400016784668,42.27000045776367,34.791847229003906,3774800,0.0,0.0,0.0,False,-0.007513450921642351,-0.007541819078514924,0.6832730207228517,37.8516731262207,-0.0808372693860443,0.12879860976243301
+2018-07-27,42.470001220703125,42.59000015258789,42.36000061035156,42.40999984741211,34.90707778930664,3582900,0.0,0.0,0.0,False,0.003311998915845882,0.0033065263275783804,0.6888480191425583,37.8516731262207,-0.07779300341876505,0.1288094935962617
+2018-07-30,42.61000061035156,42.709999084472656,42.4900016784668,42.4900016784668,34.97291946411133,2883100,0.0,0.0,0.0,False,0.0018861984151781197,0.0018844217766584455,0.6920335215997417,37.8516731262207,-0.07605353804334736,0.1288181309554304
+2018-07-31,42.790000915527344,42.810001373291016,42.52000045776367,42.56999969482422,35.03877258300781,4588300,0.0,0.0,0.0,False,0.0018829745959316746,0.0018812040215498533,0.6952195777363788,37.8516731262207,-0.0743137703274821,0.12882855901722245
+2018-08-01,42.5,42.529998779296875,42.2599983215332,42.31999969482422,34.83300018310547,3726700,0.0,0.0,0.0,False,-0.005872705712360871,-0.0058900178612650575,0.6852640520385003,37.8516731262207,-0.07975005313633365,0.12879476888076002
+2018-08-02,41.7599983215332,41.939998626708984,41.689998626708984,41.93000030517578,34.511993408203125,2426100,0.0,0.0,0.0,False,-0.009215593638644881,-0.0092583199230043,0.6697333433610975,37.8516731262207,-0.0882307026926138,0.12913474588583138
+2018-08-03,41.77000045776367,41.9900016784668,41.7400016784668,41.97999954223633,34.55316162109375,2186400,0.0,0.0,0.0,False,0.0011928668507696916,0.0011921559503913605,0.6717251129160178,37.8516731262207,-0.08714308332230636,0.12911949932286657
+2018-08-06,41.72999954223633,41.869998931884766,41.619998931884766,41.790000915527344,34.39676284790039,1882300,0.0,0.0,0.0,False,-0.004526323087548745,-0.00453659790437872,0.664158344941391,37.8516731262207,-0.09127496865989315,0.12912830801343092
+2018-08-07,42.209999084472656,42.2599983215332,42.099998474121094,42.13999938964844,34.684844970703125,5195200,0.0,0.0,0.0,False,0.008375268454086982,0.008340390499423096,0.6780961178303844,37.8516731262207,-0.08366415257147097,0.12939299034118396
+2018-08-08,42.040000915527344,42.11000061035156,41.939998626708984,42.029998779296875,34.59430694580078,1865500,0.0,0.0,0.0,False,-0.002610305018771686,-0.00261371780515315,0.6737157751120304,37.8516731262207,-0.08605606863289406,0.1293013894144168
+2018-08-09,42.02000045776367,42.060001373291016,41.810001373291016,41.83000183105469,34.429683685302734,2211000,0.0,0.0,0.0,False,-0.004758680691478001,-0.004770039261303783,0.6657510961699826,37.8516731262207,-0.0904052359721843,0.12932659234019214
+2018-08-10,40.75,40.84000015258789,40.5,40.630001068115234,33.441993713378906,19417300,0.0,0.0,0.0,False,-0.02868716369722124,-0.029106683070959306,0.6179654217953285,37.8516731262207,-0.11649892986598553,0.13163348891991927
+2018-08-13,40.66999816894531,40.72999954223633,40.41999816894531,40.5,33.334983825683594,7735800,0.0,0.0,0.0,False,-0.003199865672258051,-0.0032049961899867797,0.612788149783225,37.8516731262207,-0.11932601461171066,0.1316721038342312
+2018-08-14,40.47999954223633,40.540000915527344,40.31999969482422,40.4900016784668,33.326751708984375,7964300,0.0,0.0,0.0,False,-0.00024695127324092514,-0.00024698177072763494,0.6123898696961683,37.8516731262207,-0.11954349817371257,0.13122165815411233
+2018-08-15,39.75,39.79999923706055,39.41999816894531,39.689998626708984,32.66828155517578,7462900,0.0,0.0,0.0,False,-0.019758005807421042,-0.01995580495084713,0.5805322612868846,37.8516731262207,-0.136939562849978,0.13270605570683816
+2018-08-16,39.9900016784668,40.220001220703125,39.95000076293945,40.0,32.92344284057617,5584200,0.0,0.0,0.0,False,0.0078106736336722715,0.007780328231963679,0.5928772829472866,37.8516731262207,-0.13019847944926466,0.13281177956373494
+2018-08-17,39.959999084472656,40.369998931884766,39.900001525878906,40.2599983215332,33.137447357177734,6442700,0.0,0.0,0.0,False,0.006500064942716488,0.006479030621021982,0.6032310887322216,37.8516731262207,-0.1245447130784113,0.13234203684991386
+2018-08-20,40.540000915527344,40.619998931884766,40.47999954223633,40.560001373291016,33.384368896484375,2795800,0.0,0.0,0.0,False,0.007451435128516426,0.007423810330496676,0.6151774611859306,37.8516731262207,-0.11802131479999822,0.1325075202459405
+2018-08-21,41.08000183105469,41.31999969482422,40.970001220703125,41.15999984741211,33.87822723388672,10672600,0.0,0.0,0.0,False,0.014793100895022393,0.014684750232515326,0.6390709443326201,37.8516731262207,-0.10497411512257537,0.13331989577209913
+2018-08-22,41.36000061035156,41.400001525878906,41.2400016784668,41.34000015258789,34.026371002197266,7349400,0.0,0.0,0.0,False,0.004372831178201864,0.004363298132773981,0.6462383248612826,37.8516731262207,-0.10106031802788562,0.13322213058263374
+2018-08-23,41.189998626708984,41.31999969482422,41.029998779296875,41.09000015258789,33.82060623168945,6828900,0.0,0.0,0.0,False,-0.006047214688117197,-0.006065573139943442,0.6362831682830401,37.8516731262207,-0.10649639927643884,0.13336430252925174
+2018-08-24,41.31999969482422,41.560001373291016,41.29999923706055,41.529998779296875,34.18276596069336,11142600,0.0,0.0,0.0,False,0.010708256573608299,0.010651329228670618,0.6538049082760915,37.8516731262207,-0.09692853347044805,0.13375268499374857
+2018-08-27,41.779998779296875,42.119998931884766,41.77000045776367,42.11000061035156,34.66014862060547,3575300,0.0,0.0,0.0,False,0.013965594839839834,0.013868974455126245,0.6769012775692138,37.8516731262207,-0.08431660325747647,0.13418167494017672
+2018-08-28,42.29999923706055,42.349998474121094,42.09000015258789,42.119998931884766,34.66838455200195,5866400,0.0,0.0,0.0,False,0.00023761962150348204,0.00023759139443266903,0.6772997422160885,37.8516731262207,-0.08409901891532545,0.13418160063063417
+2018-08-29,42.029998779296875,42.279998779296875,41.970001220703125,42.2599983215332,34.78361892700195,5347900,0.0,0.0,0.0,False,0.0033239037956080963,0.0033183918381538345,0.682874925195613,37.8516731262207,-0.08105465216789687,0.1340305327041839
+2018-08-30,41.79999923706055,41.900001525878906,41.66999816894531,41.77000045776367,34.38029861450195,6241600,0.0,0.0,0.0,False,-0.01159512221389103,-0.011662869847373471,0.663361784767277,37.8516731262207,-0.09170993578389675,0.13451946177121038
+2018-08-31,41.279998779296875,41.4900016784668,41.0,41.220001220703125,33.927608489990234,6034400,0.0,0.0,0.0,False,-0.013167137656005412,-0.013254592951968855,0.6414600711755074,37.8516731262207,-0.10366951609101216,0.13505927124276731
+2018-09-04,40.599998474121094,40.849998474121094,40.5,40.849998474121094,33.62306213378906,3588800,0.0,0.0,0.0,False,-0.008976357891273823,-0.009016888116611327,0.6267257381124003,37.8516731262207,-0.11171529930343782,0.13534299402031796
+2018-09-05,40.65999984741211,40.70000076293945,40.34000015258789,40.45000076293945,33.2938346862793,13144500,0.0,0.0,0.0,False,-0.009791715168587012,-0.009839969263505235,0.6107973030273941,37.8516731262207,-0.12041313008127219,0.13550942159597715
+2018-09-06,40.369998931884766,40.529998779296875,40.09000015258789,40.25,33.12921905517578,6275600,0.0,0.0,0.0,False,-0.004944327760819767,-0.004956591389622888,0.6028329932049821,37.8516731262207,-0.12476209586026388,0.13514760883967844
+2018-09-07,39.79999923706055,40.04999923706055,39.7599983215332,39.880001068115234,32.82466506958008,4647400,0.0,0.0,0.0,False,-0.009192911703969742,-0.009235427278645176,0.5880982910222392,37.8516731262207,-0.132808080632988,0.13521112194289553
+2018-09-10,40.380001068115234,40.41999816894531,40.279998779296875,40.33000183105469,33.19505310058594,4342800,0.0,0.0,0.0,False,0.011283832758711476,0.011220645205410749,0.6060181265425297,37.8516731262207,-0.12302283204514464,0.13568909103385596
+2018-09-11,40.04999923706055,40.380001068115234,39.970001220703125,40.380001068115234,33.23621368408203,12168200,0.0,0.0,0.0,False,0.0012399613692850586,0.0012391932520779414,0.6080095269778141,37.8516731262207,-0.12193541423513565,0.1353095710287368
+2018-09-12,40.349998474121094,40.63999938964844,40.33000183105469,40.45000076293945,33.2938346862793,8190800,0.0,0.0,0.0,False,0.0017336813015154107,0.0017321802107793378,0.6107973030273941,37.8516731262207,-0.12041313008127219,0.13525358619565628
+2018-09-13,40.900001525878906,41.0099983215332,40.70000076293945,40.869998931884766,33.639522552490234,6202200,0.0,0.0,0.0,False,0.010382939348028808,0.010329406864112855,0.627522113726696,37.8516731262207,-0.11128043295958345,0.1355256655931327
+2018-09-14,40.83000183105469,40.91999816894531,40.630001068115234,40.75,33.54075241088867,6736600,0.0,0.0,0.0,False,-0.0029361338719193775,-0.0029404527689546054,0.6227434909212852,37.8516731262207,-0.11388983258300833,0.1355432005335244
+2018-09-17,40.97999954223633,41.06999969482422,40.79999923706055,40.81999969482422,33.59836959838867,4780300,0.0,0.0,0.0,False,0.0017178263264390203,0.0017163525503479723,0.6255310824110474,37.8516731262207,-0.1123676492092941,0.13551953019937923
+2018-09-18,40.970001220703125,41.189998626708984,40.970001220703125,41.09000015258789,33.82060623168945,10427300,0.0,0.0,0.0,False,0.006614506476273707,0.006592726617569096,0.6362831682830394,37.8516731262207,-0.10649639927643884,0.13566294290425795
+2018-09-19,41.09000015258789,41.279998779296875,41.09000015258789,41.220001220703125,33.927608489990234,6253600,0.0,0.0,0.0,False,0.003163818459307244,0.003158824117041024,0.641460071175507,37.8516731262207,-0.10366951609101216,0.13561153465286022
+2018-09-20,41.880001068115234,42.04999923706055,41.75,41.97999954223633,34.55316162109375,5015300,0.0,0.0,0.0,False,0.01843787873489733,0.018269961928064002,0.6717251129160169,37.8516731262207,-0.08714308332230636,0.13677760545327416
+2018-09-21,41.959999084472656,42.04999923706055,41.91999816894531,41.97999954223633,34.55316162109375,3348400,0.0,0.0,0.0,False,0.0,0.0,0.6717251129160169,37.8516731262207,-0.08714308332230636,0.136776062272849
+2018-09-24,42.029998779296875,42.060001373291016,41.77000045776367,41.790000915527344,34.39676284790039,3290800,0.0,0.0,0.0,False,-0.004526323087548745,-0.00453659790437872,0.6641583449413901,37.8516731262207,-0.09127496865989315,0.13683678235424995
+2018-09-25,41.9900016784668,42.08000183105469,41.86000061035156,41.90999984741211,34.49553680419922,3197800,0.0,0.0,0.0,False,0.002871606166417351,0.00286749098167408,0.6689371523066188,37.8516731262207,-0.08866546825631894,0.13642756358025976
+2018-09-26,41.75,42.15999984741211,41.75,41.880001068115234,34.4708366394043,11933500,0.0,0.0,0.0,False,-0.0007160394382358382,-0.0007162959169142669,0.6677421274856301,37.8516731262207,-0.08931801972247366,0.136376081359594
+2018-09-27,41.72999954223633,41.939998626708984,41.61000061035156,41.65999984741211,34.28976058959961,2910800,0.0,0.0,0.0,False,-0.0052530216106706495,-0.00526686723756178,0.6589814420489222,37.8516731262207,-0.09410185184531983,0.13643010062306848
+2018-09-28,40.900001525878906,41.209999084472656,40.880001068115234,41.0099983215332,33.7547492980957,3373300,0.0,0.0,0.0,False,-0.01560265462063859,-0.015725657157859108,0.6330969275865839,37.8516731262207,-0.10823626777245332,0.13726655618851877
+2018-10-01,41.290000915527344,41.34000015258789,41.0,41.0099983215332,33.7547492980957,3398100,0.0,0.0,0.0,False,0.0,0.0,0.6330969275865839,37.8516731262207,-0.10823626777245332,0.1369121583283649
+2018-10-02,40.68000030517578,40.84000015258789,40.619998931884766,40.7400016784668,33.532527923583984,3296300,0.0,0.0,0.0,False,-0.006583410605400464,-0.0066051768362848946,0.6223455799538635,37.8516731262207,-0.11410711458471168,0.13703604346814627
+2018-10-03,41.029998779296875,41.099998474121094,40.83000183105469,40.869998931884766,33.639522552490234,4920100,0.0,0.0,0.0,False,0.0031907713355245892,0.003185691627256876,0.6275221137266953,37.8516731262207,-0.11128043295958345,0.13704025796934433
+2018-10-04,40.66999816894531,40.70000076293945,40.20000076293945,40.349998474121094,33.21152114868164,4274200,0.0,0.0,0.0,False,-0.012723171178804726,-0.01280480387826895,0.6068148712764605,37.8516731262207,-0.12258776414099182,0.13753250836471623
+2018-10-05,40.13999938964844,40.209999084472656,39.84000015258789,40.0099983215332,32.931663513183594,5670000,0.0,0.0,0.0,False,-0.008426522658964597,-0.008462226515409968,0.5932750093548882,37.8516731262207,-0.12998129822771054,0.1377690392488001
+2018-10-08,39.36000061035156,39.650001525878906,39.31999969482422,39.650001525878906,32.63536834716797,4363100,0.0,0.0,0.0,False,-0.008997272970951098,-0.00903799286072949,0.5789398791779277,37.8516731262207,-0.13780909397738839,0.1380525847666121
+2018-10-09,39.310001373291016,39.70000076293945,39.2400016784668,39.56999969482422,32.56951141357422,8351400,0.0,0.0,0.0,False,-0.002017962012659913,-0.0020200008413164463,0.5757536384814728,37.8516731262207,-0.13954896247340287,0.13806445670078282
+2018-10-10,39.2599983215332,39.29999923706055,38.560001373291016,38.65999984741211,31.820499420166016,10311700,0.0,0.0,0.0,False,-0.02299733587947017,-0.023265900105272914,0.539515502794017,37.8516731262207,-0.1593370439912406,0.13962184049587353
+2018-10-11,38.7599983215332,38.880001068115234,38.04999923706055,38.31999969482422,31.540660858154297,15429200,0.0,0.0,0.0,False,-0.008794285668388135,-0.00883318361964566,0.5259765636715343,37.8516731262207,-0.1667300741772132,0.13979853054977642
+2018-10-12,38.56999969482422,38.619998931884766,37.9900016784668,38.369998931884766,31.581802368164062,9971400,0.0,0.0,0.0,False,0.0013043959413148176,0.0013035459559936047,0.5279670413077291,37.8516731262207,-0.16564316026795023,0.13978411819761336
+2018-10-15,38.369998931884766,38.56999969482422,38.310001373291016,38.43000030517578,31.631196975708008,5844900,0.0,0.0,0.0,False,0.0015640211716902996,0.0015627993643666637,0.5303568141099793,37.8516731262207,-0.16433820850586478,0.13979725381733493
+2018-10-16,39.040000915527344,39.220001220703125,38.959999084472656,39.189998626708984,32.25674057006836,5393900,0.0,0.0,0.0,False,0.019776159430221707,0.019583151674168967,0.5606213944509444,37.8516731262207,-0.147812027687532,0.1412296990863622
+2018-10-17,38.900001525878906,38.970001220703125,38.619998931884766,38.75,31.894582748413086,10867300,0.0,0.0,0.0,False,-0.011227353268027485,-0.011290855756029177,0.543099746737802,37.8516731262207,-0.1573798431034481,0.1416505692763308
+2018-10-18,38.560001373291016,38.63999938964844,37.849998474121094,37.97999954223633,31.260805130004883,8373500,0.0,0.0,0.0,False,-0.01987101143186254,-0.020071094990906313,0.5124367940298711,37.8516731262207,-0.17412355787385736,0.14290012353477943
+2018-10-19,38.040000915527344,38.43000030517578,37.9900016784668,38.220001220703125,31.45834732055664,7457400,0.0,0.0,0.0,False,0.006319165156822848,0.006299282948031244,0.5219941319206014,37.8516731262207,-0.16890470823693293,0.14305698414382853
+2018-10-22,38.119998931884766,38.16999816894531,37.790000915527344,37.900001525878906,31.194963455200195,6163900,0.0,0.0,0.0,False,-0.008372463520495699,-0.008407709461308484,0.5092512915726877,37.8516731262207,-0.17586302324927494,0.14318911281566993
+2018-10-23,37.27000045776367,37.7599983215332,37.060001373291016,37.61000061035156,30.956266403198242,8984200,0.0,0.0,0.0,False,-0.007651781748189923,-0.0076812068291210985,0.4977028300863997,37.8516731262207,-0.18216913952598457,0.1433500128242877
+2018-10-24,37.25,37.29999923706055,36.40999984741211,36.439998626708984,29.993247985839844,6710300,0.0,0.0,0.0,False,-0.031108997603758293,-0.031603158045442496,0.4511107963340999,37.8516731262207,-0.20761103780475032,0.14647542034256505
+2018-10-25,36.90999984741211,37.2599983215332,36.77000045776367,37.040000915527344,30.48711395263672,8333100,0.0,0.0,0.0,False,0.01646590482731436,0.016331811789654302,0.47500464860042557,37.8516731262207,-0.19456363656702902,0.14745946696755305
+2018-10-26,36.59000015258789,37.150001525878906,36.310001373291016,36.88999938964844,30.3636417388916,21983500,0.0,0.0,0.0,False,-0.004049980392927255,-0.004058203774050055,0.46903090869411734,37.8516731262207,-0.19782563804668318,0.14750259202407318
+2018-10-29,37.31999969482422,37.40999984741211,36.599998474121094,36.90999984741211,30.38010597229004,9215700,0.0,0.0,0.0,False,0.000542235135693625,0.0005420881793432994,0.4698274688682311,37.8516731262207,-0.1973906709226796,0.14749762721575774
+2018-10-30,36.810001373291016,37.16999816894531,36.779998779296875,37.15999984741211,30.58587646484375,8763200,0.0,0.0,0.0,False,0.006773198643263312,0.006750363586260926,0.4797829022862006,37.8516731262207,-0.1919544385039026,0.14753379914337544
+2018-10-31,37.459999084472656,37.65999984741211,37.36000061035156,37.369998931884766,30.75872802734375,4646100,0.0,0.0,0.0,False,0.005651352273611687,0.005635443292380089,0.4881456767554875,37.8516731262207,-0.18738788838275977,0.14754899795516926
+2018-11-01,37.810001373291016,37.970001220703125,37.66999816894531,37.959999084472656,31.24434471130371,4776600,0.0,0.0,0.0,False,0.015787931267127187,0.01566459830155831,0.5116404184155756,37.8516731262207,-0.17455842421771173,0.14841372625552204
+2018-11-02,38.34000015258789,38.45000076293945,37.869998931884766,38.119998931884766,31.37603759765625,6119300,0.0,0.0,0.0,False,0.004214935136882314,0.004206077179532323,0.518011884729487,37.8516731262207,-0.17107924151650344,0.14842416552486226
+2018-11-05,38.060001373291016,38.130001068115234,37.88999938964844,38.02000045776367,31.293733596801758,4356600,0.0,0.0,0.0,False,-0.0026231483372725073,-0.0026265948192805495,0.5140299143780989,37.8516731262207,-0.17325362362585006,0.14833050701996767
+2018-11-06,37.90999984741211,38.16999816894531,37.900001525878906,38.15999984741211,31.40896224975586,4585600,0.0,0.0,0.0,False,0.0036821637979904676,0.003675401228381653,0.5196048205178965,37.8516731262207,-0.17020940804864537,0.14838598058801988
+2018-11-07,38.560001373291016,38.68000030517578,38.439998626708984,38.650001525878906,31.812280654907227,3924800,0.0,0.0,0.0,False,0.012840870129496418,0.01275912519696318,0.5391178686663234,37.8516731262207,-0.15955417482272016,0.14875205185855778
+2018-11-08,38.43000030517578,38.5099983215332,38.0,38.060001373291016,31.3266544342041,3388300,0.0,0.0,0.0,False,-0.015265369558727815,-0.015383084827156144,0.5156226656066905,37.8516731262207,-0.17238389093814122,0.14948598468864543
+2018-11-09,37.900001525878906,37.9900016784668,37.72999954223633,37.959999084472656,31.24434471130371,5927300,0.0,0.0,0.0,False,-0.0026274661111120867,-0.0026309239584404467,0.5116404184155756,37.8516731262207,-0.17455842421771173,0.14932800236321456
+2018-11-12,37.43000030517578,37.47999954223633,37.06999969482422,37.11000061035156,30.544721603393555,4118300,0.0,0.0,0.0,False,-0.022391991714809212,-0.02264649881727149,0.4777917786906434,37.8516731262207,-0.1930417051436878,0.15093066178406245
+2018-11-13,37.310001373291016,37.720001220703125,37.290000915527344,37.43000030517578,30.808101654052734,6933700,0.0,0.0,0.0,False,0.00862276808670992,0.008585804356433692,0.49053443447873923,37.8516731262207,-0.186083490911495,0.15116537754753637
+2018-11-14,37.88999938964844,37.93000030517578,37.38999938964844,37.65999984741211,30.997417449951172,8608100,0.0,0.0,0.0,False,0.006145000364653486,0.00612619684236233,0.4996937691221397,37.8516731262207,-0.1810819736663486,0.15122998794080209
+2018-11-15,37.25,37.810001373291016,37.09000015258789,37.7400016784668,31.063264846801758,12485500,0.0,0.0,0.0,False,0.0021242865460293636,0.002122033439629404,0.50287954841905,37.8516731262207,-0.17934235712070712,0.151189808298318
+2018-11-16,37.43000030517578,37.79999923706055,37.36000061035156,37.75,31.071504592895508,9674900,0.0,0.0,0.0,False,0.00026525692435708237,0.0002652217499591536,0.5032781976257428,37.8516731262207,-0.17912467199840687,0.15098776788799007
+2018-11-19,37.70000076293945,37.72999954223633,37.279998779296875,37.349998474121094,30.74226188659668,5135800,0.0,0.0,0.0,False,-0.010596291058724838,-0.010652831518301051,0.4873490243014651,37.8516731262207,-0.18782290589683803,0.15126041992133837
+2018-11-20,36.66999816894531,36.900001525878906,36.47999954223633,36.56999969482422,30.100252151489258,6406300,0.0,0.0,0.0,False,-0.020883620648203927,-0.02110476777440164,0.45628779150647714,37.8516731262207,-0.2047841042292491,0.15264087305332846
+2018-11-21,36.95000076293945,37.209999084472656,36.939998626708984,37.040000915527344,30.48711395263672,8036400,0.0,0.0,0.0,False,0.012852443866598007,0.012770552136097301,0.475004648600426,37.8516731262207,-0.19456363656702902,0.15309371908656907
+2018-11-23,36.599998474121094,36.810001373291016,36.58000183105469,36.7400016784668,30.240184783935547,2834700,0.0,0.0,0.0,False,-0.008099460286230764,-0.008132439109186472,0.46305790702708105,37.8516731262207,-0.20108723640574044,0.15328437144160095
+2018-11-26,37.209999084472656,37.36000061035156,37.15999984741211,37.31999969482422,30.717565536499023,7108400,0.0,0.0,0.0,False,0.01578630408426185,0.01566299640797547,0.4861541840402943,37.8516731262207,-0.18847535658284342,0.15343071102498404
+2018-11-27,37.04999923706055,37.13999938964844,36.900001525878906,37.13999938964844,30.569412231445312,5332900,0.0,0.0,0.0,False,-0.004823080946231628,-0.004834749535290307,0.47898634211208724,37.8516731262207,-0.19238940562790618,0.1534031258700456
+2018-11-28,37.09000015258789,37.70000076293945,36.91999816894531,37.65999984741211,30.997417449951172,4050500,0.0,0.0,0.0,False,0.014001094141600445,0.013903984203518183,0.4996937691221399,37.8516731262207,-0.1810819736663486,0.15402993209332155
+2018-11-29,37.45000076293945,37.59000015258789,37.349998474121094,37.5099983215332,30.87395477294922,4503200,0.0,0.0,0.0,False,-0.003982998815991623,-0.003990952081364624,0.4937204906153765,37.8516731262207,-0.18434372319562964,0.15405976508772465
+2018-11-30,37.189998626708984,37.2599983215332,37.029998779296875,37.2400016784668,30.6517276763916,4951400,0.0,0.0,0.0,False,-0.00719788242847097,-0.007223912165399229,0.482968866142929,37.8516731262207,-0.1902147211781119,0.15419060450826255
+2018-12-03,37.630001068115234,37.790000915527344,37.599998474121094,37.709999084472656,31.038570404052734,5657300,0.0,0.0,0.0,False,0.012620584775685728,0.01254160898193401,0.5016848004377883,37.8516731262207,-0.17999475741663795,0.15461080030155283
+2018-12-04,37.59000015258789,37.66999816894531,36.66999816894531,36.720001220703125,30.223716735839844,6234400,0.0,0.0,0.0,False,-0.02625293812199847,-0.02660369912855887,0.4622611622931494,37.8516731262207,-0.20152230430989326,0.15674323241996982
+2018-12-06,36.02000045776367,36.29999923706055,35.61000061035156,36.290000915527344,29.869794845581055,11855100,0.0,0.0,0.0,False,-0.011710071707994207,-0.01177917459394264,0.4451379792268817,37.8516731262207,-0.21087253538365847,0.15713314254747962
+2018-12-07,36.2599983215332,36.439998626708984,35.75,35.849998474121094,29.507631301879883,17137000,0.0,0.0,0.0,False,-0.01212474158505139,-0.01219884587034468,0.4276160546740124,37.8516731262207,-0.22044050196979836,0.15755411042550507
+2018-12-10,35.720001220703125,35.81999969482422,35.25,35.61000061035156,29.310094833374023,8187000,0.0,0.0,0.0,False,-0.0066944197073952605,-0.006716927843853105,0.4180589936230088,37.8516731262207,-0.225659200436499,0.15760661487451924
+2018-12-11,35.939998626708984,35.97999954223633,35.47999954223633,35.72999954223633,29.408863067626953,12484600,0.0,0.0,0.0,False,0.0033697684983422516,0.0033641035512821382,0.4228375241485105,37.8516731262207,-0.22304985120314869,0.15754590050981665
+2018-12-12,36.310001373291016,36.61000061035156,36.310001373291016,36.400001525878906,29.9603328704834,5995700,0.0,0.0,0.0,False,0.018751823271383028,0.018578175285574886,0.44951832194523544,37.8516731262207,-0.20848061932223538,0.15873449997831476
+2018-12-13,36.43000030517578,36.540000915527344,36.279998779296875,36.34000015258789,29.91094970703125,16094800,0.0,0.0,0.0,False,-0.0016482848727225052,-0.0016496447887914918,0.4471291028224389,37.8516731262207,-0.20978526874387315,0.1587361503226413
+2018-12-14,35.84000015258789,36.040000915527344,35.79999923706055,35.79999923706055,29.46648406982422,9222700,0.0,0.0,0.0,False,-0.014859629719565559,-0.01497114006441598,0.4256253001980903,37.8516731262207,-0.22152756704928522,0.1593757445843539
+2018-12-17,35.720001220703125,35.790000915527344,35.369998931884766,35.52000045776367,29.23601722717285,13846600,0.0,0.0,0.0,False,-0.007821321407238457,-0.00785206836768786,0.4144750265189503,37.8516731262207,-0.2276162501540676,0.1593436699333602
+2018-12-18,35.52000045776367,35.63999938964844,35.31999969482422,35.40999984741211,29.303878784179688,8852600,0.192,0.0,0.0,False,0.0023211628478507773,0.0023184731107754003,0.41775825339971884,37.8516731262207,-0.22582342168964165,0.1593608818892648
+2018-12-19,35.66999816894531,35.939998626708984,35.040000915527344,35.130001068115234,29.072158813476562,18505700,0.0,0.0,0.0,False,-0.007907484616958782,-0.007938914571005299,0.40654735182039414,37.8516731262207,-0.23194521107344057,0.15888218341840146
+2018-12-20,35.189998626708984,35.279998779296875,34.900001525878906,34.939998626708984,28.914918899536133,12525000,0.0,0.0,0.0,False,-0.0054086081102288075,-0.005423287585351645,0.39893988840591743,37.8516731262207,-0.23609931843392884,0.15894766566702298
+2018-12-21,34.880001068115234,35.02000045776367,34.369998931884766,34.45000076293945,28.509418487548828,15941600,0.0,0.0,0.0,False,-0.014023916629204547,-0.014123180889920197,0.3793212720416441,37.8516731262207,-0.24681219790520392,0.15943981720073608
+2018-12-24,34.400001525878906,34.560001373291016,33.849998474121094,33.849998474121094,28.01288604736328,5292000,0.0,0.0,0.0,False,-0.01741643521780012,-0.017569885642105237,0.3552984124625971,37.8516731262207,-0.25993004446722523,0.1602822789791957
+2018-12-26,33.939998626708984,34.779998779296875,33.790000915527344,34.779998779296875,28.782512664794922,9085900,0.0,0.0,0.0,False,0.027474020924883602,0.027103383297209863,0.39253390940605604,37.8516731262207,-0.23959734702304003,0.16276159868286202
+2018-12-27,34.18000030517578,34.779998779296875,33.970001220703125,34.77000045776367,28.774242401123047,15906200,0.0,0.0,0.0,False,-0.00028733640346800815,-0.000287377692481801,0.3921337837208201,37.8516731262207,-0.23981583838653397,0.1627614370084464
+2018-12-28,35.04999923706055,35.119998931884766,34.790000915527344,34.900001525878906,28.88182258605957,8712100,0.0,0.0,0.0,False,0.0037387668956430087,0.0037317950786221045,0.3973386474257017,37.8516731262207,-0.23697368700850152,0.16281974241670044
+2018-12-31,35.119998931884766,35.34000015258789,34.900001525878906,35.060001373291016,29.014232635498047,11666100,0.0,0.0,0.0,False,0.004584546181042759,0.004574069158591332,0.40374481098538073,37.8516731262207,-0.2334755576392411,0.16290494738808614
+2019-01-02,34.54999923706055,34.900001525878906,34.529998779296875,34.88999938964844,28.873546600341797,5530800,0.0,0.0,0.0,False,-0.0048488628640870335,-0.004860656739659626,0.3969382449007388,37.8516731262207,-0.23719232954221925,0.16295027069043158
+2019-01-03,34.630001068115234,34.68000030517578,34.45000076293945,34.4900016784668,28.542524337768555,5332800,0.0,0.0,0.0,False,-0.011464551520294464,-0.011530776134627923,0.38092297442140466,37.8516731262207,-0.24593757738025834,0.16320169186317743
+2019-01-04,35.040000915527344,35.650001525878906,35.02000045776367,35.560001373291016,29.428014755249023,5595400,0.0,0.0,0.0,False,0.031023549529175742,0.030552046218360416,0.42376410671434384,37.8516731262207,-0.2225438844640245,0.16616192777044064
+2019-01-07,35.540000915527344,35.849998474121094,35.4900016784668,35.72999954223633,29.568696975708008,2835900,0.0,0.0,0.0,False,0.004780554231368583,0.004769163669695657,0.4305704882391679,37.8516731262207,-0.21882721334119548,0.16534203374757112
+2019-01-08,36.09000015258789,36.16999816894531,35.880001068115234,35.97999954223633,29.775585174560547,3702700,0.0,0.0,0.0,False,0.006996865604950608,0.006972501124779293,0.44057999768378586,37.8516731262207,-0.21336145233869908,0.16518216426794252
+2019-01-09,36.41999816894531,36.560001373291016,36.290000915527344,36.4900016784668,30.1976375579834,9413800,0.0,0.0,0.0,False,0.01417444463134987,0.014074926498065753,0.4609994190979847,37.8516731262207,-0.20221128779998854,0.16581335129775046
+2019-01-10,36.290000915527344,36.4900016784668,36.220001220703125,36.470001220703125,30.181087493896484,5607100,0.0,0.0,0.0,False,-0.0005480582398253997,-0.0005482084786381072,0.460198706327968,37.8516731262207,-0.20264852247734944,0.16577519869858898
+2019-01-11,36.209999084472656,36.2599983215332,36.08000183105469,36.18000030517578,29.941097259521484,5919700,0.0,0.0,0.0,False,-0.007951676175470213,-0.007983459350937742,0.4485876790634076,37.8516731262207,-0.2089888032246423,0.16589751746007517
+2019-01-14,35.880001068115234,36.130001068115234,35.880001068115234,36.060001373291016,29.8417911529541,4289100,0.0,0.0,0.0,False,-0.0033167156736649828,-0.0033222281673860703,0.44378312560358,37.8516731262207,-0.2116123624590316,0.16574264606950542
+2019-01-15,35.93000030517578,36.119998931884766,35.83000183105469,36.060001373291016,29.8417911529541,7391200,0.0,0.0,0.0,False,0.0,0.0,0.44378312560358,37.8516731262207,-0.2116123624590316,0.16504618913626748
+2019-01-16,36.060001373291016,36.209999084472656,36.060001373291016,36.130001068115234,29.89971923828125,10435700,0.0,0.0,0.0,False,0.0019411732033858264,0.0019392915613516192,0.44658575871850226,37.8516731262207,-0.2100819655031565,0.16504193587986718
+2019-01-17,35.939998626708984,36.29999923706055,35.939998626708984,36.209999084472656,29.96592140197754,3953400,0.0,0.0,0.0,False,0.002214139977994467,0.0022116923822872283,0.4497887020784783,37.8516731262207,-0.20833297640363824,0.16500181086420626
+2019-01-18,36.689998626708984,36.779998779296875,36.56999969482422,36.720001220703125,30.387981414794922,4620400,0.0,0.0,0.0,False,0.014084666616976715,0.013986399333135103,0.4702084926123131,37.8516731262207,-0.19718261030462914,0.1656514022857108
+2019-01-22,36.36000061035156,36.439998626708984,36.15999984741211,36.22999954223633,29.982473373413086,9297300,0.0,0.0,0.0,False,-0.013344355975695277,-0.013434191991531898,0.45058950712840407,37.8516731262207,-0.20789569133620267,0.1659500556930108
+2019-01-23,36.63999938964844,36.709999084472656,36.400001525878906,36.5099983215332,30.214195251464844,6110500,0.0,0.0,0.0,False,0.007728577798295833,0.007698865332778249,0.4618005009876376,37.8516731262207,-0.2017738515623292,0.1659806705477246
+2019-01-24,36.58000183105469,36.70000076293945,36.40999984741211,36.58000183105469,30.272119522094727,4364100,0.0,0.0,0.0,False,0.0019171210799360239,0.0019152857486456265,0.46460294954274195,37.8516731262207,-0.2002435553866032,0.16597684184621006
+2019-01-25,37.06999969482422,37.2599983215332,37.06999969482422,37.150001525878906,30.743833541870117,4835200,0.0,0.0,0.0,False,0.015582457628416257,0.015462297785084402,0.48742506294644516,37.8516731262207,-0.1877813844753622,0.16678133855247598
+2019-01-28,36.970001220703125,37.09000015258789,36.900001525878906,37.04999923706055,30.661067962646484,4115900,0.0,0.0,0.0,False,-0.002692103413548419,-0.002695733640704742,0.4834207608570895,37.8516731262207,-0.1899679609827637,0.16678500150820863
+2019-01-29,37.209999084472656,37.310001373291016,37.130001068115234,37.150001525878906,30.743833541870117,8930400,0.0,0.0,0.0,False,0.002699370397810874,0.0026957336407048187,0.48742506294644516,37.4901123046875,-0.17994821429152874,0.1665712559394894
+2019-01-30,37.2400016784668,37.63999938964844,37.09000015258789,37.52000045776367,31.05002212524414,3688600,0.0,0.0,0.0,False,0.009959349505227477,0.009910082028568749,0.5022388490111638,37.3936882019043,-0.1696453701600128,0.1666811666607678
+2019-01-31,37.25,37.41999816894531,37.13999938964844,37.349998474121094,30.90934181213379,13628500,0.0,0.0,0.0,False,-0.004530763699391205,-0.004541058717205644,0.4954325597662488,37.3936882019043,-0.17340751077451322,0.16660284449764562
+2019-02-01,37.34000015258789,37.52000045776367,37.2400016784668,37.380001068115234,30.934171676635742,8260200,0.0,0.0,0.0,False,0.0008033126248001565,0.0008029901419050725,0.4966338596210462,37.3936882019043,-0.17274349859235338,0.1665887159250801
+2019-02-04,37.25,37.47999954223633,37.099998474121094,37.47999954223633,31.01692771911621,8032500,0.0,0.0,0.0,False,0.0026752305943582577,0.002671658534296431,0.5006377003108569,36.453617095947266,-0.14913991559524775,0.16659051803463518
+2019-02-05,37.77000045776367,37.880001068115234,37.70000076293945,37.84000015258789,31.314842224121094,3009900,0.0,0.0,0.0,False,0.009604900514414094,0.009559066709844135,0.5150511761305219,36.28489685058594,-0.13697309508500333,0.16508660253860685
+2019-02-06,37.810001373291016,37.84000015258789,37.40999984741211,37.72999954223633,31.223819732666016,6162300,0.0,0.0,0.0,False,-0.0029066884898741874,-0.0029109211127967853,0.5106473943152929,36.28489685058594,-0.13948164545597141,0.15997767290219075
+2019-02-07,37.15999984741211,37.2599983215332,36.88999938964844,36.970001220703125,30.594873428344727,5159600,0.0,0.0,0.0,False,-0.020143157041842996,-0.020348796602164876,0.480218186616749,36.28489685058594,-0.15681520180894015,0.15862807764795298
+2019-02-08,36.650001525878906,36.75,36.439998626708984,36.7400016784668,30.404531478881836,2396100,0.0,0.0,0.0,False,-0.006221367442773795,-0.006240800792468955,0.4710092053823298,36.28489685058594,-0.16206096426064787,0.157727262256593
+2019-02-11,36.709999084472656,36.83000183105469,36.65999984741211,36.7400016784668,30.404531478881836,2895400,0.0,0.0,0.0,False,0.0,0.0,0.4710092053823298,36.28489685058594,-0.16206096426064787,0.15525566537009666
+2019-02-12,37.04999923706055,37.25,37.04999923706055,37.2400016784668,30.818307876586914,1546400,0.0,0.0,0.0,False,0.013609037126339985,0.013517265855547276,0.4910282242715658,36.28489685058594,-0.1506574208136614,0.1558207526926368
+2019-02-13,37.2599983215332,37.349998474121094,37.16999816894531,37.189998626708984,30.776931762695312,1653000,0.0,0.0,0.0,False,-0.0013425822747080707,-0.0013434843457837404,0.4890263962065693,36.28489685058594,-0.15179773310563183,0.15498993885166268
+2019-02-14,37.130001068115234,37.279998779296875,37.029998779296875,37.08000183105469,30.685895919799805,7591500,0.0,0.0,0.0,False,-0.002957924577974058,-0.0029623078826689843,0.4846219684319777,36.28489685058594,-0.15430665143797206,0.15499304689314305
+2019-02-15,37.61000061035156,37.790000915527344,37.529998779296875,37.790000915527344,31.273466110229492,5614400,0.0,0.0,0.0,False,0.01914789100391112,0.01896687717776366,0.5130493480655252,36.28489685058594,-0.13811340737697364,0.15496606048988448
+2019-02-19,37.70000076293945,37.97999954223633,37.66999816894531,37.93000030517578,31.389324188232422,7659100,0.0,0.0,0.0,False,0.0037046765969133144,0.003697831184054135,0.5186547065752785,36.28489685058594,-0.13492039628808983,0.154909960553695
+2019-02-20,38.0099983215332,38.27000045776367,37.95000076293945,38.119998931884766,31.54656219482422,9243500,0.0,0.0,0.0,False,0.005009282953939653,0.004996778238469583,0.5262620777098461,36.28489685058594,-0.1305869677754149,0.15498689291350526
+2019-02-21,38.119998931884766,38.130001068115234,37.95000076293945,38.0099983215332,31.45552635192871,2595600,0.0,0.0,0.0,False,-0.002885761127735309,-0.0028899329642606574,0.5218576499352545,36.28489685058594,-0.13309588610775502,0.15467502216767723
+2019-02-22,38.119998931884766,38.209999084472656,38.04999923706055,38.119998931884766,31.54656219482422,1963900,0.0,0.0,0.0,False,0.0028941128460857612,0.0028899329642605963,0.5262620777098461,36.28489685058594,-0.1305869677754149,0.15466668615644552
+2019-02-25,38.369998931884766,38.439998626708984,38.209999084472656,38.209999084472656,31.62103271484375,1187600,0.0,0.0,0.0,False,0.002360654056680289,0.0023578720902060605,0.5298650544751491,36.28489685058594,-0.12853458437396315,0.15459637318697572
+2019-02-26,38.290000915527344,38.529998779296875,38.290000915527344,38.45000076293945,31.81965446472168,2826700,0.0,0.0,0.0,False,0.006281317617583326,0.006261672364541957,0.539474622794349,36.28489685058594,-0.12306063330567663,0.15458349194375703
+2019-02-27,38.41999816894531,38.439998626708984,38.2400016784668,38.29999923706055,31.69552230834961,3443000,0.0,0.0,0.0,False,-0.0039011157870898483,-0.003908744987341503,0.5334689540395419,36.28489685058594,-0.12648167531340848,0.1544754515110393
+2019-02-28,38.439998626708984,38.61000061035156,38.40999984741211,38.52000045776367,31.877592086791992,6367000,0.0,0.0,0.0,False,0.005744337533583499,0.005727901738531941,0.5422777173088162,36.28489685058594,-0.12146389121463841,0.15365168450736902
+2019-03-01,38.849998474121094,38.95000076293945,38.7599983215332,38.86000061035156,32.15895462036133,2395100,0.0,0.0,0.0,False,0.008826342115278996,0.008787617654455009,0.5558903880785555,36.28489685058594,-0.11370963095787279,0.15380576313804395
+2019-03-04,38.91999816894531,38.91999816894531,38.4900016784668,38.66999816894531,32.001708984375,3222900,0.0,0.0,0.0,False,-0.004889637671454894,-0.004901631061259614,0.5482826478243521,36.28489685058594,-0.11804326973418888,0.15346711973668864
+2019-03-05,38.58000183105469,38.689998626708984,38.4900016784668,38.63999938964844,31.97689437866211,3151600,0.0,0.0,0.0,False,-0.0007754150168981511,-0.0007757158066236651,0.5470820862088264,36.28489685058594,-0.11872715222709151,0.15345616183113991
+2019-03-06,38.630001068115234,38.72999954223633,38.5099983215332,38.560001373291016,31.910686492919922,8195500,0.0,0.0,0.0,False,-0.0020704914291603815,-0.0020726378598287954,0.5438788660091234,36.28489685058594,-0.12055182010515708,0.1533360465044147
+2019-03-07,38.25,38.29999923706055,37.869998931884766,37.880001068115234,31.347946166992188,6065300,0.0,0.0,0.0,False,-0.01763485489579142,-0.017792201550700663,0.5166527862303736,36.28489685058594,-0.13606076114597043,0.1541382259054977
+2019-03-08,37.70000076293945,37.97999954223633,37.70000076293945,37.97999954223633,31.43070411682129,5631100,0.0,0.0,0.0,False,0.00263997996513865,0.002636501339020978,0.5206567192000935,36.28489685058594,-0.13377997886429882,0.15406392640367436
+2019-03-11,37.939998626708984,38.279998779296875,37.939998626708984,38.279998779296875,31.678970336914062,2766900,0.0,0.0,0.0,False,0.00789884372841354,0.007867811169398917,0.532668148989617,36.28489685058594,-0.12693784228292482,0.15428602268765532
+2019-03-12,38.2400016784668,38.36000061035156,38.220001220703125,38.310001373291016,31.70380401611328,3462300,0.0,0.0,0.0,False,0.0007839168677234998,0.0007836097653804068,0.5338696334042325,36.28489685058594,-0.12625343413091938,0.15423154909233538
+2019-03-13,38.349998474121094,38.689998626708984,38.349998474121094,38.650001525878906,31.985177993774414,6997100,0.0,0.0,0.0,False,0.00887508570006701,0.008835933608565496,0.5474828578534254,36.28489685058594,-0.11849885847869213,0.15448374193139924
+2019-03-14,38.7400016784668,38.84000015258789,38.709999084472656,38.79999923706055,32.10929870605469,3188500,0.0,0.0,0.0,False,0.0038805696908872367,0.0038730597027426747,0.5534879729287789,36.28489685058594,-0.11507813186642202,0.15427088066144692
+2019-03-15,39.119998931884766,39.310001373291016,39.119998931884766,39.27000045776367,32.49824905395508,3821400,0.0,0.0,0.0,False,0.012113324288426375,0.012040545118083605,0.5723058765230353,36.28489685058594,-0.10435878630779993,0.15473727807216
+2019-03-18,39.41999816894531,39.45000076293945,39.310001373291016,39.43000030517578,32.63066482543945,2906200,0.0,0.0,0.0,False,0.004074550947791966,0.004066272444914414,0.5787123169224411,36.28489685058594,-0.10070945055166869,0.15479874473835012
+2019-03-19,39.83000183105469,39.83000183105469,39.54999923706055,39.650001525878906,32.8127326965332,6258400,0.0,0.0,0.0,False,0.005579655580655096,0.005564146964203991,0.5875209879118064,36.28489685058594,-0.09569171901880891,0.154904898974938
+2019-03-20,39.5,39.81999969482422,39.2400016784668,39.630001068115234,32.796173095703125,4950400,0.0,0.0,0.0,False,-0.0005046699701372059,-0.000504797358887906,0.5867198137422447,36.28489685058594,-0.09614809625196652,0.15483875507504802
+2019-03-21,39.2400016784668,39.47999954223633,39.189998626708984,39.47999954223633,32.67204666137695,16219500,0.0,0.0,0.0,False,-0.003784784095508864,-0.003791964514115583,0.5807144218271643,36.28489685058594,-0.09956898056196739,0.1548753602706841
+2019-03-22,38.650001525878906,38.75,38.25,38.33000183105469,31.72035026550293,9514100,0.0,0.0,0.0,False,-0.02912876581432733,-0.029561431033756823,0.5346701616144309,36.28489685058594,-0.12579742485913392,0.15754576818326896
+2019-03-25,38.36000061035156,38.439998626708984,38.22999954223633,38.36000061035156,31.745180130004883,4599100,0.0,0.0,0.0,False,0.0007827739698371694,0.0007824677620771321,0.5358714614692286,36.28489685058594,-0.12511312183894896,0.15611570569911754
+2019-03-26,38.470001220703125,38.58000183105469,38.369998931884766,38.459999084472656,31.827930450439453,2243500,0.0,0.0,0.0,False,0.002606705020909761,0.0026033134579676546,0.5398750253193125,36.28489685058594,-0.1228325498209184,0.15584762775734112
+2019-03-27,38.599998474121094,38.689998626708984,38.279998779296875,38.54999923706055,31.902406692504883,6499100,0.0,0.0,0.0,False,0.002339964961950658,0.0023372315072341314,0.5434782789243426,36.28489685058594,-0.12078000872173589,0.15450463545260595
+2019-03-28,38.36000061035156,38.45000076293945,38.16999816894531,38.36000061035156,31.745180130004883,3393300,0.0,0.0,0.0,False,-0.004928360547072463,-0.00494054496520186,0.5358714614692286,36.28489685058594,-0.12511312183894896,0.15414402152817896
+2019-03-29,38.529998779296875,38.650001525878906,38.380001068115234,38.599998474121094,31.94379234313965,6777700,0.0,0.0,0.0,False,0.00625645254874585,0.006236962200879601,0.5454805683888837,36.28489685058594,-0.119639433600214,0.15421024291308955
+2019-04-01,38.91999816894531,39.119998931884766,38.90999984741211,39.11000061035156,32.36585235595703,2315400,0.0,0.0,0.0,False,0.013212583161185787,0.013126058295649452,0.5659003589227185,36.28489685058594,-0.10800759640482815,0.15448749812337373
+2019-04-02,39.09000015258789,39.2599983215332,39.0099983215332,39.2400016784668,32.47343063354492,3036300,0.0,0.0,0.0,False,0.0033238203154595247,0.003318308634562523,0.5711051303476913,36.28489685058594,-0.10504277393252304,0.15392329644479152
+2019-04-03,39.59000015258789,39.75,39.529998779296875,39.650001525878906,32.8127326965332,7784500,0.0,0.0,0.0,False,0.010448605409672407,0.010394396013591501,0.5875209879118062,36.28489685058594,-0.09569171901880891,0.1540502930005497
+2019-04-04,39.61000061035156,39.70000076293945,39.560001373291016,39.63999938964844,32.8044548034668,1561800,0.0,0.0,0.0,False,-0.0002522768567605471,-0.0002523086839197253,0.5871204931069345,36.28489685058594,-0.09591985506947742,0.15402181118353347
+2019-04-05,39.66999816894531,39.779998779296875,39.63999938964844,39.7599983215332,32.90375518798828,4591700,0.0,0.0,0.0,False,0.0030270396236242725,0.0030224673638001055,0.5919247697270353,36.28489685058594,-0.09318316864784082,0.15375015483354526
+2019-04-08,39.84000015258789,39.84000015258789,39.66999816894531,39.7599983215332,32.90375518798828,2273200,0.0,0.0,0.0,False,0.0,0.0,0.5919247697270353,36.28489685058594,-0.09318316864784082,0.15372071662613332
+2019-04-09,39.56999969482422,39.61000061035156,39.459999084472656,39.5,32.688602447509766,2303600,0.0,0.0,0.0,False,-0.006538850634199345,-0.006560322570378839,0.5815154114369081,36.28489685058594,-0.09911270846063047,0.15362779030851814
+2019-04-10,39.529998779296875,39.709999084472656,39.4900016784668,39.66999816894531,32.829280853271484,2211200,0.0,0.0,0.0,False,0.004303591932008022,0.004294357963591275,0.5883216084019143,36.28489685058594,-0.09523565718111315,0.15321512114499758
+2019-04-11,39.779998779296875,39.869998931884766,39.650001525878906,39.75,32.895484924316406,2046000,0.0,0.0,0.0,False,0.002016616548526251,0.0020145859069330267,0.5915246440417994,36.28489685058594,-0.09341109443486806,0.1531295944384596
+2019-04-12,40.09000015258789,40.18000030517578,40.060001373291016,40.16999816894531,33.24306106567383,3160400,0.0,0.0,0.0,False,0.01056607440677948,0.010510643558364433,0.6083408118509683,36.28489685058594,-0.08383200860230611,0.15340632278419478
+2019-04-15,40.209999084472656,40.209999084472656,40.099998474121094,40.189998626708984,33.25960922241211,1524600,0.0,0.0,0.0,False,0.0004977928087184225,0.0004976689509801729,0.609141432341076,36.28489685058594,-0.08337594676461024,0.15338397989082445
+2019-04-16,40.279998779296875,40.33000183105469,40.2400016784668,40.2599983215332,33.317543029785156,2383800,0.0,0.0,0.0,False,0.0017418667485127326,0.001740351457995541,0.6119443422957251,36.28489685058594,-0.08177930980539261,0.15336857386764902
+2019-04-17,40.56999969482422,40.58000183105469,40.439998626708984,40.540000915527344,33.54925537109375,3689000,0.0,0.0,0.0,False,0.0069546647272713535,0.006930592591182687,0.6231548747554139,36.28489685058594,-0.07539339275944534,0.15327348875669788
+2019-04-18,40.400001525878906,40.52000045776367,40.380001068115234,40.43000030517578,33.458221435546875,2860900,0.0,0.0,0.0,False,-0.0027134413130763813,-0.0027171293680139826,0.6187505392607313,36.14830780029297,-0.07441804412001529,0.1532272434963971
+2019-04-22,40.2599983215332,40.54999923706055,40.2599983215332,40.5099983215332,33.52442932128906,6664500,0.0,0.0,0.0,False,0.001978822630178678,0.0019768673397016134,0.6219537594604343,36.03582000732422,-0.06969150932390944,0.1532035758099089
+2019-04-23,40.20000076293945,40.40999984741211,40.189998626708984,40.40999984741211,33.44166946411133,3262900,0.0,0.0,0.0,False,-0.0024686432805338665,-0.0024716954044619903,0.6179497342108056,36.03582000732422,-0.07198810912824061,0.15316200078272946
+2019-04-24,40.15999984741211,40.2400016784668,40.02000045776367,40.09000015258789,33.176849365234375,4689600,0.0,0.0,0.0,False,-0.007918865987272317,-0.007950386722464547,0.6051374070914473,36.03582000732422,-0.07933691092664918,0.15333851376202157
+2019-04-25,39.86000061035156,39.9900016784668,39.83000183105469,39.97999954223633,33.08582305908203,5346000,0.0,0.0,0.0,False,-0.0027436693927823663,-0.002747440152375202,0.6007334407164004,36.03582000732422,-0.08186290606520419,0.1532875165055927
+2019-04-26,40.040000915527344,40.15999984741211,39.970001220703125,40.060001373291016,33.15203094482422,2246200,0.0,0.0,0.0,False,0.002001095321822799,0.0019990957976272795,0.6039366609161034,36.03582000732422,-0.08002562622173925,0.15326725243416936
+2019-04-29,40.11000061035156,40.34000015258789,40.09000015258789,40.310001373291016,33.358917236328125,1074900,0.0,0.0,0.0,False,0.006240531442801567,0.006221139960079977,0.6139460780808126,36.03582000732422,-0.07428449721560426,0.1533666857844146
+2019-04-30,40.380001068115234,40.599998474121094,40.29999923706055,40.529998779296875,33.540977478027344,3748400,0.0,0.0,0.0,False,0.005457618435557476,0.005442779601376645,0.6227543799505422,36.03582000732422,-0.06923229522152685,0.1534349803493538
+2019-05-01,40.54999923706055,40.72999954223633,40.2599983215332,40.27000045776367,33.32581329345703,3156100,0.0,0.0,0.0,False,-0.006414964641721199,-0.006435628948669319,0.6123444679809613,36.03582000732422,-0.07520313713733673,0.15346558638001356
+2019-05-02,40.279998779296875,40.29999923706055,40.040000915527344,40.08000183105469,33.1685791015625,2377700,0.0,0.0,0.0,False,-0.004718090163621014,-0.004729255484185993,0.6047372814062115,36.03582000732422,-0.07956641211935667,0.15350768623680094
+2019-05-03,40.20000076293945,40.43000030517578,40.16999816894531,40.43000030517578,33.458221435546875,1612500,0.0,0.0,0.0,False,0.00873243116919431,0.008694524013371506,0.6187505392607313,36.03582000732422,-0.07152878916737437,0.15374526940928804
+2019-05-06,39.5099983215332,40.029998779296875,39.5,39.97999954223633,33.08582305908203,2934000,0.0,0.0,0.0,False,-0.011130250219134386,-0.011192654939600127,0.6007334407164007,36.03582000732422,-0.08186290606520419,0.15410906662605423
+2019-05-07,39.529998779296875,39.56999969482422,39.040000915527344,39.18000030517578,32.42377853393555,6770300,0.0,0.0,0.0,False,-0.020009915544922596,-0.020212825271688016,0.5687028997577321,36.03582000732422,-0.10023475177350005,0.15534043047969154
+2019-05-08,39.34000015258789,39.560001373291016,39.290000915527344,39.40999984741211,32.614112854003906,4273900,0.0,0.0,0.0,False,0.0058702078744199415,0.005853045336531908,0.5779115118725153,36.03582000732422,-0.0949529427282314,0.15546461246081478
+2019-05-09,38.90999984741211,39.209999084472656,38.81999969482422,39.150001525878906,32.39894485473633,3246100,0.0,0.0,0.0,False,-0.006597389302930634,-0.006619248270192676,0.5675014153431166,36.03582000732422,-0.10092389050252504,0.15557962246021423
+2019-05-10,39.150001525878906,39.4900016784668,38.970001220703125,39.43000030517578,32.63066482543945,3234800,0.0,0.0,0.0,False,0.007152083863905645,0.00712662901021025,0.5787123169224413,36.03582000732422,-0.09449362276736517,0.15575500376314005
+2019-05-13,38.540000915527344,38.63999938964844,38.369998931884766,38.439998626708984,31.811384201049805,6988600,0.0,0.0,0.0,False,-0.02510769022857673,-0.025428265600996765,0.5390744971091139,36.03582000732422,-0.11722879638692296,0.15749723437370403
+2019-05-14,38.66999816894531,39.0,38.65999984741211,38.86000061035156,32.15895462036133,4848000,0.0,0.0,0.0,False,0.010925975968692825,0.010866718731303297,0.5558903880785562,36.03582000732422,-0.10758365943039239,0.1579033384671191
+2019-05-15,38.5099983215332,39.150001525878906,38.47999954223633,39.09000015258789,32.34929275512695,6639300,0.0,0.0,0.0,False,0.005918666729456179,0.005901220227701988,0.5650991847531575,35.85905075073242,-0.09787648925798131,0.15802861824039258
+2019-05-16,39.2599983215332,39.59000015258789,39.20000076293945,39.459999084472656,32.655487060546875,2483300,0.0,0.0,0.0,False,0.009465255013075824,0.00942074016266732,0.5799132476576032,35.85905075073242,-0.08933766017551692,0.15817807350154642
+2019-05-17,39.16999816894531,39.38999938964844,39.15999984741211,39.209999084472656,32.44860076904297,3829100,0.0,0.0,0.0,False,-0.00633542201101811,-0.00635557596467443,0.5699038304928941,35.85905075073242,-0.09510709040784615,0.1582714584202963
+2019-05-20,38.81999969482422,38.959999084472656,38.709999084472656,38.84000015258789,32.142398834228516,1803400,0.0,0.0,0.0,False,-0.009436521993471558,-0.009481328065577681,0.5550893984688126,35.85905075073242,-0.1036461322509491,0.15850785748088
+2019-05-21,39.040000915527344,39.220001220703125,38.95000076293945,39.099998474121094,32.35757827758789,4855900,0.0,0.0,0.0,False,0.006694567025602005,0.00667225792294512,0.5655000486776651,35.85905075073242,-0.09764543120464542,0.15861062292616085
+2019-05-22,38.95000076293945,39.099998474121094,38.93000030517578,38.970001220703125,32.24999237060547,3086100,0.0,0.0,0.0,False,-0.0033249060253974783,-0.003330445808349882,0.5602949081330566,35.85905075073242,-0.10064567534747804,0.15847814574678445
+2019-05-23,38.290000915527344,38.5099983215332,38.2400016784668,38.470001220703125,31.836206436157227,10950800,0.0,0.0,0.0,False,-0.01283057464613202,-0.012913597386530945,0.5402754278442756,35.32073211669922,-0.0986538350629077,0.15896361966629466
+2019-05-24,38.84000015258789,38.88999938964844,38.7599983215332,38.86000061035156,32.15895462036133,5061700,0.0,0.0,0.0,False,0.010137771434901577,0.010086728911818622,0.5558903880785562,35.23234176635742,-0.08723198606488325,0.15863526225074784
+2019-05-28,38.91999816894531,38.959999084472656,38.5,38.5,31.861032485961914,5716700,0.0,0.0,0.0,False,-0.009264049093523297,-0.009307227273070475,0.5414765431392554,35.23234176635742,-0.09568791375697583,0.15886563941398685
+2019-05-29,38.04999923706055,38.150001525878906,37.93000030517578,38.11000061035156,31.538288116455078,4531400,0.0,0.0,0.0,False,-0.010129752375383272,-0.010181407448445305,0.525861767464793,35.23234176635742,-0.10484837126068391,0.15892447990941666
+2019-05-30,38.060001373291016,38.34000015258789,38.060001373291016,38.31999969482422,31.71207046508789,4024700,0.0,0.0,0.0,False,0.005510202329026992,0.005495076702243736,0.5342695745296506,35.23234176635742,-0.09991590467117228,0.15538087813391227
+2019-05-31,37.84000015258789,37.959999084472656,37.689998626708984,37.91999816894531,31.381044387817383,17787600,0.0,0.0,0.0,False,-0.010438488323710637,-0.010493351469127254,0.5182541194904984,35.23234176635742,-0.10931142199061994,0.15422186702523763
+2019-06-03,38.04999923706055,38.279998779296875,37.95000076293945,38.20000076293945,31.612762451171875,5649000,0.0,0.0,0.0,False,0.007384013753361618,0.007356885386112372,0.5294649287899142,35.23234176635742,-0.10273456528063662,0.1544005113852003
+2019-06-04,38.689998626708984,38.86000061035156,38.599998474121094,38.84000015258789,32.142398834228516,7844300,0.0,0.0,0.0,False,0.016753878560113122,0.01661508046240408,0.5550893984688126,35.23234176635742,-0.08770188915116117,0.15518887154817793
+2019-06-05,38.970001220703125,38.97999954223633,38.720001220703125,38.77000045776367,32.08448028564453,3302100,0.0,0.0,0.0,False,-0.0018019360932796102,-0.0018035615330409488,0.5522872267534351,35.23234176635742,-0.08934579204493054,0.15510337043728933
+2019-06-06,38.869998931884766,38.97999954223633,38.720001220703125,38.900001525878906,32.19205856323242,2941700,0.0,0.0,0.0,False,0.0033529693057245957,0.0033473606377728894,0.5574919981784077,35.23234176635742,-0.08629239643752828,0.155144169715567
+2019-06-07,39.349998474121094,39.619998931884766,39.34000015258789,39.459999084472656,32.655487060546875,2344300,0.0,0.0,0.0,False,0.014395739756877468,0.014293104925520236,0.579913247657603,35.23234176635742,-0.07313889956276276,0.15536773342384733
+2019-06-10,39.529998779296875,39.650001525878906,39.459999084472656,39.540000915527344,32.72169494628906,3707400,0.0,0.0,0.0,False,0.002027465877922241,0.0020254133428075504,0.5831164678573062,35.23234176635742,-0.07125972030805283,0.15513913864253775
+2019-06-11,40.0,40.0,39.709999084472656,39.81999969482422,32.953407287597656,3480600,0.0,0.0,0.0,False,0.00708130620033387,0.007056351490286257,0.5943270003169947,35.23234176635742,-0.0646830260069704,0.15529946154343682
+2019-06-12,39.619998931884766,39.70000076293945,39.47999954223633,39.4900016784668,32.68031692504883,1582900,0.0,0.0,0.0,False,-0.008287166184833605,-0.008321695646441186,0.5811145475124004,35.13592529296875,-0.06988882027283139,0.15513203292612415
+2019-06-13,39.61000061035156,39.630001068115234,39.470001220703125,39.5099983215332,32.69686508178711,4283700,0.0,0.0,0.0,False,0.0005063646345975226,0.0005062364752876733,0.5819151680025083,35.13592529296875,-0.06941784486517377,0.15500217853904188
+2019-06-14,39.189998626708984,39.220001220703125,39.09000015258789,39.18000030517578,32.42377853393555,2625800,0.0,0.0,0.0,False,-0.008352071281710671,-0.008387145259165528,0.5687028997577321,35.08772277832031,-0.07592240343482026,0.1551591057695042
+2019-06-17,38.119998931884766,38.290000915527344,38.119998931884766,38.13999938964844,32.407630920410156,2319100,1.021,0.0,0.0,False,-0.0004980176356833566,-0.0004981416876545051,0.5679216580485051,35.055233001708984,-0.07552658632078568,0.15515534180759333
+2019-06-18,38.47999954223633,38.880001068115234,38.47999954223633,38.83000183105469,32.99393081665039,6045000,0.0,0.0,0.0,False,0.01809141487941912,0.017929712602992108,0.5962875792626874,35.055233001708984,-0.05880155424892208,0.1562127938305431
+2019-06-19,38.900001525878906,39.13999938964844,38.869998931884766,39.0,33.138370513916016,2396500,0.0,0.0,0.0,False,0.004377765658426291,0.004368211117225319,0.603275752208156,35.055233001708984,-0.054681208015348814,0.15589868781035823
+2019-06-20,39.439998626708984,39.529998779296875,39.2400016784668,39.380001068115234,33.46125793457031,2273900,0.0,0.0,0.0,False,0.009743611880937308,0.009696449005064531,0.6188974488757901,35.055233001708984,-0.04547038860249375,0.15597313046399197
+2019-06-21,39.349998474121094,39.47999954223633,39.27000045776367,39.369998931884766,33.452762603759766,3100800,0.0,0.0,0.0,False,-0.0002538855779767868,-0.00025391781237615397,0.6184864341612972,35.055233001708984,-0.04571272990457931,0.15594739901936283
+2019-06-24,39.459999084472656,39.529998779296875,39.400001525878906,39.43000030517578,33.50374984741211,2521000,0.0,0.0,0.0,False,0.0015241564428107868,0.0015229960952642008,0.6209532606875261,35.055233001708984,-0.044258246813570934,0.1556109587170514
+2019-06-25,39.45000076293945,39.4900016784668,39.119998931884766,39.130001068115234,33.248836517333984,2674100,0.0,0.0,0.0,False,-0.007608501473389984,-0.007637593780577836,0.6086202354152888,35.055233001708984,-0.051530009350870265,0.1554248307914229
+2019-06-26,39.29999923706055,39.38999938964844,39.189998626708984,39.209999084472656,33.31681442260742,2393000,0.0,0.0,0.0,False,0.00204451982065601,0.002042432634385778,0.6119090913705036,35.055233001708984,-0.049590843655690775,0.15495462293035292
+2019-06-27,39.25,39.31999969482422,39.22999954223633,39.25,33.350799560546875,11255900,0.0,0.0,0.0,False,0.0010200596464107203,0.0010195397390972117,0.6135533347882933,35.055233001708984,-0.048621369627724786,0.1549303136402651
+2019-06-28,39.47999954223633,39.650001525878906,39.470001220703125,39.560001373291016,33.61420440673828,7726800,0.0,0.0,0.0,False,0.007898006934232704,0.007866980932780022,0.6262971902152055,35.055233001708984,-0.041107374607963654,0.15481806897204356
+2019-07-01,39.90999984741211,39.90999984741211,39.540000915527344,39.650001525878906,33.69068145751953,2469000,0.0,0.0,0.0,False,0.0022751408855572475,0.002272556671424591,0.6299972454447309,35.055233001708984,-0.03892575879107496,0.1548331250195007
+2019-07-02,39.650001525878906,39.7400016784668,39.630001068115234,39.66999816894531,33.70767593383789,3082000,0.0,0.0,0.0,False,0.0005044266124385466,0.0005042994321018455,0.6308194594335348,35.055233001708984,-0.03844096736728009,0.15442063684016252
+2019-07-03,40.02000045776367,40.119998931884766,40.0,40.09000015258789,34.064552307128906,1551700,0.0,0.0,0.0,False,0.010587391844857574,0.010531737887355116,0.6480855840787765,35.055233001708984,-0.028260565106835278,0.1546921117332365
+2019-07-05,39.75,39.779998779296875,39.52000045776367,39.7599983215332,33.78414535522461,2475700,0.0,0.0,0.0,False,-0.008231634732085213,-0.00826570171739505,0.6345191455434247,35.055233001708984,-0.036259569189638796,0.15487424164859775
+2019-07-08,39.529998779296875,39.599998474121094,39.470001220703125,39.5099983215332,33.57171630859375,1536400,0.0,0.0,0.0,False,-0.006287832484654143,-0.006307684163101613,0.6242415629632876,35.055233001708984,-0.04231940757726271,0.15397111090056206
+2019-07-09,39.279998779296875,39.41999816894531,39.2599983215332,39.38999938964844,33.46976089477539,1994300,0.0,0.0,0.0,False,-0.0030369437439891067,-0.003041564615564064,0.6193088327099192,35.055233001708984,-0.04522782966116068,0.15388051302309771
+2019-07-10,39.58000183105469,39.650001525878906,39.40999984741211,39.5,33.56322479248047,3194200,0.0,0.0,0.0,False,0.002792487762279361,0.0027885960117551125,0.6238307328086126,35.055233001708984,-0.042561640059724515,0.15379750277848167
+2019-07-11,39.560001373291016,39.61000061035156,39.349998474121094,39.439998626708984,33.512245178222656,2398200,0.0,0.0,0.0,False,-0.0015189128748210878,-0.0015200675924067974,0.6213642754020194,35.055233001708984,-0.044015905511485376,0.1537758950507874
+2019-07-12,39.45000076293945,39.529998779296875,39.38999938964844,39.529998779296875,33.58871078491211,2896400,0.0,0.0,0.0,False,0.0022817213911749956,0.00227912221789684,0.6250637769520913,35.055233001708984,-0.04183461615346784,0.15277124815425178
+2019-07-15,39.630001068115234,39.65999984741211,39.56999969482422,39.599998474121094,33.648189544677734,2734200,0.0,0.0,0.0,False,0.0017707961507216208,0.001769230139669592,0.6279414336329951,35.055233001708984,-0.040137900579997665,0.15258504064048276
+2019-07-16,39.56999969482422,39.689998626708984,39.5099983215332,39.540000915527344,33.59720993041992,2655900,0.0,0.0,0.0,False,-0.0015150774810669398,-0.001516226371539111,0.625474976226402,35.055233001708984,-0.041592166031758526,0.15257238674810444
+2019-07-17,39.59000015258789,39.599998474121094,39.349998474121094,39.349998474121094,33.43577194213867,2051800,0.0,0.0,0.0,False,-0.004805101037127502,-0.004816682650558657,0.6176644047323117,35.055233001708984,-0.046197412508750424,0.1526329990317214
+2019-07-18,39.220001220703125,39.4900016784668,39.150001525878906,39.45000076293945,33.5207405090332,3017000,0.0,0.0,0.0,False,0.002541247351536269,0.0025380238424863666,0.6217752901165121,35.055233001708984,-0.04377356420939982,0.15263572472863782
+2019-07-19,39.22999954223633,39.29999923706055,39.11000061035156,39.130001068115234,33.248836517333984,7751000,0.0,0.0,0.0,False,-0.008111515067095398,-0.008144592398387102,0.608620235415289,35.055233001708984,-0.051530009350870265,0.15284522781328758
+2019-07-22,39.290000915527344,39.33000183105469,39.20000076293945,39.29999923706055,33.393287658691406,2395900,0.0,0.0,0.0,False,0.004344547253017916,0.004335136953416926,0.6156089620402114,35.055233001708984,-0.04740933665842573,0.1528533757081815
+2019-07-23,39.61000061035156,39.66999816894531,39.540000915527344,39.63999938964844,33.682186126708984,1919300,0.0,0.0,0.0,False,0.008651393386909678,0.00861418453474398,0.6295862307302382,35.055233001708984,-0.03916810009316052,0.15308353972462654
+2019-07-24,39.59000015258789,39.75,39.59000015258789,39.72999954223633,33.758663177490234,2861200,0.0,0.0,0.0,False,0.002270548903611891,0.0022679751026743696,0.6332862859597639,35.055233001708984,-0.036986484276271714,0.1530951596123263
+2019-07-25,39.68000030517578,39.689998626708984,39.27000045776367,39.34000015258789,33.427268981933594,3157600,0.0,0.0,0.0,False,-0.009816567493040051,-0.009865067656148228,0.6172530208981832,35.055233001708984,-0.046439971450083495,0.15333656808685756
+2019-07-26,39.43000030517578,39.4900016784668,39.369998931884766,39.41999816894531,33.49525451660156,3355800,0.0,0.0,0.0,False,0.002033834553002656,0.002031769111544831,0.6205422459730339,35.03877258300781,-0.04405171621664583,0.15307906032945506
+2019-07-29,39.5,39.52000045776367,39.41999816894531,39.470001220703125,33.53773498535156,1426800,0.0,0.0,0.0,False,0.0012682533500065762,0.0012674497960615734,0.6225975041053164,35.03877258300781,-0.042839331603304664,0.15290584030660748
+2019-07-30,38.75,38.79999923706055,38.63999938964844,38.720001220703125,32.90045928955078,7646300,0.0,0.0,0.0,False,-0.019001751193964855,-0.019184604529442567,0.591765310044359,35.03877258300781,-0.06102706047682771,0.1540300378667331
+2019-07-31,38.810001373291016,38.88999938964844,38.20000076293945,38.4900016784668,32.70503234863281,5934700,0.0,0.0,0.0,False,-0.005939945676686542,-0.005957657326326823,0.5823103105726612,35.03877258300781,-0.0666045087294741,0.1541230264865674
+2019-08-01,38.5099983215332,38.88999938964844,38.189998626708984,38.380001068115234,32.61156463623047,5108500,0.0,0.0,0.0,False,-0.0028579000138567734,-0.002861991607537883,0.57778822591415,34.83300018310547,-0.06377387922939892,0.15413102788393376
+2019-08-02,38.150001525878906,38.16999816894531,37.77000045776367,37.970001220703125,32.263179779052734,6126200,0.0,0.0,0.0,False,-0.010682862385286707,-0.010740333832503467,0.5609329314235836,34.78361892700195,-0.07246052094920585,0.15438243795108228
+2019-08-05,37.459999084472656,37.5,37.0099983215332,37.22999954223633,31.634403228759766,6665500,0.0,0.0,0.0,False,-0.019488982629703777,-0.019681396927175708,0.5305119366369369,34.78361892700195,-0.09053732174479123,0.15531994752503034
+2019-08-06,37.4900016784668,37.529998779296875,37.189998626708984,37.45000076293945,31.82133674621582,8582300,0.0,0.0,0.0,False,0.0059091842543788076,0.005891793501580461,0.5395560136740507,34.78361892700195,-0.08516313920650054,0.15543694885255913
+2019-08-07,37.290000915527344,37.75,37.22999954223633,37.66999816894531,32.008270263671875,13163200,0.0,0.0,0.0,False,0.005874470923296071,0.00585728349748848,0.5486000907111646,34.78361892700195,-0.07978895666820973,0.1554995714568833
+2019-08-08,37.91999816894531,38.150001525878906,37.77000045776367,37.959999084472656,32.25468444824219,4145700,0.0,0.0,0.0,False,0.007698453635277547,0.007668971754344797,0.5605219167090911,34.78361892700195,-0.07270475461644954,0.15546340297110384
+2019-08-09,37.810001373291016,37.869998931884766,37.599998474121094,37.7400016784668,32.067745208740234,5014000,0.0,0.0,0.0,False,-0.005795723712688217,-0.005812584096343386,0.5514775628322506,34.78361892700195,-0.07807910165878196,0.15554476994473457
+2019-08-12,37.59000015258789,37.709999084472656,37.380001068115234,37.43000030517578,31.804338455200195,2756800,0.0,0.0,0.0,False,-0.008214071548387047,-0.00824799291683009,0.5387336151254294,34.78361892700195,-0.08565182587970999,0.15568358051424122
+2019-08-13,37.290000915527344,37.95000076293945,37.2400016784668,37.779998779296875,32.10173416137695,5267000,0.0,0.0,0.0,False,0.009350790509152329,0.00930734250635283,0.5531219908098579,34.78361892700195,-0.07710194765108513,0.15334123715113054
+2019-08-14,36.95000076293945,37.0099983215332,36.59000015258789,36.59000015258789,31.090595245361328,4532100,0.0,0.0,0.0,False,-0.03149795306797387,-0.03200468262980716,0.5042018272344908,34.78361892700195,-0.10617134719049581,0.1564914125203274
+2019-08-15,36.56999969482422,36.70000076293945,36.34000015258789,36.540000915527344,31.04810333251953,3633400,0.0,0.0,0.0,False,-0.0013667127472619667,-0.0013676475509645661,0.5021460154227546,34.78361892700195,-0.10739295420415851,0.1564955545842688
+2019-08-16,36.70000076293945,37.06999969482422,36.68000030517578,37.029998779296875,31.464462280273438,4990800,0.0,0.0,0.0,False,0.013410125033879838,0.013321005162198286,0.5222899813087181,34.78361892700195,-0.0954229821139142,0.15585433019942607
+2019-08-19,37.529998779296875,37.56999969482422,37.349998474121094,37.349998474121094,31.736366271972656,4436700,0.0,0.0,0.0,False,0.008641622071186239,0.008604496982515683,0.5354450360099412,34.78361892700195,-0.08760596939106202,0.1558988878764014
+2019-08-20,37.27000045776367,37.31999969482422,37.099998474121094,37.16999816894531,31.583415985107422,1984500,0.0,0.0,0.0,False,-0.004819401362918807,-0.004831052125875044,0.528045110110708,34.78361892700195,-0.09200316242569762,0.15582886577051655
+2019-08-21,37.81999969482422,37.869998931884766,37.650001525878906,37.65999984741211,31.999773025512695,2037900,0.0,0.0,0.0,False,0.01318277416862057,0.013096637588126073,0.5481889837167624,34.78361892700195,-0.08003324517013388,0.15621420225646301
+2019-08-22,37.7599983215332,37.77000045776367,37.40999984741211,37.540000915527344,31.89781379699707,2454400,0.0,0.0,0.0,False,-0.0031862484910232247,-0.0031913353890345203,0.5432560689035761,34.78361892700195,-0.08296448785450206,0.15552411885434395
+2019-08-23,37.38999938964844,37.70000076293945,37.0099983215332,37.0099983215332,31.447463989257812,5901700,0.0,0.0,0.0,False,-0.014118516416371296,-0.014219130809249754,0.5214675827600963,34.78361892700195,-0.09591166878712376,0.15607761980436877
+2019-08-26,37.400001525878906,37.459999084472656,37.209999084472656,37.34000015258789,31.727867126464844,2692800,0.0,0.0,0.0,False,0.008916558018885468,0.008877040250030083,0.5350338367356302,34.78361892700195,-0.08785031272766675,0.15623823030152295
+2019-08-27,37.58000183105469,37.650001525878906,37.349998474121094,37.369998931884766,31.75336265563965,4156200,0.0,0.0,0.0,False,0.0008035689595264905,0.0008032462708469666,0.5362673422786539,34.78361892700195,-0.08711733755253304,0.15585711359552698
+2019-08-28,37.20000076293945,37.439998626708984,37.09000015258789,37.34000015258789,31.727867126464844,2276400,0.0,0.0,0.0,False,-0.0008029237549200818,-0.0008032462708468781,0.5350338367356304,34.78361892700195,-0.08785031272766675,0.1552035961640198
+2019-08-29,37.790000915527344,37.880001068115234,37.66999816894531,37.79999923706055,32.11872863769531,3697200,0.0,0.0,0.0,False,0.01231918646382768,0.012243922780729806,0.5539442047986616,34.78361892700195,-0.07661337064723672,0.1557152377273224
+2019-08-30,38.099998474121094,38.130001068115234,37.7400016784668,37.90999984741211,32.212196350097656,5179800,0.0,0.0,0.0,False,0.002910068871550875,0.002905842817885277,0.558466289457173,34.55316162109375,-0.06774966923915293,0.15570623793751506
+2019-09-03,37.619998931884766,37.79999923706055,37.560001373291016,37.779998779296875,32.10173416137695,7509800,0.0,0.0,0.0,False,-0.003429203880423004,-0.0034350970765542137,0.5531219908098581,34.55316162109375,-0.07094654569092362,0.15532288781859915
+2019-09-04,38.2400016784668,38.38999938964844,38.209999084472656,38.38999938964844,32.620052337646484,3221600,0.0,0.0,0.0,False,0.016146111411424746,0.01601714926087519,0.5781988715090078,34.55316162109375,-0.055945945110480344,0.15563626999960872
+2019-09-05,38.81999969482422,38.88999938964844,38.63999938964844,38.65999984741211,32.84947204589844,7405500,0.0,0.0,0.0,False,0.0070330882941957995,0.007008471482796034,0.589298483518131,34.55316162109375,-0.04930632958794878,0.15554376634233752
+2019-09-06,38.810001373291016,38.849998474121094,38.709999084472656,38.72999954223633,32.90895080566406,2269600,0.0,0.0,0.0,False,0.0018106458357236566,0.0018090085925662025,0.5921761401990351,34.55316162109375,-0.047584960052568404,0.15524623605821622
+2019-09-09,38.880001068115234,38.900001525878906,38.810001373291016,38.869998931884766,33.027915954589844,2501600,0.0,0.0,0.0,False,0.0036149784789039074,0.0036084601485618113,0.5979318226804788,34.55316162109375,-0.04414200018017411,0.15520841010018482
+2019-09-10,38.86000061035156,39.06999969482422,38.77000045776367,38.95000076293945,33.095882415771484,10218700,0.0,0.0,0.0,False,0.0020578489201403816,0.0020557344493953005,0.6012201249562399,34.55316162109375,-0.04217498882743731,0.15494433773705085
+2019-09-11,38.880001068115234,39.08000183105469,38.869998931884766,39.060001373291016,33.189353942871094,3530400,0.0,0.0,0.0,False,0.00282426453917628,0.002820283797433123,0.6057423941745692,34.55316162109375,-0.03946983761364664,0.15456067260094988
+2019-09-12,39.040000915527344,39.4900016784668,39.02000045776367,39.41999816894531,33.49525451660156,3955000,0.0,0.0,0.0,False,0.009216828211149108,0.009174612448704506,0.6205422459730354,34.55316162109375,-0.030616796115304434,0.1548281158617783
+2019-09-13,39.58000183105469,39.63999938964844,39.470001220703125,39.52000045776367,33.58021926879883,4703800,0.0,0.0,0.0,False,0.0025366205877059844,0.0025334087959544855,0.624652946797418,34.55316162109375,-0.028157838722953965,0.1548388164851659
+2019-09-16,39.119998931884766,39.15999984741211,38.9900016784668,39.04999923706055,33.18086242675781,3096100,0.0,0.0,0.0,False,-0.011892621630737232,-0.01196390457980822,0.605331564019894,34.55316162109375,-0.039715589831819775,0.15495318767200625
+2019-09-17,39.0099983215332,39.2400016784668,38.93000030517578,39.220001220703125,33.325313568115234,5829200,0.0,0.0,0.0,False,0.004353447463165683,0.0043439986241820055,0.6123202906448162,34.55316162109375,-0.035535042102455505,0.1549862975950558
+2019-09-18,39.16999816894531,39.29999923706055,38.9900016784668,39.189998626708984,33.2998161315918,2378300,0.0,0.0,0.0,False,-0.0007651071751004768,-0.0007654000189759998,0.6110866928218837,34.55316162109375,-0.03627296116187584,0.15497891062236488
+2019-09-19,39.369998931884766,39.45000076293945,39.310001373291016,39.31999969482422,33.410282135009766,1544400,0.0,0.0,0.0,False,0.0033173157167425416,0.003311825563324516,0.6164311760290164,34.55316162109375,-0.033075974309288325,0.15487292354612978
+2019-09-20,39.38999938964844,39.43000030517578,39.18000030517578,39.189998626708984,33.2998161315918,2674700,0.0,0.0,0.0,False,-0.0033063475181556168,-0.0033118255633245814,0.6110866928218834,34.55316162109375,-0.03627296116187584,0.15487533600620482
+2019-09-23,38.83000183105469,39.029998779296875,38.79999923706055,38.9900016784668,33.129878997802734,1644200,0.0,0.0,0.0,False,-0.005103245408848989,-0.005116311437423419,0.6028649220534825,34.55316162109375,-0.0411910967482102,0.15384323910742673
+2019-09-24,39.04999923706055,39.09000015258789,38.7400016784668,38.779998779296875,32.951438903808594,10078000,0.0,0.0,0.0,False,-0.005386077444049064,-0.005400634653533006,0.5942317674509527,34.49553680419922,-0.04476225168360504,0.15393327845652477
+2019-09-25,38.43000030517578,38.61000061035156,38.27000045776367,38.59000015258789,32.78999328613281,3084900,0.0,0.0,0.0,False,-0.0048995012978665375,-0.004911543203339489,0.5864208268372266,34.49553680419922,-0.04944244027125233,0.153944403116398
+2019-09-26,38.72999954223633,38.81999969482422,38.619998931884766,38.70000076293945,32.883460998535156,10540800,0.0,0.0,0.0,False,0.0028504950149492725,0.00284644005796294,0.5909429114957379,34.4708366394043,-0.04604981473105818,0.15394398952836608
+2019-09-27,38.790000915527344,38.900001525878906,38.619998931884766,38.66999816894531,32.85796356201172,4174800,0.0,0.0,0.0,False,-0.0007753878621405974,-0.0007756886307939339,0.5897093136728055,34.28976058959961,-0.04175581873330925,0.15394422278940229
+2019-09-30,38.7400016784668,38.97999954223633,38.7400016784668,38.88999938964844,33.04491424560547,1863800,0.0,0.0,0.0,False,0.005689661297509252,0.005673536309569829,0.5987542212290997,34.064552307128906,-0.02993252494059795,0.15396846966721775
+2019-10-01,38.849998474121094,38.880001068115234,38.45000076293945,38.529998779296875,32.739013671875,7081000,0.0,0.0,0.0,False,-0.009257115072439648,-0.009300228438706686,0.5839543694306333,34.064552307128906,-0.03891255118525372,0.15345690960789576
+2019-10-02,37.939998626708984,37.95000076293945,37.470001220703125,37.56999969482422,31.923295974731445,8670200,0.0,0.0,0.0,False,-0.024915768853608133,-0.025231420796394167,0.544488928487237,34.064552307128906,-0.0628587839080259,0.15545445576912634
+2019-10-03,37.720001220703125,37.880001068115234,37.41999816894531,37.86000061035156,32.169715881347656,5287400,0.0,0.0,0.0,False,0.007719124830069646,0.007689484818251448,0.5564110313248904,34.064552307128906,-0.05562487387760873,0.15552029537754677
+2019-10-04,37.900001525878906,38.189998626708984,37.880001068115234,38.18000030517578,32.441619873046875,3413300,0.0,0.0,0.0,False,0.008452172617939402,0.008416653011845888,0.5695660860261136,34.064552307128906,-0.04764285229553389,0.155721504668355
+2019-10-07,38.189998626708984,38.400001525878906,38.16999816894531,38.189998626708984,32.45011520385742,3638400,0.0,0.0,0.0,False,0.00026186518564097483,0.000261830904937734,0.5699771007406065,34.064552307128906,-0.04739346311425385,0.15520489092093892
+2019-10-08,37.869998931884766,37.93000030517578,37.70000076293945,37.7400016784668,32.067745208740234,4566700,0.0,0.0,0.0,False,-0.011783317030311657,-0.011853290533584474,0.5514775628322504,34.064552307128906,-0.05861832794352584,0.155423052856415
+2019-10-09,38.06999969482422,38.220001220703125,38.0099983215332,38.130001068115234,32.399131774902344,3436900,0.0,0.0,0.0,False,0.010333952824091552,0.010280922562193456,0.5675104587741953,34.064552307128906,-0.04889013415502985,0.1555088905336853
+2019-10-10,38.27000045776367,38.56999969482422,38.209999084472656,38.470001220703125,32.68803787231445,4611600,0.0,0.0,0.0,False,0.00891709381039374,0.008877571306202911,0.581488096583858,34.064552307128906,-0.04040899825729927,0.15574935636151166
+2019-10-11,39.220001220703125,39.5099983215332,39.08000183105469,39.279998779296875,33.37629699707031,8475700,0.0,0.0,0.0,False,0.021055382016024637,0.02083678062624835,0.6147869326112267,34.064552307128906,-0.020204443136467076,0.15543073196658871
+2019-10-14,39.119998931884766,39.290000915527344,39.119998931884766,39.22999954223633,33.333805084228516,2453100,0.0,0.0,0.0,False,-0.001273116452838563,-0.0012739275540804504,0.6127311207994908,34.064552307128906,-0.021451836980328154,0.15517371804998503
+2019-10-15,39.380001068115234,39.849998474121094,39.349998474121094,39.72999954223633,33.758663177490234,6671600,0.0,0.0,0.0,False,0.012745562415937162,0.0126650213738942,0.633286285959765,34.064552307128906,-0.008979690291560205,0.15567148737966863
+2019-10-16,39.779998779296875,39.95000076293945,39.75,39.849998474121094,33.86061477661133,4019400,0.0,0.0,0.0,False,0.0030200129248327823,0.0030154618463745873,0.6382188316533157,34.064552307128906,-0.005986796147469109,0.15569004670038972
+2019-10-17,40.189998626708984,40.20000076293945,39.88999938964844,40.0,33.98807907104492,3807500,0.0,0.0,0.0,False,0.0037643821671435873,0.0037573146116937485,0.6443857134090702,34.064552307128906,-0.00224495056898133,0.15449976248128022
+2019-10-18,40.0,40.099998474121094,39.84000015258789,40.060001373291016,34.0390625,5113200,0.0,0.0,0.0,False,0.0015000385531793725,0.0014989146191713692,0.6468523553754812,34.064552307128906,-0.0007482795282054422,0.15407375800750106
+2019-10-21,40.34000015258789,40.34000015258789,40.15999984741211,40.22999954223633,34.18350601196289,9994200,0.0,0.0,0.0,False,0.0042434632846568565,0.004234485184197873,0.6538407128807677,34.18350601196289,0.0,0.15278504948624713
+2019-10-22,40.119998931884766,40.29999923706055,39.970001220703125,40.0099983215332,33.99657440185547,7868300,0.0,0.0,0.0,False,-0.005468473890361092,-0.005483480728378292,0.6447967281235631,34.18350601196289,-0.005468473890361092,0.15278135194933284
+2019-10-23,40.029998779296875,40.20000076293945,39.9900016784668,40.189998626708984,34.14951705932617,4283700,0.0,0.0,0.0,False,0.004498766718753711,0.004488677515755612,0.6521962849031604,34.18350601196289,-0.0009943085599477541,0.15258528333342744
+2019-10-24,40.27000045776367,40.29999923706055,40.13999938964844,40.22999954223633,34.18350601196289,3687000,0.0,0.0,0.0,False,0.0009952981934611138,0.0009948032126226233,0.6538407128807677,34.18350601196289,0.0,0.15237173326079181
+2019-10-25,40.099998474121094,40.310001373291016,40.099998474121094,40.20000076293945,34.15802001953125,2320000,0.0,0.0,0.0,False,-0.000745564027947343,-0.0007458420990290153,0.652607668737289,34.18350601196289,-0.000745564027947343,0.1490489921398994
+2019-10-28,40.34000015258789,40.40999984741211,40.31999969482422,40.38999938964844,34.3194580078125,3393900,0.0,0.0,0.0,False,0.0047262103654994725,0.00471507689891212,0.6604182402313792,34.3194580078125,0.0,0.14825139488837716
+2019-10-29,40.25,40.40999984741211,40.220001220703125,40.380001068115234,34.31095886230469,2040400,0.0,0.0,0.0,False,-0.00024764801081289534,-0.0002476786806451783,0.6600070409570684,34.3194580078125,-0.00024764801081289534,0.14818262951803726
+2019-10-30,40.279998779296875,40.560001373291016,40.06999969482422,40.529998779296875,34.438411712646484,5298500,0.0,0.0,0.0,False,0.0037146397118565933,0.003707757475848199,0.6661733690333691,34.438411712646484,0.0,0.14821687712798928
+2019-10-31,40.43000030517578,40.459999084472656,40.2599983215332,40.41999816894531,34.34495162963867,8518300,0.0,0.0,0.0,False,-0.002713832559632645,-0.0027175216791602633,0.6616516534944936,34.438411712646484,-0.002713832559632645,0.14811998137392604
+2019-11-01,40.63999938964844,40.7400016784668,40.58000183105469,40.720001220703125,34.59986114501953,2934000,0.0,0.0,0.0,False,0.007422037396636716,0.007394629607952394,0.6739844942069131,34.59986114501953,0.0,0.14819233152396957
+2019-11-04,41.11000061035156,41.18000030517578,40.939998626708984,41.0,34.8377799987793,4124700,0.0,0.0,0.0,False,0.006876295045305847,0.0068527611509371575,0.685495305490347,34.8377799987793,0.0,0.14753646005485896
+2019-11-05,40.88999938964844,40.95000076293945,40.790000915527344,40.91999816894531,34.76980209350586,3810400,0.0,0.0,0.0,False,-0.0019512697214294494,-0.0019531759282784356,0.6822064495351321,34.8377799987793,-0.0019512697214294494,0.14750839149530126
+2019-11-06,41.0,41.029998779296875,40.810001373291016,40.90999984741211,34.76130676269531,6880900,0.0,0.0,0.0,False,-0.0002443307208853662,-0.00024436057449881934,0.6817954348206392,34.8377799987793,-0.002195123687177114,0.1474778004512742
+2019-11-07,41.08000183105469,41.099998474121094,40.91999816894531,40.95000076293945,34.795291900634766,10741800,0.0,0.0,0.0,False,0.0009776714716582813,0.0009771938621764619,0.6834396782384284,34.8377799987793,-0.001219598325324367,0.1474432732098775
+2019-11-08,40.84000015258789,40.939998626708984,40.720001220703125,40.93000030517578,34.778297424316406,2964600,0.0,0.0,0.0,False,-0.0004884130981539503,-0.000488532410681957,0.6826174642496248,34.8377799987793,-0.0017074157556817848,0.14692016535057392
+2019-11-11,40.810001373291016,40.91999816894531,40.79999923706055,40.90999984741211,34.76130676269531,2898400,0.0,0.0,0.0,False,-0.0004885420759330739,-0.0004886614514946254,0.681795434820639,34.8377799987793,-0.002195123687177114,0.1460793565881218
+2019-11-12,40.93000030517578,41.0,40.849998474121094,40.90999984741211,34.76130676269531,4146200,0.0,0.0,0.0,False,0.0,0.0,0.681795434820639,34.8377799987793,-0.002195123687177114,0.14604731526800255
+2019-11-13,40.630001068115234,40.779998779296875,40.630001068115234,40.77000045776367,34.64234924316406,7485400,0.0,0.0,0.0,False,-0.0034221245001903045,-0.00342799336137879,0.676040121458831,34.8377799987793,-0.005609736200816506,0.1442879324164529
+2019-11-14,40.630001068115234,40.7599983215332,40.560001373291016,40.75,34.625343322753906,5157100,0.0,0.0,0.0,False,-0.0004908997450140395,-0.0004910202757411499,0.6752173537905735,34.8377799987793,-0.006097882127759968,0.1440630712593272
+2019-11-15,40.900001525878906,41.04999923706055,40.849998474121094,41.040000915527344,34.87176513671875,2871300,0.0,0.0,0.0,False,0.0071168049271848055,0.0070915999861104724,0.6871395489081358,34.87176513671875,0.0,0.14410454211651286
+2019-11-18,40.90999984741211,41.119998931884766,40.849998474121094,41.060001373291016,34.888763427734375,2912700,0.0,0.0,0.0,False,0.0004874514080082104,0.0004873326421641104,0.6879619474567573,34.888763427734375,0.0,0.14409541265904915
+2019-11-19,41.15999984741211,41.189998626708984,40.90999984741211,40.959999084472656,34.80379104614258,2016000,0.0,0.0,0.0,False,-0.0024355228802477313,-0.0024384935905667213,0.6838508775127388,34.888763427734375,-0.0024355228802477313,0.144125176625961
+2019-11-20,40.83000183105469,40.88999938964844,40.599998474121094,40.75,34.625343322753906,3489000,0.0,0.0,0.0,False,-0.005127249590485383,-0.005140439037708006,0.675217353790573,34.888763427734375,-0.007550284937042684,0.14380617498806278
+2019-11-21,40.77000045776367,40.79999923706055,40.619998931884766,40.720001220703125,34.59986114501953,2451200,0.0,0.0,0.0,False,-0.0007359400742065203,-0.0007362110110399362,0.6739844942069124,34.888763427734375,-0.008280668453992446,0.14219888295336985
+2019-11-22,40.810001373291016,40.880001068115234,40.65999984741211,40.7599983215332,34.633846282958984,2403000,0.0,0.0,0.0,False,0.0009822333620650436,0.0009817512865242278,0.6756287376247021,34.888763427734375,-0.007306568640743194,0.14166587800567865
+2019-11-25,40.79999923706055,40.93000030517578,40.79999923706055,40.900001525878906,34.752811431884766,4381800,0.0,0.0,0.0,False,0.0034349389886942916,0.003429053060451426,0.6813844201061459,34.888763427734375,-0.003896727269546485,0.14142853369269187
+2019-11-26,40.880001068115234,41.029998779296875,40.880001068115234,41.0,34.8377799987793,3908000,0.0,0.0,0.0,False,0.002444940808920437,0.0024419568039615197,0.6854953054903463,34.888763427734375,-0.0014613137281486166,0.14061640468886843
+2019-11-27,40.900001525878906,40.97999954223633,40.88999938964844,40.970001220703125,34.812286376953125,5673800,0.0,0.0,0.0,False,-0.0007317808949670601,-0.0007320487773016019,0.6842618922272319,34.888763427734375,-0.0021920252616478564,0.1405192636509867
+2019-11-29,40.900001525878906,40.90999984741211,40.77000045776367,40.790000915527344,34.659339904785156,3269700,0.0,0.0,0.0,False,-0.004393462426220407,-0.004403142044028249,0.6768621508878168,34.888763427734375,-0.006575857107243954,0.1399549288076923
+2019-12-02,40.599998474121094,40.630001068115234,40.2599983215332,40.400001525878906,34.32795333862305,4036100,0.0,0.0,0.0,False,-0.009561248629445407,-0.009607250827590806,0.6608292549458716,34.888763427734375,-0.01607423233193528,0.1402444691653672
+2019-12-03,40.040000915527344,40.369998931884766,39.959999084472656,40.34000015258789,34.276973724365234,4118500,0.0,0.0,0.0,False,-0.0014850758434367117,-0.001486179661538176,0.6583627975392785,34.888763427734375,-0.017535436721234032,0.14004750734971314
+2019-12-04,40.560001373291016,40.709999084472656,40.560001373291016,40.66999816894531,34.557373046875,3117800,0.0,0.0,0.0,False,0.008180399027188479,0.008147120925319563,0.6719288669549943,34.888763427734375,-0.009498484563541187,0.13973116930559104
+2019-12-05,40.72999954223633,40.790000915527344,40.54999923706055,40.650001525878906,34.540382385253906,3149100,0.0,0.0,0.0,False,-0.0004916653125817128,-0.0004917862196036608,0.6711068375260085,34.888763427734375,-0.009985479800740826,0.13713638101210823
+2019-12-06,40.91999816894531,40.95000076293945,40.81999969482422,40.900001525878906,34.752811431884766,4229100,0.0,0.0,0.0,False,0.0061501648783583995,0.006131329800781282,0.6813844201061456,34.888763427734375,-0.003896727269546485,0.13669338009309662
+2019-12-09,40.77000045776367,40.869998931884766,40.619998931884766,40.630001068115234,34.52339553833008,3361100,0.0,0.0,0.0,False,-0.0066013621374011455,-0.006623247497063906,0.6702849926568408,34.888763427734375,-0.010472365699090713,0.1362866065917857
+2019-12-10,40.66999816894531,40.83000183105469,40.54999923706055,40.7599983215332,34.633846282958984,2066800,0.0,0.0,0.0,False,0.003199301311664904,0.003194194436612498,0.6756287376247021,34.888763427734375,-0.007306568640743194,0.13610959310624499
+2019-12-11,40.779998779296875,41.060001373291016,40.779998779296875,41.029998779296875,34.8632698059082,4334400,0.0,0.0,0.0,False,0.006624257700829084,0.006602413719495567,0.6867285341936431,34.888763427734375,-0.0007307115334992398,0.13621257295595493
+2019-12-12,41.029998779296875,41.41999816894531,41.02000045776367,41.380001068115234,35.160667419433594,4604700,0.0,0.0,0.0,False,0.008530399333770866,0.008494221075108818,0.7011170021579809,35.160667419433594,0.0,0.13523346496443814
+2019-12-13,41.540000915527344,41.86000061035156,41.41999816894531,41.52000045776367,35.27961349487305,4777200,0.0,0.0,0.0,False,0.003382929966048165,0.0033772207308092154,0.7068717618403351,35.27961349487305,0.0,0.13524040470835239
+2019-12-16,41.77000045776367,41.869998931884766,41.7400016784668,41.77000045776367,35.63796615600586,5880700,0.17,0.0,0.0,False,0.01015749963317747,0.010106258926622933,0.7242093111351093,35.63796615600586,0.0,0.1346648960293392
+2019-12-17,41.7400016784668,41.7400016784668,41.619998931884766,41.619998931884766,35.509986877441406,5370700,0.0,0.0,0.0,False,-0.0035910937791517883,-0.0035975572349740297,0.7180175138039364,35.63796615600586,-0.0035910937791517883,0.13445957177680212
+2019-12-18,41.540000915527344,41.61000061035156,41.43000030517578,41.4900016784668,35.399070739746094,3142800,0.0,0.0,0.0,False,-0.0031235195348882083,-0.003128407903962174,0.7126512525382898,35.63796615600586,-0.006703396462469202,0.13450826467660257
+2019-12-19,41.439998626708984,41.54999923706055,41.369998931884766,41.529998779296875,35.43320083618164,3417100,0.0,0.0,0.0,False,0.000964152327231238,0.0009636878309156783,0.7143025092291599,35.63796615600586,-0.005745707230537689,0.13422486522025484
+2019-12-20,41.65999984741211,41.70000076293945,41.59000015258789,41.619998931884766,35.509986877441406,4362100,0.0,0.0,0.0,False,0.002167064771110283,0.0021647200730465495,0.7180175138039364,35.63796615600586,-0.0035910937791517883,0.13408556864416285
+2019-12-23,41.709999084472656,41.77000045776367,41.68000030517578,41.709999084472656,35.58677673339844,2105100,0.0,0.0,0.0,False,0.002162486182325729,0.0021601513744686296,0.721732702938531,35.63796615600586,-0.0014363732875030122,0.13325715963398263
+2019-12-24,41.66999816894531,41.709999084472656,41.599998474121094,41.650001525878906,35.535579681396484,1244800,0.0,0.0,0.0,False,-0.0014386538119341985,-0.0014396896679408223,0.7192557256223167,35.63796615600586,-0.0028729606555316645,0.13200234889863247
+2019-12-26,41.68000030517578,41.880001068115234,41.68000030517578,41.869998931884766,35.72328186035156,2939200,0.0,0.0,0.0,False,0.005282091375403697,0.005268190061275363,0.7283369914627398,35.72328186035156,0.0,0.12936946907912386
+2019-12-27,42.060001373291016,42.11000061035156,41.97999954223633,42.02000045776367,35.851261138916016,1491300,0.0,0.0,0.0,False,0.0035825173920118747,0.0035761154620407892,0.7345287887939125,35.851261138916016,0.0,0.12939196466053904
+2019-12-30,41.86000061035156,42.02000045776367,41.68000030517578,41.709999084472656,35.58677673339844,2991200,0.0,0.0,0.0,False,-0.0073772692261161454,-0.007404615855375517,0.7217327029385305,35.851261138916016,-0.0073772692261161454,0.12962492484682397
+2019-12-31,41.70000076293945,41.93000030517578,41.560001373291016,41.91999816894531,35.76594543457031,1812100,0.0,0.0,0.0,False,0.005034698773483504,0.00502206705779518,0.7304011084662816,35.851261138916016,-0.002379712780956944,0.12963868448719615
+2020-01-02,42.33000183105469,42.439998626708984,42.20000076293945,42.439998626708984,36.2096061706543,7985600,0.0,0.0,0.0,False,0.012404557762791812,0.012328251617449536,0.7518659689690506,36.2096061706543,0.0,0.13002290775802391
+2020-01-03,41.810001373291016,42.040000915527344,41.77000045776367,41.84000015258789,35.69769287109375,2927600,0.0,0.0,0.0,False,-0.014137499787982288,-0.014238386221481351,0.7270989642041772,36.2096061706543,-0.014137499787982288,0.13030593813642524
+2020-01-06,41.66999816894531,41.970001220703125,41.63999938964844,41.95000076293945,35.791542053222656,2499800,0.0,0.0,0.0,False,0.002628998531300164,0.0026255487596350143,0.7316395048444799,36.2096061706543,-0.011545668722861113,0.12676600515605238
+2020-01-07,41.81999969482422,41.86000061035156,41.70000076293945,41.720001220703125,35.595306396484375,1741000,0.0,0.0,0.0,False,-0.005482738252698738,-0.0054978236267777415,0.7221453786913847,36.2096061706543,-0.01696510509600002,0.1268586155448103
+2020-01-08,41.75,42.04999923706055,41.709999084472656,41.900001525878906,35.748878479003906,4608100,0.0,0.0,0.0,False,0.004314391364101278,0.004305111060679092,0.7295753878409377,36.2096061706543,-0.012723907834816028,0.12675470359025362
+2020-01-09,42.06999969482422,42.08000183105469,41.939998626708984,42.060001373291016,35.885398864746094,4164300,0.0,0.0,0.0,False,0.0038188718513887387,0.0038115984718021263,0.7361804146044182,36.2096061706543,-0.008953626956897276,0.1260754075333073
+2020-01-10,42.0,42.11000061035156,41.849998474121094,41.900001525878906,35.748878479003906,3013600,0.0,0.0,0.0,False,-0.003804343550889322,-0.003811598471802213,0.7295753878409375,36.2096061706543,-0.012723907834816028,0.12615022967240067
+2020-01-13,41.869998931884766,42.099998474121094,41.84000015258789,42.06999969482422,35.893924713134766,2659800,0.0,0.0,0.0,False,0.004057364602809699,0.004049155695910427,0.7365929057974541,36.2096061706543,-0.008718168765264656,0.12589434244096254
+2020-01-14,41.939998626708984,42.099998474121094,41.88999938964844,42.060001373291016,35.885398864746094,5038200,0.0,0.0,0.0,False,-0.0002375290096251481,-0.00023755722410828215,0.736180414604418,36.2096061706543,-0.008953626956897276,0.12583208962380432
+2020-01-15,41.95000076293945,42.06999969482422,41.93000030517578,41.95000076293945,35.791542053222656,6109900,0.0,0.0,0.0,False,-0.0026154596156834353,-0.002618885905703453,0.7316395048444795,36.2096061706543,-0.011545668722861113,0.12587519669049052
+2020-01-16,42.08000183105469,42.16999816894531,42.0099983215332,42.16999816894531,35.97924041748047,6524000,0.0,0.0,0.0,False,0.005244210042101516,0.00523050705928732,0.7407205861250845,36.2096061706543,-0.006362006592618652,0.1259498106481746
+2020-01-17,42.27000045776367,42.31999969482422,42.20000076293945,42.29999923706055,36.09015655517578,3623600,0.0,0.0,0.0,False,0.0030827815264666825,0.003078039498754112,0.7460868473907312,36.2096061706543,-0.0032988377425469118,0.12596283098263825
+2020-01-21,42.09000015258789,42.13999938964844,41.93000030517578,41.95000076293945,35.791542053222656,5387600,0.0,0.0,0.0,False,-0.008274125979381486,-0.008308546558041538,0.7316395048444793,36.2096061706543,-0.011545668722861113,0.12557373972140337
+2020-01-22,42.0,42.0,41.81999969482422,41.84000015258789,35.69769287109375,4840400,0.0,0.0,0.0,False,-0.002622105021050758,-0.0026255487596348655,0.7270989642041767,36.2096061706543,-0.014137499787982288,0.12482694716063719
+2020-01-23,41.65999984741211,41.7599983215332,41.400001525878906,41.72999954223633,35.60383605957031,3483700,0.0,0.0,0.0,False,-0.0026292122536422102,-0.002632674702519833,0.7225580544442383,36.2096061706543,-0.016729541553946126,0.12467300506405912
+2020-01-24,41.88999938964844,41.91999816894531,41.540000915527344,41.61000061035156,35.5014533996582,3557900,0.0,0.0,0.0,False,-0.0028756075536582326,-0.0028797500564403927,0.7176046534912637,36.2096061706543,-0.019557041511542583,0.12471746434939011
+2020-01-27,40.75,40.900001525878906,40.65999984741211,40.689998626708984,34.71651077270508,4301500,0.0,0.0,0.0,False,-0.02211015470596711,-0.02235824791453826,0.6796281488788829,36.2096061706543,-0.04123478700409844,0.12588097620867172
+2020-01-28,40.86000061035156,41.18000030517578,40.86000061035156,41.150001525878906,35.108985900878906,4801900,0.0,0.0,0.0,False,0.01130514327155252,0.011241717715045067,0.6986165857448912,36.2096061706543,-0.030395808907399235,0.1263005847021283
+2020-01-29,41.279998779296875,41.380001068115234,41.150001525878906,41.220001220703125,35.168704986572266,1739000,0.0,0.0,0.0,False,0.0017009629916957536,0.0016995179925075672,0.7015058696943237,36.2096061706543,-0.028746548061757693,0.12628762534210383
+2020-01-30,40.83000183105469,41.209999084472656,40.81999969482422,41.189998626708984,35.14310836791992,3159000,0.0,0.0,0.0,False,-0.0007278237473378191,-0.0007280887396276693,0.7002674733161256,36.2096061706543,-0.029453449388762154,0.1259412175127678
+2020-01-31,40.810001373291016,40.84000015258789,40.349998474121094,40.47999954223633,34.5373420715332,4542000,0.0,0.0,0.0,False,-0.01723712911347608,-0.017387417959494847,0.6709597433511318,36.2096061706543,-0.04618288559228689,0.12708887869864832
+2020-02-03,40.599998474121094,40.81999969482422,40.58000183105469,40.63999938964844,34.67385482788086,2120000,0.0,0.0,0.0,False,0.003952613263201066,0.003944822210660539,0.6775644009949766,36.2096061706543,-0.0424128154152108,0.12713611908370806
+2020-02-04,41.310001373291016,41.38999938964844,41.2400016784668,41.31999969482422,35.254032135009766,2800100,0.0,0.0,0.0,False,0.0167324143799088,0.01659396974208141,0.705634103701408,36.2096061706543,-0.02639006983784775,0.12815232308054245
+2020-02-05,41.75,41.83000183105469,41.650001525878906,41.779998779296875,35.64649200439453,5124500,0.0,0.0,0.0,False,0.011132339923041634,0.01107083149446489,0.7246218023281445,36.2096061706543,-0.015551513142833762,0.12826983633400918
+2020-02-06,41.959999084472656,42.0099983215332,41.880001068115234,41.9900016784668,35.82566833496094,5217800,0.0,0.0,0.0,False,0.005026478637626397,0.005013888067076361,0.7332905769755318,36.2096061706543,-0.010603203853802645,0.12830070916807013
+2020-02-07,41.72999954223633,41.779998779296875,41.59000015258789,41.630001068115234,35.51852035522461,3294200,0.0,0.0,0.0,False,-0.008573405438373705,-0.008610368496601932,0.7184303741166078,36.2096061706543,-0.019085703726592018,0.12693909861481456
+2020-02-10,41.5,41.709999084472656,41.5,41.709999084472656,35.58677673339844,1541600,0.0,0.0,0.0,False,0.0019217123205355069,0.0019198681936236988,0.7217327029385301,36.2096061706543,-0.01720066863805403,0.1267592633000409
+2020-02-11,41.88999938964844,42.029998779296875,41.88999938964844,41.97999954223633,35.817142486572266,3247000,0.0,0.0,0.0,False,0.006473352585417702,0.006452490422261528,0.7328780857824955,36.2096061706543,-0.010838662045435266,0.12689082072523003
+2020-02-12,42.220001220703125,42.2400016784668,42.11000061035156,42.20000076293945,36.004844665527344,2382800,0.0,0.0,0.0,False,0.005240568228619846,0.005226884238044371,0.7419593516229188,36.2096061706543,-0.00565489456477164,0.12630952290549785
+2020-02-13,41.75,42.0,41.720001220703125,41.91999816894531,35.76594543457031,3493400,0.0,0.0,0.0,False,-0.006635196823547629,-0.0066573076025106415,0.7304011084662814,36.2096061706543,-0.012252570049865463,0.12650404575166355
+2020-02-14,41.959999084472656,42.0099983215332,41.83000183105469,41.939998626708984,35.78300857543945,3445600,0.0,0.0,0.0,False,0.0004770778644829221,0.0004769640990204168,0.7312266445318074,36.2096061706543,-0.011781337615336285,0.12645291138063164
+2020-02-18,41.650001525878906,41.810001373291016,41.650001525878906,41.75,35.62090301513672,1603400,0.0,0.0,0.0,False,-0.004530238421986632,-0.0045405310492006145,0.7233837750695824,36.2096061706543,-0.01625820376899556,0.12518433490606107
+2020-02-19,41.880001068115234,42.040000915527344,41.880001068115234,42.029998779296875,35.859798431396484,3787100,0.0,0.0,0.0,False,0.006706607526436148,0.006684218282347379,0.734941833666402,36.2096061706543,-0.009660633634323013,0.12529628304068502
+2020-02-20,41.95000076293945,42.0099983215332,41.560001373291016,41.7599983215332,35.629425048828125,5454000,0.0,0.0,0.0,False,-0.006424279908016972,-0.006445004401833127,0.7237960817028009,36.2096061706543,-0.016022850927784327,0.12541024500376155
+2020-02-21,41.56999969482422,41.630001068115234,41.400001525878906,41.5099983215332,35.41613006591797,2885800,0.0,0.0,0.0,False,-0.005986483997927228,-0.00600447483041101,0.7134766040439975,36.2096061706543,-0.021913414385031138,0.12553291717653056
+2020-02-24,39.7400016784668,40.02000045776367,39.59000015258789,39.709999084472656,33.88037872314453,7719500,0.0,0.0,0.0,False,-0.04336304785178491,-0.04433131985121544,0.6391750360699238,36.2096061706543,-0.06432622980024194,0.13295130997635274
+2020-02-25,39.650001525878906,39.70000076293945,38.720001220703125,38.77000045776367,33.0783805847168,8179300,0.0,0.0,0.0,False,-0.023671463208286725,-0.0239561336460732,0.6003733645116525,36.2096061706543,-0.08647499702648431,0.1350813512719973
+2020-02-26,39.040000915527344,39.459999084472656,38.75,38.810001373291016,33.11250686645508,8552900,0.0,0.0,0.0,False,0.0010316793366254018,0.0010311475212424566,0.6020244366427048,36.2096061706543,-0.08553253215742596,0.1349466035274635
+2020-02-27,38.189998626708984,38.7599983215332,37.709999084472656,37.709999084472656,32.17398452758789,10123200,0.0,0.0,0.0,False,-0.028343439614895716,-0.028752869895623468,0.5566175537611349,36.2096061706543,-0.11145168561200847,0.13787317845998653
+2020-02-28,36.7599983215332,37.5099983215332,36.470001220703125,37.4900016784668,31.986291885375977,14907900,0.0,0.0,0.0,False,-0.0058336772696268024,-0.00585075963259598,0.5475367493202565,36.2096061706543,-0.1166351897166189,0.1378832109829011
+2020-03-02,37.459999084472656,38.22999954223633,37.130001068115234,38.220001220703125,32.60912322998047,19064700,0.0,0.0,0.0,False,0.01947182082988652,0.01928467046389865,0.5776701076306856,36.2096061706543,-0.09943446840335435,0.13897006242433224
+2020-03-03,38.5,38.970001220703125,37.439998626708984,37.70000076293945,32.16546630859375,15592500,0.0,0.0,0.0,False,-0.013605300524572983,-0.01369870075204965,0.5562054316877347,36.2096061706543,-0.11168693310279854,0.13955590837945292
+2020-03-04,38.380001068115234,39.029998779296875,38.08000183105469,39.029998779296875,33.30020523071289,10054200,0.0,0.0,0.0,False,0.03527817415213308,0.034670157902619674,0.61110551792331,36.2096061706543,-0.0803488700271836,0.14392812346943126
+2020-03-05,37.83000183105469,38.16999816894531,37.459999084472656,37.650001525878906,32.122798919677734,4831300,0.0,0.0,0.0,False,-0.035357328967727475,-0.035997535302811225,0.5541411301243746,36.2096061706543,-0.11286527756517473,0.1482403953509574
+2020-03-06,36.849998474121094,37.31999969482422,36.63999938964844,37.0099983215332,31.576753616333008,8635500,0.0,0.0,0.0,False,-0.016998683854109298,-0.017144819928551776,0.5277227763887222,36.2096061706543,-0.1279454002478474,0.14816545871074918
+2020-03-09,34.52000045776367,35.13999938964844,33.63999938964844,33.63999938964844,28.701488494873047,6654400,0.0,0.0,0.0,False,-0.09105638775902336,-0.09547221946696761,0.388613858873579,36.2096061706543,-0.20735154202991934,0.17392231631198304
+2020-03-10,34.93000030517578,34.93000030517578,33.470001220703125,34.68000030517578,29.58881378173828,16175600,0.0,0.0,0.0,False,0.030915653974661783,0.030447391770325197,0.4315437644389344,36.2096061706543,-0.18284629657976692,0.17651526585710786
+2020-03-11,33.75,33.900001525878906,32.459999084472656,32.72999954223633,27.925079345703125,7609400,0.0,0.0,0.0,False,-0.056228493927052425,-0.05787119078667768,0.3510502145738701,36.2096061706543,-0.22879361862999992,0.18518775717666855
+2020-03-12,30.06999969482422,30.350000381469727,28.3700008392334,28.579999923706055,24.384319305419922,14319100,0.0,0.0,0.0,False,-0.1267949858422882,-0.1355849120441912,0.17974382174475578,36.2096061706543,-0.32657872083729145,0.2239750620860504
+2020-03-13,30.739999771118164,30.84000015258789,28.5,30.43000030517578,25.962732315063477,7486100,0.0,0.0,0.0,False,0.06473065702074865,0.06272186296985696,0.2561094144424627,36.2096061706543,-0.28298771898533637,0.23336782646494236
+2020-03-16,26.40999984741211,27.950000762939453,25.719999313354492,26.790000915527344,22.857097625732422,6716300,0.0,0.0,0.0,False,-0.11961894655937955,-0.1274004499605111,0.10585492952353626,36.2096061706543,-0.36875597271044824,0.261565290141371
+2020-03-17,26.940000534057617,27.989999771118164,26.510000228881836,27.93000030517578,23.829744338989258,7853300,0.0,0.0,0.0,False,0.042553377912768475,0.041672875214840165,0.1529127922562492,36.2096061706543,-0.341894407062018,0.2651579073806055
+2020-03-18,26.200000762939453,26.760000228881836,25.31999969482422,26.010000228881836,22.191608428955078,8045700,0.0,0.0,0.0,False,-0.06874332710963782,-0.07122034379418798,0.07365773104929185,36.2096061706543,-0.3871347751100359,0.27356094357372224
+2020-03-19,25.8700008392334,26.93000030517578,25.709999084472656,26.389999389648438,22.515823364257812,8722000,0.0,0.0,0.0,False,0.014609798849897881,0.014504103949171563,0.08934365453355975,36.2096061706543,-0.378180937452296,0.27402753679987174
+2020-03-20,27.40999984741211,27.899999618530273,26.489999771118164,26.489999771118164,22.601144790649414,10220600,0.0,0.0,0.0,False,0.0037893984604198128,0.0037822367766877046,0.09347161170091733,36.2096061706543,-0.37582461725401806,0.27406425877671237
+2020-03-23,27.010000228881836,27.389999389648438,26.520000457763672,26.790000915527344,22.857097625732422,7489100,0.0,0.0,0.0,False,0.011324773034899538,0.011261127853488465,0.10585492952353603,36.2096061706543,-0.36875597271044824,0.272924318963946
+2020-03-24,28.610000610351562,29.399999618530273,28.399999618530273,29.1200008392334,24.845041275024414,6132800,0.0,0.0,0.0,False,0.0869727067645707,0.08339649905159782,0.20203412603314153,36.2096061706543,-0.31385497102810733,0.28679280326870205
+2020-03-25,29.31999969482422,30.739999771118164,28.969999313354492,30.25,25.809154510498047,14001900,0.0,0.0,0.0,False,0.03880505670331935,0.038071068626067225,0.2486791284531824,36.2096061706543,-0.2872290742721524,0.2894966385611276
+2020-03-26,30.25,31.600000381469727,30.25,31.600000381469727,26.960968017578125,12863500,0.0,0.0,0.0,False,0.044628099173553704,0.043660936116015944,0.3044053044337376,36.2096061706543,-0.25541946271074434,0.29300394930878726
+2020-03-27,30.010000228881836,30.850000381469727,29.75,30.309999465942383,25.860349655151367,8414300,0.0,0.0,0.0,False,-0.040822657469463675,-0.04167929676285505,0.2511560134894877,36.2096061706543,-0.2858152189429328,0.2957354572052755
+2020-03-30,30.049999237060547,30.719999313354492,29.920000076293945,30.68000030517578,26.17603302001953,6155700,0.0,0.0,0.0,False,0.012207234978560244,0.012133327547992082,0.26642916894099256,36.2096061706543,-0.27709699750245753,0.29593447264690315
+2020-03-31,30.389999389648438,30.790000915527344,30.149999618530273,30.510000228881836,26.030986785888672,9874400,0.0,0.0,0.0,False,-0.0055411847173301165,-0.0055565940316339695,0.2594116509844757,36.2096061706543,-0.281102736572009,0.29564906000900276
+2020-04-01,29.459999084472656,29.719999313354492,28.950000762939453,29.040000915527344,24.77679443359375,4987300,0.0,0.0,0.0,False,-0.04818074560949093,-0.04938012104974051,0.19873225861076382,36.2096061706543,-0.31573974274059213,0.29941019861360374
+2020-04-02,28.969999313354492,29.719999313354492,28.889999389648438,29.479999542236328,25.152193069458008,7453100,0.0,0.0,0.0,False,0.015151218890336882,0.01503758552512829,0.21689451345188338,36.2096061706543,-0.3053723658048967,0.2996258425399916
+2020-04-03,29.1299991607666,29.18000030517578,28.690000534057617,28.889999389648438,24.6488094329834,5999700,0.0,0.0,0.0,False,-0.020013508765796773,-0.020216491867420586,0.1925401844398642,36.2096061706543,-0.3192743020508251,0.3002359081894995
+2020-04-06,30.010000228881836,30.790000915527344,29.989999771118164,30.600000381469727,26.107769012451172,8233400,0.0,0.0,0.0,False,0.05918985999849102,0.057504332890518206,0.26312647099943454,36.2096061706543,-0.2789822432918383,0.306176912216216
+2020-04-07,31.649999618530273,31.729999542236328,30.790000915527344,30.790000915527344,26.26988410949707,8132900,0.0,0.0,0.0,False,0.006209458072368612,0.006190258824551327,0.27096980186120456,36.2096061706543,-0.2745051137621257,0.30625466193398265
+2020-04-08,31.030000686645508,31.31999969482422,30.780000686645508,31.209999084472656,26.628223419189453,4373000,0.0,0.0,0.0,False,0.01364068863793877,0.01354849191635182,0.28830670519661594,36.2096061706543,-0.26460886391053806,0.3065332281748228
+2020-04-09,31.729999542236328,32.22999954223633,31.65999984741211,32.04999923706055,27.34490966796875,4454000,0.0,0.0,0.0,False,0.026914534908957677,0.02655870928394296,0.32298088098707445,36.2096061706543,-0.2448161535065203,0.30772958816390633
+2020-04-13,31.829999923706055,32.0099983215332,31.309999465942383,31.579999923706055,26.943906784057617,2683500,0.0,0.0,0.0,False,-0.014664626388612989,-0.014773214936747044,0.30357986064812104,36.2096061706543,-0.2558906424700629,0.30804284205533455
+2020-04-14,32.119998931884766,32.4900016784668,32.04999923706055,32.15999984741211,27.438758850097656,5616300,0.0,0.0,0.0,False,0.018366010170909552,0.01819939198816055,0.3275214216273772,36.2096061706543,-0.24222432244139913,0.3084251746650545
+2020-04-15,30.920000076293945,31.040000915527344,30.670000076293945,30.780000686645508,26.261348724365234,4905600,0.0,0.0,0.0,False,-0.04291047318010277,-0.04385834245858073,0.27055684926862367,36.2096061706543,-0.27474083532981164,0.31131579606489285
+2020-04-16,31.010000228881836,31.010000228881836,30.3700008392334,30.649999618530273,26.150434494018555,8510500,0.0,0.0,0.0,False,-0.004223478066980424,-0.004232422142760296,0.26519068028288584,36.2096061706543,-0.27780395150467263,0.3113252102095405
+2020-04-17,31.649999618530273,31.809999465942383,31.34000015258789,31.709999084472656,27.05482292175293,8610100,0.0,0.0,0.0,False,0.03458406887813803,0.03399948012940056,0.30894612191376747,36.2096061706543,-0.25282747361999114,0.31323306704076787
+2020-04-20,31.239999771118164,31.770000457763672,31.219999313354492,31.25,26.662351608276367,8399800,0.0,0.0,0.0,False,-0.014506519396251694,-0.014612767729611504,0.28995786960757686,36.2096061706543,-0.26366634636626907,0.31353278495745707
+2020-04-21,30.709999084472656,31.059999465942383,30.459999084472656,30.600000381469727,26.107769012451172,4069400,0.0,0.0,0.0,False,-0.020800213123475797,-0.021019584874707554,0.26312647099943454,36.2096061706543,-0.2789822432918383,0.31416419798733175
+2020-04-22,30.989999771118164,31.059999465942383,30.829999923706055,31.010000228881836,26.457582473754883,4315700,0.0,0.0,0.0,False,0.013398826270328845,0.013309855849339924,0.2800508831418096,36.2096061706543,-0.26932145163188326,0.3144796696123929
+2020-04-23,30.940000534057617,31.510000228881836,30.6299991607666,30.739999771118164,26.22722053527832,6478400,0.0,0.0,0.0,False,-0.008706840041227348,-0.008744966038943328,0.2689056848576621,36.2096061706543,-0.27568335287408063,0.3144987460889149
+2020-04-24,31.010000228881836,31.190000534057617,30.709999084472656,31.149999618530273,26.577030181884766,5446800,0.0,0.0,0.0,False,0.013337656048452162,0.013249492578210299,0.28582991244021927,36.2096061706543,-0.266022666564547,0.3148064158925639
+2020-04-27,31.40999984741211,31.770000457763672,31.31999969482422,31.68000030517578,27.029226303100586,2571100,0.0,0.0,0.0,False,0.017014546701461075,0.01687142050538789,0.3077077255355689,36.2096061706543,-0.2535343749469956,0.31529180527547973
+2020-04-28,32.310001373291016,32.36000061035156,31.809999465942383,31.84000015258789,27.16573715209961,3578900,0.0,0.0,0.0,False,0.005050490438321065,0.0050377794912011276,0.31431229089950485,36.2096061706543,-0.24976435744513004,0.31526809957908675
+2020-04-29,32.619998931884766,33.099998474121094,32.58000183105469,33.0,28.155445098876953,4142400,0.0,0.0,0.0,False,0.036432213903713206,0.0357842517234551,0.362195597417835,36.2096061706543,-0.22243161203738127,0.31738135803724693
+2020-04-30,32.58000183105469,32.65999984741211,32.20000076293945,32.38999938964844,27.634992599487305,6392400,0.0,0.0,0.0,False,-0.018484967918706685,-0.018657949966402552,0.3370154555005629,36.2096061706543,-0.23680493874347075,0.3178367886375035
+2020-05-01,31.979999542236328,32.119998931884766,31.59000015258789,31.75,27.088951110839844,4210400,0.0,0.0,0.0,False,-0.019759060426077002,-0.01995688082724248,0.3105972863247284,36.2096061706543,-0.25188495607572214,0.31839083232981685
+2020-05-04,31.3700008392334,31.549999237060547,31.15999984741211,31.540000915527344,26.909778594970703,5233700,0.0,0.0,0.0,False,-0.006614228625391183,-0.006636199569699867,0.30192869623715946,36.2096061706543,-0.2568331600143319,0.31830920535110585
+2020-05-05,31.6299991607666,31.809999465942383,31.40999984741211,31.469999313354492,26.85004997253418,3603900,0.0,0.0,0.0,False,-0.0022195880291517867,-0.002222054965725953,0.29903895088818233,36.2096061706543,-0.2584826842360267,0.31813955317265896
+2020-05-06,31.700000762939453,31.700000762939453,31.149999618530273,31.149999618530273,26.577030181884766,2574900,0.0,0.0,0.0,False,-0.010168315922268079,-0.010220366390973106,0.2858299124402197,36.2096061706543,-0.266022666564547,0.3176893236059814
+2020-05-07,31.639999389648438,31.8799991607666,31.540000915527344,31.760000228881836,27.09747886657715,2998500,0.0,0.0,0.0,False,0.019582650173123106,0.019393377067789624,0.311009869797674,36.2096061706543,-0.2516494452088788,0.31826440923943106
+2020-05-08,32.150001525878906,32.34000015258789,32.130001068115234,32.29999923706055,27.55820655822754,3085300,0.0,0.0,0.0,False,0.017002603597143784,0.016859677139000172,0.33330045092578686,36.2096061706543,-0.23892553737406275,0.31868735134449955
+2020-05-11,32.04999923706055,32.16999816894531,31.829999923706055,32.09000015258789,27.379032135009766,4081000,0.0,0.0,0.0,False,-0.006501672118582769,-0.006522900050144634,0.3246317685583089,36.2096061706543,-0.24387379398788323,0.31865346660297406
+2020-05-12,32.15999984741211,32.220001220703125,31.600000381469727,31.600000381469727,26.960968017578125,5681800,0.0,0.0,0.0,False,-0.015269499497648775,-0.015387278797240792,0.30440530443373826,36.2096061706543,-0.25541946271074434,0.3180416590659985
+2020-05-13,31.649999618530273,31.670000076293945,30.920000076293945,31.1200008392334,26.551437377929688,6535500,0.0,0.0,0.0,False,-0.015189760226021143,-0.015306306345094396,0.2845917006218397,36.2096061706543,-0.26672946254113017,0.3181759704998185
+2020-05-14,30.329999923706055,30.920000076293945,30.079999923706055,30.899999618530273,26.363731384277344,6698100,0.0,0.0,0.0,False,-0.007069522865393751,-0.007094630344072228,0.2755102502215985,36.2096061706543,-0.2719133353722152,0.31817578477998304
+2020-05-15,30.790000915527344,31.020000457763672,30.65999984741211,30.93000030517578,26.38932991027832,7125500,0.0,0.0,0.0,False,0.0009709750728321698,0.000970503981456799,0.27674873887970564,36.2096061706543,-0.2712063813700001,0.31801919697206477
+2020-05-18,31.950000762939453,32.7599983215332,31.90999984741211,32.619998931884766,27.83123016357422,5609600,0.0,0.0,0.0,False,0.05463951749431484,0.053199018959996146,0.3465096739335678,36.2096061706543,-0.2313854496951212,0.3227332657457368
+2020-05-19,32.25,32.41999816894531,32.0,32.0,27.302248001098633,3267300,0.0,0.0,0.0,False,-0.01900678336410455,-0.019189734184926133,0.32091685626344146,36.2096061706543,-0.24599433994326458,0.32314401144116456
+2020-05-20,32.650001525878906,32.9900016784668,32.56999969482422,32.81999969482422,28.00187110900879,2704200,0.0,0.0,0.0,False,0.02562510998662093,0.025302290100843554,0.3547654959883737,36.2096061706543,-0.226672861973776,0.3241164039238715
+2020-05-21,32.810001373291016,32.939998626708984,32.400001525878906,32.5099983215332,27.73737335205078,3978100,0.0,0.0,0.0,False,-0.009445717249691676,-0.009490610962740413,0.3419687641736293,36.2096061706543,-0.23397749146108493,0.3242303863582574
+2020-05-22,32.459999084472656,32.59000015258789,32.29999923706055,32.58000183105469,27.797101974487305,2263600,0.0,0.0,0.0,False,0.002153362601369224,0.0021510474391162205,0.34485850952260644,36.2096061706543,-0.2323279672393902,0.32399906941604517
+2020-05-26,33.689998626708984,33.900001525878906,33.63999938964844,33.65999984741211,28.718549728393555,2176800,0.0,0.0,0.0,False,0.033149058299385636,0.03261147624217094,0.38943930265919624,36.2096061706543,-0.2068803622706008,0.32555854420520375
+2020-05-27,34.31999969482422,34.529998779296875,33.97999954223633,34.4900016784668,29.426706314086914,15205300,0.0,0.0,0.0,False,0.02465850791181201,0.024359394066378753,0.42370080269680055,36.2096061706543,-0.18732321540863694,0.3263801608491447
+2020-05-28,34.77000045776367,35.16999816894531,34.70000076293945,34.720001220703125,29.622936248779297,4669300,0.0,0.0,0.0,False,0.006668430119154856,0.0066462944911291144,0.4331946520101688,36.2096061706543,-0.18190393706112995,0.3262941259995117
+2020-05-29,34.869998931884766,34.93000030517578,34.40999984741211,34.779998779296875,29.67412757873535,5916400,0.0,0.0,0.0,False,0.001728097766073633,0.0017266063231213553,0.4356713524866562,36.2096061706543,-0.18049018708233167,0.3262515398327437
+2020-06-01,35.029998779296875,35.59000015258789,35.029998779296875,35.58000183105469,30.356685638427734,7430600,0.0,0.0,0.0,False,0.02300179029295224,0.022741237009944657,0.4686943638661534,36.2096061706543,-0.1616399942225829,0.3268953975742256
+2020-06-02,35.91999816894531,36.16999816894531,35.84000015258789,36.15999984741211,30.851539611816406,4494100,0.0,0.0,0.0,False,0.016301317583967467,0.01616987761254639,0.49263601712531857,36.2096061706543,-0.14797362151870852,0.327216764208833
+2020-06-03,36.880001068115234,37.61000061035156,36.84000015258789,37.45000076293945,31.95216178894043,6456100,0.0,0.0,0.0,False,0.035674789361321624,0.035053184674376583,0.5458854926293863,36.2096061706543,-0.11757775993609865,0.3287259595158039
+2020-06-04,37.29999923706055,37.77000045776367,37.2400016784668,37.529998779296875,32.02041244506836,3345900,0.0,0.0,0.0,False,0.0021360262438190336,0.002133748183183312,0.5491875446115819,36.2096061706543,-0.11569288287319257,0.32872552223258744
+2020-06-05,38.43000030517578,38.650001525878906,38.220001220703125,38.290000915527344,32.668846130371094,9514400,0.0,0.0,0.0,False,0.020250635010249596,0.02004831771010193,0.5805595761399358,36.2096061706543,-0.09778510220729153,0.32932142303584905
+2020-06-08,38.5099983215332,38.779998779296875,38.22999954223633,38.779998779296875,33.086910247802734,4899500,0.0,0.0,0.0,False,0.012797027350255341,0.01271583732275578,0.6007860402645067,36.2096061706543,-0.08623943348443042,0.3292564899384665
+2020-06-09,37.83000183105469,38.2400016784668,37.790000915527344,38.02000045776367,32.4384880065918,4984500,0.0,0.0,0.0,False,-0.019597545867976573,-0.01979212413667419,0.5694145624156064,36.2096061706543,-0.10414689809906752,0.3298503413375741
+2020-06-10,38.16999816894531,38.209999084472656,37.63999938964844,37.75,32.20812225341797,5956200,0.0,0.0,0.0,False,-0.00710161808796439,-0.0071269546024565495,0.558269179571641,36.2096061706543,-0.11050890469168617,0.32985759924341856
+2020-06-11,36.66999816894531,36.790000915527344,35.31999969482422,35.41999816894531,30.220178604125977,8301500,0.0,0.0,0.0,False,-0.061721811462666976,-0.0637087976801462,0.4620899830620355,36.2096061706543,-0.16540990637402708,0.33550618385306824
+2020-06-12,36.47999954223633,36.619998931884766,35.5099983215332,36.099998474121094,30.800344467163086,6666300,0.0,0.0,0.0,False,0.019197962746583475,0.01901600695874788,0.4901591320890133,36.2096061706543,-0.14938747684792808,0.33605931877222733
+2020-06-15,35.16999816894531,36.27000045776367,35.040000915527344,36.150001525878906,31.117116928100586,3187100,0.318,0.0,0.0,False,0.010284705136178518,0.010232177404141219,0.5054849793685325,36.2096061706543,-0.14063917786216817,0.33611150575873167
+2020-06-16,36.869998931884766,36.97999954223633,36.11000061035156,36.58000183105469,31.487255096435547,7876100,0.0,0.0,0.0,False,0.01189500200774396,0.01182481252578872,0.5233927262207496,36.2096061706543,-0.13041707915746215,0.33631904172589006
+2020-06-17,36.83000183105469,36.869998931884766,36.5099983215332,36.630001068115234,31.530288696289062,5150600,0.0,0.0,0.0,False,0.0013666989936631513,0.0013657659106591571,0.5254747455266293,36.2096061706543,-0.12922862105463984,0.33583704486109484
+2020-06-18,36.290000915527344,36.59000015258789,36.22999954223633,36.400001525878906,31.332307815551758,4199500,0.0,0.0,0.0,False,-0.006279069711169649,-0.006298865981001061,0.5158961832568387,36.2096061706543,-0.1346962552455292,0.335868208628028
+2020-06-19,36.939998626708984,36.97999954223633,36.09000015258789,36.150001525878906,31.117116928100586,7652000,0.0,0.0,0.0,False,-0.006868019065750519,-0.006891712455446928,0.5054849793685323,36.2096061706543,-0.14063917786216817,0.33579548890892963
+2020-06-22,36.439998626708984,36.790000915527344,36.290000915527344,36.720001220703125,31.607759475708008,4535300,0.0,0.0,0.0,False,0.015767609471696975,0.015644592158459217,0.5292228785887212,36.2096061706543,-0.12708911202342232,0.3361681789124487
+2020-06-23,37.34000015258789,37.41999816894531,37.029998779296875,37.08000183105469,31.91764259338379,6891300,0.0,0.0,0.0,False,0.009804020367655042,0.009756272785173634,0.5442154108370891,36.2096061706543,-0.11853107589855216,0.3363077053927031
+2020-06-24,36.58000183105469,36.66999816894531,35.88999938964844,36.060001373291016,31.039642333984375,5009000,0.0,0.0,0.0,False,-0.02750830537783555,-0.027893743760281905,0.5017366617466228,36.2096061706543,-0.14277879224380696,0.33734903784495857
+2020-06-25,36.02000045776367,36.66999816894531,35.86000061035156,36.63999938964844,31.53889274597168,5539900,0.0,0.0,0.0,False,0.016084283659437926,0.015956302073316282,0.5258910201959328,36.2096061706543,-0.1289910031793704,0.33772816078758416
+2020-06-26,36.540000915527344,36.54999923706055,35.90999984741211,35.97999954223633,30.970787048339844,4680300,0.0,0.0,0.0,False,-0.018012861206245012,-0.018177067664806645,0.4984053570332878,36.2096061706543,-0.1446803673484911,0.33820718815540185
+2020-06-29,36.33000183105469,36.599998474121094,36.099998474121094,36.5099983215332,31.426992416381836,3659600,0.0,0.0,0.0,False,0.014730183231376648,0.014622747826178822,0.5204771424972645,36.2096061706543,-0.13208135243814056,0.3384375571154291
+2020-06-30,36.18000030517578,36.65999984741211,36.099998474121094,36.47999954223633,31.401172637939453,4046000,0.0,0.0,0.0,False,-0.0008215796822136356,-0.0008219173637682868,0.5192279493697185,36.2096061706543,-0.13279441676479176,0.3384305051094981
+2020-07-01,36.31999969482422,36.70000076293945,36.31999969482422,36.59000015258789,31.49585723876953,3947400,0.0,0.0,0.0,False,0.003015320539834887,0.0030107835788290207,0.5238089086101443,36.2096061706543,-0.13017951395740324,0.3384439267852454
+2020-07-02,37.310001373291016,37.560001373291016,37.06999969482422,37.13999938964844,31.969289779663086,6439400,0.0,0.0,0.0,False,0.01503158136971705,0.014919726659667511,0.5467141662118173,36.2096061706543,-0.11710473654440712,0.3386131311825866
+2020-07-06,37.90999984741211,38.02000045776367,37.689998626708984,37.900001525878906,32.623477935791016,5047700,0.0,0.0,0.0,False,0.020463018122601095,0.020256463632771917,0.5783646062254937,36.2096061706543,-0.0990380347679567,0.33912986282627866
+2020-07-07,37.52000045776367,37.689998626708984,37.2599983215332,37.279998779296875,32.08978271484375,3591400,0.0,0.0,0.0,False,-0.016359237417839845,-0.016494527263994183,0.5525437649003355,36.2096061706543,-0.11377708546163134,0.3394695370785477
+2020-07-08,37.310001373291016,37.709999084472656,37.27000045776367,37.709999084472656,32.45992660522461,2988600,0.0,0.0,0.0,False,0.011534633739032518,0.011468617018759297,0.5704517885922795,36.2096061706543,-0.10355482873129329,0.3396490014581113
+2020-07-09,37.63999938964844,37.68000030517578,36.869998931884766,37.150001525878906,31.977901458740234,11749700,0.0,0.0,0.0,False,-0.014849853246642564,-0.014961216174676314,0.5471308100007568,36.2096061706543,-0.11686690796829502,0.3399672789896104
+2020-07-10,37.31999969482422,37.630001068115234,37.15999984741211,37.59000015258789,32.356632232666016,4695900,0.0,0.0,0.0,False,0.011843515573229269,0.011773930028787731,0.5654542778428235,36.2096061706543,-0.10640750743958338,0.3401682165457315
+2020-07-13,37.939998626708984,38.209999084472656,37.36000061035156,37.459999084472656,32.24473190307617,4715900,0.0,0.0,0.0,False,-0.0034583429074201977,-0.0034643367985300695,0.5600404001441552,36.2096061706543,-0.10949785669835366,0.34017960537550745
+2020-07-14,37.52000045776367,38.130001068115234,37.470001220703125,38.060001373291016,32.761192321777344,8413700,0.0,0.0,0.0,False,0.016016892937847693,0.015889975925395063,0.5850274002119813,36.2096061706543,-0.09523477920816725,0.3405491072686634
+2020-07-15,38.630001068115234,38.75,38.310001373291016,38.4900016784668,33.13133239746094,4889200,0.0,0.0,0.0,False,0.011298125906044953,0.011234778770948087,0.6029352393441074,36.2096061706543,-0.08501262782825059,0.34072800096538886
+2020-07-16,38.34000015258789,38.599998474121094,38.29999923706055,38.439998626708984,33.08829116821289,2658200,0.0,0.0,0.0,False,-0.0012991095175920453,-0.0012999540919036545,0.6008528509185918,36.2096061706543,-0.08620129663191545,0.34069453818856116
+2020-07-17,38.4900016784668,38.630001068115234,38.349998474121094,38.61000061035156,33.23462677001953,2518500,0.0,0.0,0.0,False,0.0044225796086809765,0.004412828742234897,0.6079327500935632,36.2096061706543,-0.0821599491199605,0.3407127461964573
+2020-07-20,38.68000030517578,38.959999084472656,38.54999923706055,38.91999816894531,33.501468658447266,3221000,0.0,0.0,0.0,False,0.008029032198082264,0.007996971018225232,0.6208428939164155,36.2096061706543,-0.0747905817987552,0.34069968638689935
+2020-07-21,39.220001220703125,39.33000183105469,38.9900016784668,39.060001373291016,33.621978759765625,3561000,0.0,0.0,0.0,False,0.0035971587558438767,0.0035907044537551343,0.6266733231241142,36.2096061706543,-0.07146245663908346,0.34069152195743785
+2020-07-22,39.150001525878906,39.34000015258789,39.099998474121094,39.27000045776367,33.802734375,3450200,0.0,0.0,0.0,False,0.0053761147291746525,0.0053617150110197055,0.6354185055361172,36.2096061706543,-0.06647053227562916,0.34062628944926193
+2020-07-23,39.18000030517578,39.34000015258789,38.81999969482422,38.90999984741211,33.492862701416016,3864700,0.0,0.0,0.0,False,-0.009167059390708943,-0.009209335442706084,0.6204265269672031,36.2096061706543,-0.07502825234923538,0.3407501571273792
+2020-07-24,38.619998931884766,38.7400016784668,38.5099983215332,38.630001068115234,33.25185012817383,2804700,0.0,0.0,0.0,False,-0.007195938292608117,-0.007221953936337352,0.6087660376714419,36.2096061706543,-0.08168429196773619,0.34068285482636024
+2020-07-27,38.900001525878906,39.150001525878906,38.86000061035156,39.02000045776367,33.58753967285156,2730200,0.0,0.0,0.0,False,0.010095364419837383,0.010044746613520677,0.625007117087993,36.2096061706543,-0.07241356024268941,0.34082143026563694
+2020-07-28,38.7400016784668,38.97999954223633,38.689998626708984,38.709999084472656,33.320709228515625,1906200,0.0,0.0,0.0,False,-0.007944328371024212,-0.00797605267824027,0.6120975269445945,36.2096061706543,-0.07978261151263089,0.3409181958298788
+2020-07-29,38.93000030517578,39.2599983215332,38.88999938964844,39.189998626708984,33.7338752746582,5493300,0.0,0.0,0.0,False,0.012399677429104417,0.012323431068773686,0.6320870162629644,36.2096061706543,-0.06837221273073457,0.340587603685674
+2020-07-30,38.09000015258789,38.52000045776367,37.65999984741211,38.4900016784668,33.13133239746094,4270800,0.0,0.0,0.0,False,-0.017861656044300123,-0.018023100758342066,0.6029352393441072,36.2096061706543,-0.08501262782825059,0.34101648373422294
+2020-07-31,38.41999816894531,38.459999084472656,37.369998931884766,37.66999816894531,32.42549133300781,6102200,0.0,0.0,0.0,False,-0.021304336812823732,-0.021534549757507807,0.5687857671159762,36.2096061706543,-0.10450582698447797,0.34168553569947524
+2020-08-03,38.11000061035156,38.45000076293945,37.970001220703125,38.43000030517578,33.07969284057617,4922000,0.0,0.0,0.0,False,0.020175531061341623,0.01997470176634398,0.6004368530890152,36.2096061706543,-0.08643875648155297,0.3420907048480298
+2020-08-04,38.119998931884766,38.619998931884766,38.11000061035156,38.619998931884766,33.24323272705078,3425900,0.0,0.0,0.0,False,0.004943815145526553,0.004931634620443714,0.6083491170427755,36.2096061706543,-0.08192227856948031,0.3415411733565436
+2020-08-05,38.97999954223633,39.11000061035156,38.75,38.810001373291016,33.40678405761719,5512700,0.0,0.0,0.0,False,0.004919838329481063,0.004907775473575545,0.6162619346759897,36.2096061706543,-0.07740548460614372,0.3415266808905278
+2020-08-06,38.61000061035156,38.95000076293945,38.5099983215332,38.88999938964844,33.475643157958984,3136800,0.0,0.0,0.0,False,0.0020612310428633762,0.0020591096208178094,0.6195934239491423,36.2096061706543,-0.07550380415103841,0.34148692892077515
+2020-08-07,38.400001525878906,38.689998626708984,38.369998931884766,38.66999816894531,33.2862663269043,3411000,0.0,0.0,0.0,False,-0.005657152878619565,-0.005673215174519281,0.610431136348655,36.2096061706543,-0.08073382046665811,0.34146207850716076
+2020-08-10,38.68000030517578,38.7400016784668,38.4900016784668,38.720001220703125,33.329322814941406,5840900,0.0,0.0,0.0,False,0.0012935211060998153,0.00129268522841316,0.6125142630134424,36.2096061706543,-0.07954473026130804,0.34140732762103776
+2020-08-11,39.529998779296875,39.56999969482422,38.90999984741211,38.959999084472656,33.535892486572266,8154900,0.0,0.0,0.0,False,0.006197835844965249,0.006178708252817045,0.6225083617132647,36.2096061706543,-0.07383989959683446,0.34134688022831305
+2020-08-12,39.77000045776367,40.040000915527344,39.689998626708984,39.90999984741211,34.3536376953125,5589800,0.0,0.0,0.0,False,0.024384179102066694,0.024091631161171398,0.6620718961998817,36.2096061706543,-0.051256245831415526,0.34207087229270977
+2020-08-13,39.84000015258789,39.9900016784668,39.529998779296875,39.66999816894531,34.14705276489258,3159900,0.0,0.0,0.0,False,-0.006013480501021573,-0.006031634289781141,0.6520770592607879,36.2096061706543,-0.05696149789757432,0.34062328047020946
+2020-08-14,39.279998779296875,39.41999816894531,39.18000030517578,39.29999923706055,33.82856750488281,1932200,0.0,0.0,0.0,False,-0.009326874041006739,-0.009370641686820797,0.6366683446230257,36.2096061706543,-0.06575709922250339,0.34076258187871983
+2020-08-17,39.560001373291016,39.599998474121094,39.5,39.560001373291016,34.05236053466797,3069200,0.0,0.0,0.0,False,0.006615504181572307,0.006593717766412813,0.6474957309007263,36.2096061706543,-0.0595766114058055,0.3405733412137622
+2020-08-18,39.880001068115234,39.91999816894531,39.439998626708984,39.52000045776367,34.0179328918457,1676400,0.0,0.0,0.0,False,-0.0010110207422248108,-0.0010115321684328095,0.6458300785440589,36.2096061706543,-0.060527398958147516,0.34047983591938125
+2020-08-19,39.709999084472656,39.779998779296875,39.310001373291016,39.38999938964844,33.906036376953125,4710900,0.0,0.0,0.0,False,-0.0032893390450364768,-0.00329476081333392,0.6404163854052085,36.2096061706543,-0.06361764286649652,0.3404592258316818
+2020-08-20,38.83000183105469,39.220001220703125,38.83000183105469,39.15999984741211,33.70805358886719,3393300,0.0,0.0,0.0,False,-0.005839160492982609,-0.00585627504621599,0.6308377308555091,36.2096061706543,-0.0690853297325964,0.34028007478933364
+2020-08-21,38.470001220703125,38.86000061035156,38.45000076293945,38.849998474121094,33.44121170043945,3802400,0.0,0.0,0.0,False,-0.007916265106326592,-0.007947765084528623,0.6179275870326568,36.2096061706543,-0.0764546970538017,0.3403635619280855
+2020-08-24,39.66999816894531,39.66999816894531,39.38999938964844,39.560001373291016,34.05236053466797,2222500,0.0,0.0,0.0,False,0.018275319677500956,0.018110333112511305,0.6474957309007263,36.2096061706543,-0.0595766114058055,0.34051562582255496
+2020-08-25,39.959999084472656,40.0,39.470001220703125,39.7599983215332,34.224517822265625,3591900,0.0,0.0,0.0,False,0.005055663833418711,0.005042926876165512,0.6558249154831528,36.2096061706543,-0.05482214689198872,0.34044227537886945
+2020-08-26,39.7599983215332,40.11000061035156,39.72999954223633,40.08000183105469,34.499969482421875,2460500,0.0,0.0,0.0,False,0.00804837226887245,0.008016156859748904,0.6691516108150355,36.2096061706543,-0.04721500366988196,0.3405250773836291
+2020-08-27,40.09000015258789,40.11000061035156,39.369998931884766,39.52000045776367,34.0179328918457,3531200,0.0,0.0,0.0,False,-0.013972087448418602,-0.014070615904347095,0.6458300785440589,36.2096061706543,-0.060527398958147516,0.34083267193630185
+2020-08-28,39.79999923706055,39.88999938964844,39.61000061035156,39.880001068115234,34.327816009521484,2089000,0.0,0.0,0.0,False,0.009109404697251966,0.009068164331202925,0.6608226107924267,36.2096061706543,-0.051969362833277355,0.34073613626268606
+2020-08-31,39.790000915527344,39.88999938964844,39.38999938964844,39.38999938964844,33.906036376953125,4961500,0.0,0.0,0.0,False,-0.012286818143378841,-0.012362925144536819,0.6404163854052085,36.2096061706543,-0.06361764286649652,0.34096700304064864
+2020-09-01,39.4900016784668,39.63999938964844,39.279998779296875,39.41999816894531,33.931854248046875,6525000,0.0,0.0,0.0,False,0.0007614535301831982,0.0007611637715263888,0.6416654862528457,36.2096061706543,-0.06290463121505596,0.3409450228349417
+2020-09-02,39.79999923706055,40.130001068115234,39.58000183105469,40.09000015258789,34.50857162475586,4849700,0.0,0.0,0.0,False,0.016996341328507913,0.016853519546193633,0.6695677932044299,36.2096061706543,-0.04697743846982305,0.3409853644126804
+2020-09-03,40.09000015258789,40.13999938964844,39.0,39.20000076293945,33.74248504638672,15361200,0.0,0.0,0.0,False,-0.02219989244120335,-0.022450018836783183,0.6325035677719943,36.2096061706543,-0.068134436829833,0.34167191430509397
+2020-09-04,39.33000183105469,39.45000076293945,38.43000030517578,39.2400016784668,33.776920318603516,11493400,0.0,0.0,0.0,False,0.001020531598945995,0.0010200112105921838,0.6341695892482977,36.2096061706543,-0.06718343857664844,0.34166942052227695
+2020-09-08,38.560001373291016,38.97999954223633,38.43000030517578,38.599998474121094,33.226016998291016,5943000,0.0,0.0,0.0,False,-0.016310051808041126,-0.016444524883062903,0.6075161985845328,36.2096061706543,-0.08239772502086207,0.3420584278514469
+2020-09-09,39.40999984741211,39.75,39.34000015258789,39.54999923706055,34.043758392333984,8930300,0.0,0.0,0.0,False,0.024611478230599504,0.024313495105735414,0.6470795485113321,36.2096061706543,-0.05981417660586441,0.34291983798847375
+2020-09-10,39.88999938964844,40.02000045776367,39.11000061035156,39.15999984741211,33.70805358886719,8541100,0.0,0.0,0.0,False,-0.00986097949580067,-0.009909920960417474,0.6308377308555093,36.2096061706543,-0.0690853297325964,0.3430625540148214
+2020-09-11,39.529998779296875,39.66999816894531,39.22999954223633,39.439998626708984,33.949066162109375,5241600,0.0,0.0,0.0,False,0.007149999705761356,0.007124559650146246,0.6424982201512708,36.2096061706543,-0.06242929011409559,0.3430148419461477
+2020-09-14,39.7400016784668,39.790000915527344,39.529998779296875,39.56999969482422,34.06096649169922,2796700,0.0,0.0,0.0,False,0.0032961239362376826,0.003290703627144011,0.6479120978499391,36.2096061706543,-0.05933894085532532,0.34302067302657546
+2020-09-15,39.97999954223633,39.97999954223633,39.66999816894531,39.7599983215332,34.224517822265625,3584200,0.0,0.0,0.0,False,0.004801723128034618,0.004790231626858013,0.6558249154831532,36.2096061706543,-0.05482214689198872,0.3428313573290928
+2020-09-16,39.790000915527344,39.939998626708984,39.529998779296875,39.59000015258789,34.07818603515625,2159900,0.0,0.0,0.0,False,-0.004275642037363525,-0.004284808733116976,0.6487452008679995,36.2096061706543,-0.058863389053522286,0.34283906564088923
+2020-09-17,39.400001525878906,39.77000045776367,39.349998474121094,39.72999954223633,34.198699951171875,3430200,0.0,0.0,0.0,False,0.0035363946863633533,0.0035301563458378735,0.6545758146355161,36.2096061706543,-0.055535158543429275,0.34285229557221625
+2020-09-18,39.47999954223633,39.540000915527344,39.150001525878906,39.33000183105469,33.85438919067383,7380500,0.0,0.0,0.0,False,-0.0100679488106169,-0.010118973371241263,0.637917630030481,36.2096061706543,-0.06504398222064145,0.34299700366926483
+2020-09-21,38.0,38.0099983215332,37.470001220703125,37.97999954223633,32.69234085083008,17354000,0.0,0.0,0.0,False,-0.03432489457419807,-0.0349278311281212,0.5816962800584644,36.2096061706543,-0.09713624896243,0.3447218279984049
+2020-09-22,37.970001220703125,37.97999954223633,37.439998626708984,37.81999969482422,32.55460739135742,5788500,0.0,0.0,0.0,False,-0.004213019193122669,-0.004221918963882533,0.5750325632728874,36.2096061706543,-0.10094003127432605,0.3447093111241125
+2020-09-23,37.97999954223633,38.0,37.220001220703125,37.2599983215332,32.072574615478516,4256100,0.0,0.0,0.0,False,-0.014806898761951515,-0.014917615157704634,0.5517112155617288,36.2096061706543,-0.11425232121217033,0.34499041543009784
+2020-09-24,37.36000061035156,37.689998626708984,37.099998474121094,37.41999816894531,32.21030044555664,5140600,0.0,0.0,0.0,False,0.0042941931456808025,0.004284999408685844,0.55837456322767,36.2096061706543,-0.11044874960111695,0.34497824886847894
+2020-09-25,36.779998779296875,37.369998931884766,36.689998626708984,37.33000183105469,32.132835388183594,6132600,0.0,0.0,0.0,False,-0.0024049777959688212,-0.002407874400179538,0.5546267070053048,36.2096061706543,-0.11258810060670255,0.34497728724305227
+2020-09-28,38.0099983215332,38.119998931884766,37.93000030517578,38.11000061035156,32.804237365722656,3684500,0.0,0.0,0.0,False,0.020894576199956605,0.020679278415429284,0.5871099731973148,36.2096061706543,-0.09404600505408112,0.3455990069006475
+2020-09-29,38.15999984741211,38.31999969482422,37.970001220703125,38.16999816894531,32.85587692260742,2679500,0.0,0.0,0.0,False,0.001574173370014753,0.001572935657860746,0.5896083594524069,36.2096061706543,-0.09261987640077873,0.34555829968114676
+2020-09-30,38.08000183105469,38.34000015258789,37.79999923706055,37.91999816894531,32.64068603515625,7152800,0.0,0.0,0.0,False,-0.006549540222531847,-0.006571082574279782,0.5791971555641005,36.2096061706543,-0.09856279901741771,0.34549435562387115
+2020-10-01,38.22999954223633,38.27000045776367,37.97999954223633,38.2400016784668,32.91614532470703,6124000,0.0,0.0,0.0,False,0.008439139093280534,0.008403728641966987,0.5925242200156189,36.2096061706543,-0.09095544509446829,0.34466615153243196
+2020-10-02,37.70000076293945,38.2400016784668,37.66999816894531,38.150001525878906,32.83867263793945,5053100,0.0,0.0,0.0,False,-0.0023536378881346964,-0.0023564120475549123,0.588775994673618,36.2096061706543,-0.09309500680089644,0.34459747165088284
+2020-10-05,38.529998779296875,38.91999816894531,38.529998779296875,38.91999816894531,33.501468658447266,2885900,0.0,0.0,0.0,False,0.02018339863536589,0.019982413717324562,0.6208428939164155,36.2096061706543,-0.0747905817987552,0.34507469760122605
+2020-10-06,39.060001373291016,39.099998474121094,38.400001525878906,38.47999954223633,33.12272644042969,4264900,0.0,0.0,0.0,False,-0.011305242223226486,-0.01136963223048503,0.6025188723948949,36.2096061706543,-0.08525029837873077,0.34527210826064875
+2020-10-07,38.77000045776367,38.95000076293945,38.689998626708984,38.880001068115234,33.467037200927734,2351900,0.0,0.0,0.0,False,0.010395000578146352,0.010341344078865038,0.6191770569999302,36.2096061706543,-0.0757414747015186,0.34520367299629184
+2020-10-08,39.060001373291016,39.2400016784668,39.040000915527344,39.22999954223633,33.768306732177734,2687500,0.0,0.0,0.0,False,0.009001977959424812,0.008961701686126117,0.6337528531794498,36.2096061706543,-0.06742131982797117,0.3451678000819682
+2020-10-09,39.4900016784668,39.61000061035156,39.380001068115234,39.54999923706055,34.043758392333984,3471700,0.0,0.0,0.0,False,0.008157106079996979,0.008124016710738882,0.6470795485113323,36.2096061706543,-0.05981417660586441,0.34514982114032267
+2020-10-12,39.66999816894531,39.880001068115234,39.65999984741211,39.84000015258789,34.29338073730469,1145400,0.0,0.0,0.0,False,0.007332396796321694,0.007305645462934167,0.6591565893161238,36.2096061706543,-0.05292036108646203,0.34459777385134477
+2020-10-13,39.34000015258789,39.36000061035156,39.13999938964844,39.25,33.7855224609375,2691900,0.0,0.0,0.0,False,-0.014809221647101523,-0.014919972957292896,0.6345857716376924,36.2096061706543,-0.06694587337658953,0.34492741002192756
+2020-10-14,39.439998626708984,39.52000045776367,39.130001068115234,39.209999084472656,33.751094818115234,3332700,0.0,0.0,0.0,False,-0.0010190057845655964,-0.0010195253239324862,0.632920119281025,36.2096061706543,-0.06789666092893154,0.3447031292296265
+2020-10-15,38.40999984741211,38.810001373291016,38.38999938964844,38.779998779296875,33.38095474243164,7164800,0.0,0.0,0.0,False,-0.010966757602332011,-0.011027335793189758,0.6150122801488989,36.2096061706543,-0.0781188123088482,0.34487359331153283
+2020-10-16,39.13999938964844,39.349998474121094,39.040000915527344,39.11000061035156,33.66501998901367,7033800,0.0,0.0,0.0,False,0.008509799937535867,0.008473795705061005,0.6287557115496296,36.2096061706543,-0.0702737878354186,0.3449556892309106
+2020-10-19,39.33000183105469,39.43000030517578,38.84000015258789,38.91999816894531,33.501468658447266,5278200,0.0,0.0,0.0,False,-0.004858197934229036,-0.004870037338824908,0.6208428939164155,36.2096061706543,-0.0747905817987552,0.34499028555327893
+2020-10-20,39.439998626708984,39.56999969482422,39.2400016784668,39.27000045776367,33.802734375,3583500,0.0,0.0,0.0,False,0.008992612223188923,0.008952419464774762,0.635418505536117,36.2096061706543,-0.06647053227562916,0.3450791520212079
+2020-10-21,38.97999954223633,39.189998626708984,38.72999954223633,38.7400016784668,33.346527099609375,5427700,0.0,0.0,0.0,False,-0.013496164846593883,-0.013588065890525004,0.6133466277922313,36.2096061706543,-0.07906959986119033,0.3453047710365307
+2020-10-22,38.650001525878906,38.849998474121094,38.45000076293945,38.7599983215332,33.36374282836914,3571700,0.0,0.0,0.0,False,0.0005162675174041897,0.0005161342971789709,0.614179546250474,36.2096061706543,-0.07859415340980858,0.3452775528280532
+2020-10-23,39.20000076293945,39.209999084472656,38.880001068115234,39.18000030517578,33.72526931762695,2700400,0.0,0.0,0.0,False,0.010835909241885489,0.010777621466659257,0.631670649313752,36.2096061706543,-0.06860988328121476,0.3454419583864549
+2020-10-26,38.400001525878906,38.439998626708984,37.779998779296875,38.060001373291016,32.761192321777344,5056600,0.0,0.0,0.0,False,-0.028586191166328878,-0.029002733777592618,0.5850274002119811,36.2096061706543,-0.09523477920816725,0.3466373390455073
+2020-10-27,37.86000061035156,37.90999984741211,37.380001068115234,37.40999984741211,32.201690673828125,5728400,0.0,0.0,0.0,False,-0.017078183310724637,-0.0172256974108204,0.5579580117186396,36.2096061706543,-0.1106865255020184,0.34702932406515413
+2020-10-28,36.18000030517578,36.29999923706055,35.77000045776367,35.90999984741211,30.910531997680664,7638000,0.0,0.0,0.0,False,-0.04009599027658661,-0.04092198939101997,0.4954901424294387,36.2096061706543,-0.14634442992832697,0.3493370139517538
+2020-10-29,35.810001373291016,36.150001525878906,35.540000915527344,35.97999954223633,30.970787048339844,10482400,0.0,0.0,0.0,False,0.0019493372247265661,0.001947439732420148,0.49840535703328803,36.2096061706543,-0.1446803673484911,0.3493217808090209
+2020-10-30,35.939998626708984,36.0099983215332,35.599998474121094,35.880001068115234,30.884706497192383,9222700,0.0,0.0,0.0,False,-0.0027794111597198023,-0.002783280894970672,0.49424067246216574,36.2096061706543,-0.14705765228061007,0.34932226567269176
+2020-11-02,36.380001068115234,36.529998779296875,36.150001525878906,36.459999084472656,31.38395118713379,5792100,0.0,0.0,0.0,False,0.016164786606820858,0.016035527546810528,0.5183947540717491,36.2096061706543,-0.13327002124180543,0.3496224176384164
+2020-11-03,37.2400016784668,37.7599983215332,37.220001220703125,37.56999969482422,32.339412689208984,5826500,0.0,0.0,0.0,False,0.030444270588430467,0.02999003991359124,0.5646211748247627,36.2096061706543,-0.10688305924138641,0.35088929947712505
+2020-11-04,37.84000015258789,38.5,37.66999816894531,38.13999938964844,32.83006286621094,7925900,0.0,0.0,0.0,False,0.015171895102648936,0.015057952935783539,0.5883594431645873,36.2096061706543,-0.0933327827017979,0.35121360416535863
+2020-11-05,39.20000076293945,39.36000061035156,38.93000030517578,39.18000030517578,33.72526931762695,7875300,0.0,0.0,0.0,False,0.027267887212527153,0.026902741345798228,0.6316706493137518,36.2096061706543,-0.06860988328121476,0.35226866043637317
+2020-11-06,39.369998931884766,39.459999084472656,39.20000076293945,39.290000915527344,33.8199577331543,4661100,0.0,0.0,0.0,False,0.002807640011279533,0.0028037059519576803,0.6362517931139955,36.2096061706543,-0.06599487512340485,0.35227782879881164
+2020-11-09,41.70000076293945,41.720001220703125,40.88999938964844,40.90999984741211,35.214412689208984,20079900,0.0,0.0,0.0,False,0.0412317178825945,0.040404356488922814,0.7037172654325612,36.2096061706543,-0.02748423931359567,0.35466566172190706
+2020-11-10,41.59000015258789,41.81999969482422,41.47999954223633,41.619998931884766,35.82557678222656,8034100,0.0,0.0,0.0,False,0.017355510041059397,0.017206623377314604,0.7332861475399022,36.2096061706543,-0.010605732263914147,0.35507428494939647
+2020-11-11,41.720001220703125,41.900001525878906,41.63999938964844,41.88999938964844,36.0579719543457,6886200,0.0,0.0,0.0,False,0.006486850819787282,0.006465901749864476,0.7445297162069973,36.2096061706543,-0.004187679247157461,0.355126662092726
+2020-11-12,41.5,41.66999816894531,41.119998931884766,41.22999954223633,35.4898681640625,7479100,0.0,0.0,0.0,False,-0.015755289593172295,-0.015880723410142943,0.7170441453242613,36.2096061706543,-0.019876990741067524,0.3554739343909848
+2020-11-13,41.650001525878906,42.0,41.630001068115234,41.97999954223633,36.13544464111328,5627400,0.0,0.0,0.0,False,0.018190444497184766,0.018026977740809556,0.7482779415489984,36.2096061706543,-0.0020481175407293106,0.3559200893395751
+2020-11-16,42.4900016784668,42.4900016784668,42.099998474121094,42.380001068115234,36.47976303100586,6719400,0.0,0.0,0.0,False,0.009528549968382816,0.00948343966691697,0.7649364952736695,36.47976303100586,0.0,0.3559737768114471
+2020-11-17,42.22999954223633,42.529998779296875,42.130001068115234,42.439998626708984,36.531402587890625,3769100,0.0,0.0,0.0,False,0.0014155672239668515,0.0014145662532003252,0.7674348815287617,36.531402587890625,0.0,0.3559751234307354
+2020-11-18,42.529998779296875,42.630001068115234,42.209999084472656,42.209999084472656,36.33342742919922,3225200,0.0,0.0,0.0,False,-0.005419314471025283,-0.005434052225493258,0.757856596098698,36.531402587890625,-0.005419314471025283,0.3560118162038226
+2020-11-19,42.150001525878906,42.529998779296875,42.09000015258789,42.5099983215332,36.59165954589844,2719300,0.0,0.0,0.0,False,0.0071072875577846695,0.007082149826681127,0.7703501884125201,36.59165954589844,0.0,0.35603040128040053
+2020-11-20,42.40999984741211,42.540000915527344,42.33000183105469,42.45000076293945,36.54001998901367,4354200,0.0,0.0,0.0,False,-0.0014112384495704733,-0.0014122351844153035,0.7678518021574281,36.59165954589844,-0.0014112384495704733,0.3560333488767414
+2020-11-23,42.70000076293945,42.720001220703125,42.27000045776367,42.5,36.58305358886719,4799400,0.0,0.0,0.0,False,0.0011777114480631123,0.0011770184899521003,0.7699338214633078,36.59165954589844,-0.0002351890331854234,0.356033683278073
+2020-11-24,42.86000061035156,43.189998626708984,42.79999923706055,43.16999816894531,37.15977096557617,3037500,0.0,0.0,0.0,False,0.015764604649746605,0.015641633975537497,0.797836128414892,37.15977096557617,0.0,0.3563499922581246
+2020-11-25,43.06999969482422,43.349998474121094,42.9900016784668,43.279998779296875,37.25445556640625,4986800,0.0,0.0,0.0,False,0.0025480404849047567,0.0025447997336247048,0.8024170876553176,37.25445556640625,0.0,0.3563505655496829
+2020-11-27,43.43000030517578,43.66999816894531,43.43000030517578,43.599998474121094,37.5299072265625,3225800,0.0,0.0,0.0,False,0.007393791050449128,0.007366590969590882,0.8157437829872001,37.5299072265625,0.0,0.356414473280324
+2020-11-30,43.75,43.84000015258789,42.93000030517578,42.939998626708984,36.961795806884766,6241200,0.0,0.0,0.0,False,-0.015137565255574192,-0.015253307721379488,0.7882578429848281,37.5299072265625,-0.015137565255574192,0.3567260519384979
+2020-12-01,43.58000183105469,43.9900016784668,43.58000183105469,43.95000076293945,37.8311882019043,3071600,0.0,0.0,0.0,False,0.02352137865708337,0.023249013694986345,0.8303201328461733,37.8311882019043,0.0,0.3573216170073836
+2020-12-02,43.7400016784668,44.040000915527344,43.68000030517578,43.97999954223633,37.85700607299805,3264600,0.0,0.0,0.0,False,0.0006824493842476631,0.0006822166215597814,0.8315692336938103,37.85700607299805,0.0,0.3573152249443069
+2020-12-03,44.13999938964844,44.2400016784668,43.880001068115234,43.97999954223633,37.85700607299805,2860000,0.0,0.0,0.0,False,0.0,0.0,0.8315692336938103,37.85700607299805,0.0,0.35723582755676314
+2020-12-04,44.279998779296875,44.439998626708984,44.25,44.38999938964844,38.20991897583008,6929100,0.0,0.0,0.0,False,0.009322261304856694,0.009279077201803489,0.8486436006882401,38.20991897583008,0.0,0.3573399523027821
+2020-12-07,44.150001525878906,44.29999923706055,44.06999969482422,44.119998931884766,37.97751235961914,2238000,0.0,0.0,0.0,False,-0.006082363492001863,-0.006100936414634305,0.8373994783416912,38.20991897583008,-0.006082363492001863,0.35736060219100185
+2020-12-08,44.02000045776367,44.27000045776367,44.02000045776367,44.2400016784668,38.080810546875,1318500,0.0,0.0,0.0,False,0.002719982980393887,0.0027162905207897903,0.8423971736509652,38.20991897583008,-0.00337892443678689,0.35729330194899783
+2020-12-09,44.349998474121094,44.349998474121094,43.81999969482422,44.040000915527344,37.908653259277344,2637900,0.0,0.0,0.0,False,-0.0045208409465377075,-0.004531090851763491,0.8340679890685385,38.20991897583008,-0.007884489803375416,0.3573213487651345
+2020-12-10,43.779998779296875,44.279998779296875,43.779998779296875,44.15999984741211,38.011940002441406,3748000,0.0,0.0,0.0,False,0.002724621802247418,0.002720916748652157,0.8390651306983588,38.20991897583008,-0.005181350253945949,0.3572768020365498
+2020-12-11,43.7599983215332,43.900001525878906,43.58000183105469,43.83000183105469,37.72789001464844,5598200,0.0,0.0,0.0,False,-0.007472651692460919,-0.007500711830610104,0.8253224375368997,38.20991897583008,-0.012615283520662546,0.35727863397753756
+2020-12-14,43.560001373291016,43.650001525878906,43.2599983215332,43.29999923706055,37.80910110473633,4169300,0.623,0.0,0.0,False,0.0021525478911319507,0.002150234479145381,0.8292515315004556,38.20991897583008,-0.01048989063146899,0.35727091568542624
+2020-12-15,43.630001068115234,43.88999938964844,43.529998779296875,43.869998931884766,38.30680847167969,2774300,0.0,0.0,0.0,False,0.013163692137632133,0.013077803660852238,0.8533312355034197,38.30680847167969,0.0,0.35736485735445916
+2020-12-16,43.97999954223633,44.150001525878906,43.7599983215332,44.06999969482422,38.48145294189453,2597300,0.0,0.0,0.0,False,0.004559097381969579,0.004548736177392028,0.8617807530871258,38.48145294189453,0.0,0.35736309255371307
+2020-12-17,44.470001220703125,44.58000183105469,44.369998931884766,44.439998626708984,38.804527282714844,6116700,0.0,0.0,0.0,False,0.008395585824374718,0.008360538916627086,0.8774114931858377,38.804527282714844,0.0,0.35742897333490264
+2020-12-18,44.45000076293945,44.45000076293945,44.11000061035156,44.25,38.63862228393555,4330800,0.0,0.0,0.0,False,-0.004275403165475478,-0.004284568835541422,0.8693848021449708,38.804527282714844,-0.004275403165475478,0.357462353634244
+2020-12-21,42.88999938964844,43.650001525878906,42.709999084472656,43.54999923706055,38.02739334106445,5348100,0.0,0.0,0.0,False,-0.015819118455608572,-0.01594557611549248,0.8398127825207251,38.804527282714844,-0.02002688851196388,0.3578356042633213
+2020-12-22,43.56999969482422,43.61000061035156,43.369998931884766,43.459999084472656,37.94880294799805,4808600,0.0,0.0,0.0,False,-0.0020666784168332786,-0.0020688169436120095,0.8360104811520757,38.804527282714844,-0.02205217779055313,0.35784123452271116
+2020-12-23,44.02000045776367,44.130001068115234,43.91999816894531,44.060001373291016,38.47271728515625,2302900,0.0,0.0,0.0,False,0.013805819853557333,0.01371138767245892,0.8613581111041044,38.804527282714844,-0.008550806330950844,0.3580823525968699
+2020-12-24,44.02000045776367,44.18000030517578,43.97999954223633,44.130001068115234,38.53384017944336,1626900,0.0,0.0,0.0,False,0.0015887334870077208,0.0015874727850643134,0.8643153130665289,38.804527282714844,-0.006975657796302048,0.3580526497385543
+2020-12-28,44.540000915527344,44.66999816894531,44.43000030517578,44.5099983215332,38.86565017700195,2568100,0.0,0.0,0.0,False,0.00861087283316242,0.008574010726477952,0.8803686951482621,38.86565017700195,0.0,0.35813056775931984
+2020-12-29,44.88999938964844,44.95000076293945,44.52000045776367,44.63999938964844,38.97917175292969,2613900,0.0,0.0,0.0,False,0.0029208716542945545,0.0029166141969935804,0.8858610107695435,38.97917175292969,0.0,0.35804890205157863
+2020-12-30,44.83000183105469,44.959999084472656,44.630001068115234,44.650001525878906,38.98789596557617,1498100,0.0,0.0,0.0,False,0.00022381729149567597,0.00022379224814237706,0.8862830990731112,38.98789596557617,0.0,0.35802167653825767
+2020-12-31,44.40999984741211,44.459999084472656,43.93000030517578,44.08000183105469,38.490177154541016,2705100,0.0,0.0,0.0,False,-0.012765982844383572,-0.012848168203841317,0.8622028413906933,38.98789596557617,-0.012765982844383572,0.3580733652795564
+2021-01-04,45.279998779296875,45.31999969482422,44.33000183105469,44.599998474121094,38.94423294067383,4195600,0.0,0.0,0.0,False,0.011796666570531578,0.011727628316537255,0.8841706273972758,38.98789596557617,-0.0011199123169123304,0.3579480132879597
+2021-01-05,44.529998779296875,44.959999084472656,44.47999954223633,44.86000061035156,39.171268463134766,2190600,0.0,0.0,0.0,False,0.005829759769740317,0.005812832476427881,0.8951548895202028,39.171268463134766,0.0,0.35798049654728437
+2021-01-06,45.09000015258789,45.599998474121094,45.029998779296875,45.380001068115234,39.62532424926758,4334200,0.0,0.0,0.0,False,0.011591551766063857,0.011524884420619004,0.9171226755267854,39.62532424926758,0.0,0.3580955591007332
+2021-01-07,45.41999816894531,45.619998931884766,45.36000061035156,45.56999969482422,39.791236877441406,10396000,0.0,0.0,0.0,False,0.004187035218440993,0.004178293977907421,0.925149735687288,39.791236877441406,0.0,0.358094285837981
+2021-01-08,45.7400016784668,45.84000015258789,45.369998931884766,45.79999923706055,39.9920654296875,3799300,0.0,0.0,0.0,False,0.00504705477903733,0.005034361090644486,0.934866071861151,39.9920654296875,0.0,0.3581071846220429
+2021-01-11,44.81999969482422,45.189998626708984,44.790000915527344,45.060001373291016,39.34591293334961,7109300,0.0,0.0,0.0,False,-0.01615701738320896,-0.016288965174003432,0.9036044071039091,39.9920654296875,-0.01615701738320896,0.35847567117257984
+2021-01-12,45.0,45.18000030517578,44.790000915527344,45.15999984741211,39.433223724365234,9728900,0.0,0.0,0.0,False,0.002219056173979883,0.002216597705143449,0.9078286122163084,39.9920654296875,-0.013973814538406404,0.3584627921116006
+2021-01-13,45.06999969482422,45.2599983215332,44.959999084472656,45.08000183105469,39.363372802734375,2543100,0.0,0.0,0.0,False,-0.0017713723361577616,-0.001772943071313018,0.9044491373904981,39.9920654296875,-0.01572043404606016,0.35846981395656213
+2021-01-14,45.09000015258789,45.40999984741211,45.09000015258789,45.279998779296875,39.53800964355469,4433200,0.0,0.0,0.0,False,0.004436531434831359,0.004426719040537957,0.9128982858545684,39.9920654296875,-0.01135364681104345,0.35847513701401007
+2021-01-15,44.65999984741211,44.72999954223633,44.15999984741211,44.400001525878906,38.76960372924805,6595300,0.0,0.0,0.0,False,-0.019434612951790387,-0.019625948115691547,0.8757218480528417,39.9920654296875,-0.030567606031469907,0.3590070387862199
+2021-01-19,44.88999938964844,44.88999938964844,44.56999969482422,44.79999923706055,39.118873596191406,4949100,0.0,0.0,0.0,False,0.009008858315460833,0.008968520634679187,0.8926199604211642,39.9920654296875,-0.0218341269477893,0.3590977951793034
+2021-01-20,44.90999984741211,45.060001373291016,44.77000045776367,45.040000915527344,39.32844543457031,1745500,0.0,0.0,0.0,False,0.005357307588716109,0.005343008264267158,0.9027593076976841,39.9920654296875,-0.016593791493063503,0.35901904613669283
+2021-01-21,45.150001525878906,45.22999954223633,44.900001525878906,45.189998626708984,39.45942687988281,3274700,0.0,0.0,0.0,False,0.0033304506157103564,0.003324916948059176,0.9090963536055545,39.9920654296875,-0.01331860568044807,0.3590141799304298
+2021-01-22,44.75,45.0099983215332,44.75,44.869998931884766,39.18000030517578,2258100,0.0,0.0,0.0,False,-0.007081364246815491,-0.007106556105546282,0.8955773469434063,39.9920654296875,-0.020305656029180552,0.3590827102644353
+2021-01-25,44.2599983215332,44.41999816894531,43.939998626708984,44.41999816894531,38.78706359863281,5471800,0.0,0.0,0.0,False,-0.010029012340029508,-0.010079641676882089,0.8765665783394305,39.9920654296875,-0.030131022694321108,0.35922426257189405
+2021-01-26,44.779998779296875,44.81999969482422,44.529998779296875,44.720001220703125,39.04902267456055,2154900,0.0,0.0,0.0,False,0.006753774367621146,0.006731069803855098,0.889240485595354,39.9920654296875,-0.02358074645544317,0.3585502125154961
+2021-01-27,43.61000061035156,44.04999923706055,43.16999816894531,43.540000915527344,38.01865768432617,6645100,0.0,0.0,0.0,False,-0.026386447589778816,-0.02674081751023912,0.8393901405377038,39.9920654296875,-0.049344981914747454,0.3594138349200917
+2021-01-28,44.0099983215332,44.36000061035156,43.939998626708984,44.11000061035156,38.51637649536133,5619100,0.0,0.0,0.0,False,0.013091435662136774,0.013006483446004025,0.863470398220122,39.9920654296875,-0.03689954290859698,0.3596300172214491
+2021-01-29,43.790000915527344,43.869998931884766,43.119998931884766,43.310001373291016,37.81782531738281,5366900,0.0,0.0,0.0,False,-0.018136471847569724,-0.018302953653561757,0.8296736198040231,39.9920654296875,-0.054366787235016756,0.3601166613962748
+2021-02-01,43.95000076293945,43.95000076293945,43.66999816894531,43.849998474121094,38.28934860229492,3637000,0.0,0.0,0.0,False,0.01246828131852884,0.012391192415042511,0.8524865052168307,39.9920654296875,-0.04257636631411865,0.3598683973360692
+2021-02-02,44.209999084472656,44.5099983215332,44.11000061035156,44.470001220703125,38.83073043823242,2251900,0.0,0.0,0.0,False,0.014139228158743133,0.014040201619874865,0.8786792345750842,39.9920654296875,-0.02903913511286116,0.36010574738886725
+2021-02-03,44.45000076293945,44.61000061035156,44.310001373291016,44.54999923706055,38.90057373046875,2349900,0.0,0.0,0.0,False,0.001798660273656827,0.001797044621316492,0.8820583402812585,39.9920654296875,-0.027292706377913145,0.35974818920002144
+2021-02-04,44.47999954223633,44.689998626708984,44.439998626708984,44.68000030517578,39.01409149169922,2458500,0.0,0.0,0.0,False,0.0029181513367129153,0.0029139017982911315,0.887550471342722,39.9920654296875,-0.024454199288799328,0.3596016935640295
+2021-02-05,44.9900016784668,45.119998931884766,44.83000183105469,45.06999969482422,39.354644775390625,1559400,0.0,0.0,0.0,False,0.008728981521045176,0.008691104222412989,0.9040268645271128,39.9920654296875,-0.015938678021458097,0.3596663010045386
+2021-02-08,45.290000915527344,45.43000030517578,45.099998474121094,45.290000915527344,39.5467414855957,1936700,0.0,0.0,0.0,False,0.004881169968663945,0.004869295683126407,0.9133207432777719,39.9920654296875,-0.011135307449292586,0.35957212070375727
+2021-02-09,45.27000045776367,45.470001220703125,45.189998626708984,45.40999984741211,39.651527404785156,1408200,0.0,0.0,0.0,False,0.002649672646926504,0.002646168452971627,0.9183904169160322,39.9920654296875,-0.008515139721929743,0.35957536544778124
+2021-02-10,45.5099983215332,45.56999969482422,45.0,45.18000030517578,39.4506950378418,2914700,0.0,0.0,0.0,False,-0.005064933940454486,-0.005077804194749303,0.9086738961823515,39.9920654296875,-0.013536945042198933,0.3595741947923996
+2021-02-11,45.470001220703125,45.560001373291016,45.290000915527344,45.560001373291016,39.78250503540039,3054500,0.0,0.0,0.0,False,0.008410751629098545,0.008375578342517884,0.9247272782640852,39.9920654296875,-0.005240049295667126,0.3596288439941149
+2021-02-12,45.36000061035156,45.779998779296875,45.36000061035156,45.7599983215332,39.95713806152344,3176400,0.0,0.0,0.0,False,0.0043896940619412295,0.004380087458070405,0.9331762421683374,39.9920654296875,-0.0008733574470033423,0.3595733712711564
+2021-02-16,46.029998779296875,46.130001068115234,45.900001525878906,45.9900016784668,40.15797805786133,2075800,0.0,0.0,0.0,False,0.005026385924553622,0.005013795817688885,0.9428931320216538,40.15797805786133,0.0,0.35959930090967007
+2021-02-17,45.529998779296875,45.61000061035156,45.310001373291016,45.560001373291016,39.78250503540039,3010700,0.0,0.0,0.0,False,-0.00934989859100821,-0.009393883275759412,0.924727278264085,40.15797805786133,-0.00934989859100821,0.359702224785836
+2021-02-18,45.36000061035156,45.470001220703125,45.11000061035156,45.45000076293945,39.68645477294922,2007300,0.0,0.0,0.0,False,-0.002414384472915976,-0.0024173037989711392,0.9200802466088462,40.15797805786133,-0.011741708813942764,0.35966495290011585
+2021-02-19,45.72999954223633,45.91999816894531,45.599998474121094,45.66999816894531,39.8785514831543,2384800,0.0,0.0,0.0,False,0.004840359545948081,0.004828682670704402,0.9293741253595058,40.15797805786133,-0.006958183360338044,0.3596184637205061
+2021-02-22,45.529998779296875,45.81999969482422,45.470001220703125,45.540000915527344,39.76504135131836,7053000,0.0,0.0,0.0,False,-0.002846395558873005,-0.002850454246294657,0.923882363417678,40.15797805786133,-0.009784773176996331,0.35957347633096576
+2021-02-23,45.36000061035156,45.630001068115234,44.97999954223633,45.529998779296875,39.756309509277344,3745500,0.0,0.0,0.0,False,-0.00021958589113169058,-0.00021961000364339214,0.9234599059944744,40.15797805786133,-0.010002210469990391,0.35684085226731116
+2021-02-24,45.38999938964844,46.0099983215332,45.290000915527344,45.970001220703125,40.1405143737793,9793800,0.0,0.0,0.0,False,0.009663997218159803,0.009617599482600592,0.9420482171752469,40.15797805786133,-0.0004348745859881209,0.3560932830502649
+2021-02-25,46.150001525878906,46.2400016784668,45.150001525878906,45.209999084472656,39.47688674926758,6022700,0.0,0.0,0.0,False,-0.016532613865686163,-0.01667080272542053,0.9099410838921442,40.15797805786133,-0.01696029883806416,0.35652585340736725
+2021-02-26,45.27000045776367,45.27000045776367,44.7599983215332,44.779998779296875,39.10141372680664,6570400,0.0,0.0,0.0,False,-0.009511211581746726,-0.009556732020916375,0.8917752301345754,40.15797805786133,-0.02631019742907237,0.3554679043931635
+2021-03-01,45.25,45.61000061035156,45.220001220703125,45.54999923706055,39.77376937866211,3400400,0.0,0.0,0.0,False,0.017195175001934127,0.01704901114318754,0.9243046362810636,40.15797805786133,-0.009567430876266547,0.3557673217951347
+2021-03-02,45.68000030517578,45.7599983215332,45.4900016784668,45.61000061035156,39.82616424560547,3058200,0.0,0.0,0.0,False,0.0013173221387325906,0.0013164552311714902,0.9268395653801025,40.15797805786133,-0.008262712126038019,0.3552900540036616
+2021-03-03,45.43000030517578,45.630001068115234,45.189998626708984,45.2599983215332,39.52054214477539,3885100,0.0,0.0,0.0,False,-0.007673902486448947,-0.007703498384046985,0.9120531864483439,40.15797805786133,-0.015873207365358244,0.3550938884472788
+2021-03-04,45.279998779296875,45.5099983215332,44.54999923706055,44.81999969482422,39.1363410949707,5595300,0.0,0.0,0.0,False,-0.009721553120330295,-0.009769115925118615,0.8934650598273894,40.15797805786133,-0.025440448257096238,0.35359001310441734
+2021-03-05,45.02000045776367,45.02000045776367,44.400001525878906,44.970001220703125,39.26731872558594,4527400,0.0,0.0,0.0,False,0.0033467009677117243,0.003341113227554261,0.899801921175442,40.15797805786133,-0.022178888862185553,0.35171945059910475
+2021-03-08,44.95000076293945,45.400001525878906,44.88999938964844,45.06999969482422,39.354644775390625,4717000,0.0,0.0,0.0,False,0.002223886240233286,0.0022214170653269767,0.9040268645271128,40.15797805786133,-0.020004325947716395,0.3512542133089581
+2021-03-09,45.650001525878906,45.790000915527344,45.599998474121094,45.689998626708984,39.89601516723633,3344100,0.0,0.0,0.0,False,0.013756200695889342,0.013662443021518526,0.9302190402059127,40.15797805786133,-0.006523308774349923,0.3390647531217057
+2021-03-10,46.08000183105469,46.15999984741211,45.849998474121094,46.119998931884766,40.271480560302734,2465600,0.0,0.0,0.0,False,0.009411100118458693,0.009367091612579077,0.9483845248438458,40.271480560302734,0.0,0.3378740752898167
+2021-03-11,46.41999816894531,46.63999938964844,46.279998779296875,46.59000015258789,40.681884765625,3083700,0.0,0.0,0.0,False,0.010190939086724748,0.01013936158645078,0.9682403928540466,40.681884765625,0.0,0.3329825251457198
+2021-03-12,46.13999938964844,46.560001373291016,46.11000061035156,46.54999923706055,40.6469612121582,2810900,0.0,0.0,0.0,False,-0.0008584546578408458,-0.0008588233410542793,0.9665507477210507,40.681884765625,-0.0008584546578408458,0.30698442717558794
+2021-03-15,46.400001525878906,46.43000030517578,46.06999969482422,46.43000030517578,40.542179107666016,2124800,0.0,0.0,0.0,False,-0.002577858254772747,-0.0025811866526861123,0.9614812586426085,40.681884765625,-0.0034340999381875514,0.300534612043511
+2021-03-16,46.52000045776367,46.52000045776367,46.310001373291016,46.349998474121094,40.47231674194336,2101600,0.0,0.0,0.0,False,-0.0017232020394643,-0.001724688459946015,0.9581012301373446,40.681884765625,-0.0051513843296345785,0.27466555391883823
+2021-03-17,46.2599983215332,46.880001068115234,46.2599983215332,46.79999923706055,40.865257263183594,2332900,0.0,0.0,0.0,False,0.009708871467518643,0.009662043230520641,0.9771121833011382,40.865257263183594,0.0,0.27179589222140726
+2021-03-18,46.5099983215332,46.790000915527344,46.209999084472656,46.22999954223633,40.36754608154297,3631100,0.0,0.0,0.0,False,-0.012179323341468984,-0.012254099065396123,0.953032294738356,40.865257263183594,-0.012179323341468984,0.2626876901150447
+2021-03-19,46.11000061035156,46.33000183105469,45.900001525878906,46.20000076293945,40.34134292602539,1835100,0.0,0.0,0.0,False,-0.0006491144015702277,-0.0006493251675358084,0.9517645533491097,40.865257263183594,-0.012820531968856796,0.26242524292079994
+2021-03-22,46.2400016784668,46.43000030517578,46.189998626708984,46.31999969482422,40.44611740112305,6013300,0.0,0.0,0.0,False,0.002597198494105335,0.0025938316024936726,0.9568336733079161,40.865257263183594,-0.010256630941074762,0.26242185151801195
+2021-03-23,46.09000015258789,46.16999816894531,45.66999816894531,45.709999084472656,39.913482666015625,4289700,0.0,0.0,0.0,False,-0.013168995427299879,-0.013256475512951612,0.9310641396121377,40.865257263183594,-0.02329055684241199,0.26273286644575033
+2021-03-24,45.720001220703125,45.91999816894531,45.61000061035156,45.61000061035156,39.82616424560547,8214800,0.0,0.0,0.0,False,-0.002187692342981218,-0.002190088837708376,0.9268395653801027,40.865257263183594,-0.025427296612525296,0.2486524928518938
+2021-03-25,45.41999816894531,45.900001525878906,45.349998474121094,45.849998474121094,40.035728454589844,3796200,0.0,0.0,0.0,False,0.005261973201637238,0.005248177394931377,0.9369785435369871,40.865257263183594,-0.020299121164253364,0.24591463892097645
+2021-03-26,46.040000915527344,46.47999954223633,46.02000045776367,46.47999954223633,40.58583450317383,4952500,0.0,0.0,0.0,False,0.013740378152677701,0.013646835061064212,0.9635933611988081,40.865257263183594,-0.006837660612539542,0.24243704292377635
+2021-03-29,46.209999084472656,46.40999984741211,46.119998931884766,46.310001373291016,40.43739318847656,2293700,0.0,0.0,0.0,False,-0.003657466121231523,-0.0036641710040258894,0.9564115850043484,40.865257263183594,-0.010470118221732161,0.23870612842432595
+2021-03-30,46.220001220703125,46.5,46.220001220703125,46.439998626708984,40.55089569091797,3492300,0.0,0.0,0.0,False,0.002806869916474941,0.0028029380129536694,0.9619029778265402,40.865257263183594,-0.007692636565115651,0.23848313146145775
+2021-03-31,46.40999984741211,46.619998931884766,46.349998474121094,46.43000030517578,40.542179107666016,6224800,0.0,0.0,0.0,False,-0.00021495414844574512,-0.0002149772543999186,0.9614812586426082,40.865257263183594,-0.007905937149419229,0.23837683467318083
+2021-04-01,46.7599983215332,47.27000045776367,46.75,47.209999084472656,41.223262786865234,3291200,0.0,0.0,0.0,False,0.0167993850895507,0.01665983614228581,0.9944329376524821,41.223262786865234,0.0,0.23348478913790438
+2021-04-05,47.65999984741211,48.09000015258789,47.54999923706055,48.0099983215332,41.92181396484375,3780800,0.0,0.0,0.0,False,0.016945557696153246,0.01680358337801737,1.0282297160685805,41.92181396484375,0.0,0.2335921274139931
+2021-04-06,47.439998626708984,47.540000915527344,47.36000061035156,47.52000045776367,41.493961334228516,2957500,0.0,0.0,0.0,False,-0.010205966539855282,-0.010258404508237588,1.0075296714512443,41.92181396484375,-0.010205966539855282,0.23286316767225337
+2021-04-07,47.560001373291016,47.720001220703125,47.470001220703125,47.63999938964844,41.59873962402344,1616000,0.0,0.0,0.0,False,0.0025251455013164392,0.002521962678349786,1.0125989759698686,41.92181396484375,-0.007706592589033612,0.22571894982807558
+2021-04-08,47.70000076293945,47.88999938964844,47.630001068115234,47.84000015258789,41.773372650146484,3420700,0.0,0.0,0.0,False,0.004198036471811717,0.0041892493006947746,1.021047939874121,41.92181396484375,-0.0035409086739841555,0.22568981143522784
+2021-04-09,47.66999816894531,47.93000030517578,47.66999816894531,47.93000030517578,41.851959228515625,1857800,0.0,0.0,0.0,False,0.0018812600798912005,0.0018794927263677114,1.0248500566829524,41.92181396484375,-0.0016663099642277857,0.2253840378108883
+2021-04-12,47.79999923706055,47.83000183105469,47.650001525878906,47.72999954223633,41.67732620239258,3964800,0.0,0.0,0.0,False,-0.004172636821362041,-0.004181366562873661,1.0164010927787,41.92181396484375,-0.005831993879277353,0.22405957680711444
+2021-04-13,47.880001068115234,48.09000015258789,47.83000183105469,48.08000183105469,41.98293685913086,2741000,0.0,0.0,0.0,False,0.007332779825034441,0.00730602570349939,1.031186918031005,41.98293685913086,0.0,0.22351851459040092
+2021-04-14,48.09000015258789,48.209999084472656,47.9900016784668,48.06999969482422,41.974205017089844,2084200,0.0,0.0,0.0,False,-0.00020798549825884471,-0.00020800713024206558,1.0307644606078012,41.98293685913086,-0.00020798549825884471,0.22291236898086936
+2021-04-15,48.27000045776367,48.400001525878906,48.209999084472656,48.400001525878906,42.262359619140625,2834300,0.0,0.0,0.0,False,0.006865040134374389,0.0068415830410826755,1.044705740133335,42.262359619140625,0.0,0.21840365316119054
+2021-04-16,48.68000030517578,48.970001220703125,48.66999816894531,48.959999084472656,42.751346588134766,3238900,0.0,0.0,0.0,False,0.011570271357320916,0.011503847637005845,1.0683635403925495,42.751346588134766,0.0,0.2185239883724706
+2021-04-19,49.08000183105469,49.099998474121094,48.790000915527344,48.95000076293945,42.742610931396484,4550500,0.0,0.0,0.0,False,-0.00020433641125838786,-0.00020435729078721794,1.0679408984095282,42.751346588134766,-0.00020433641125838786,0.21607894345509143
+2021-04-20,48.43000030517578,48.459999084472656,47.93000030517578,48.060001373291016,41.96547317504883,5628100,0.0,0.0,0.0,False,-0.018181803577581923,-0.018349123793511567,1.030342003184598,42.751346588134766,-0.01838242478434704,0.21639029553563854
+2021-04-21,47.91999816894531,48.61000061035156,47.90999984741211,48.58000183105469,42.41954040527344,3359000,0.0,0.0,0.0,False,0.01082001931279497,0.01076190175009779,1.0523103428706344,42.751346588134766,-0.007761303662734642,0.215368698703211
+2021-04-22,48.779998779296875,48.790000915527344,48.38999938964844,48.5099983215332,42.35840606689453,4065700,0.0,0.0,0.0,False,-0.0014411834214805852,-0.0014422229251714576,1.0493525872287561,42.751346588134766,-0.009191301622047399,0.21509259199647912
+2021-04-23,48.619998931884766,49.130001068115234,48.619998931884766,49.04999923706055,42.829933166503906,1704000,0.0,0.0,0.0,False,0.011131842375388556,0.011070339424578638,1.0721656572013814,42.829933166503906,0.0,0.21501964342385999
+2021-04-26,49.099998474121094,49.18000030517578,49.040000915527344,49.18000030517578,42.94343948364258,4513100,0.0,0.0,0.0,False,0.002650163302786668,0.0026466578120703187,1.0776572345833912,42.94343948364258,0.0,0.21472123700026438
+2021-04-27,49.0099983215332,49.22999954223633,48.970001220703125,49.20000076293945,42.96091079711914,3700100,0.0,0.0,0.0,False,0.0004068447634060224,0.00040676202451576243,1.0785025185494344,42.96091079711914,0.0,0.21419670251670916
+2021-04-28,49.18000030517578,49.4900016784668,49.09000015258789,49.400001525878906,43.13554763793945,3909700,0.0,0.0,0.0,False,0.004065017188416453,0.004056777328611882,1.0869516670135049,43.13554763793945,0.0,0.21418456074465775
+2021-04-29,49.45000076293945,49.4900016784668,48.970001220703125,49.34000015258789,43.08315658569336,2872200,0.0,0.0,0.0,False,-0.0012145679170655344,-0.0012153061024561815,1.0844169224742837,43.13554763793945,-0.0012145679170655344,0.21138579961835008
+2021-04-30,48.97999954223633,49.06999969482422,48.38999938964844,48.59000015258789,42.42826843261719,3846400,0.0,0.0,0.0,False,-0.015200561077124974,-0.015317273849184939,1.0527326157340204,43.13554763793945,-0.01639666688038488,0.21109502691134216
+2021-05-03,49.0,49.18000030517578,48.959999084472656,49.13999938964844,42.90851974487305,2219700,0.0,0.0,0.0,False,0.011319135331166574,0.011255553264991044,1.0759677740102132,43.13554763793945,-0.0052631276406173155,0.21019552551099527
+2021-05-04,48.45000076293945,48.599998474121094,47.939998626708984,48.2400016784668,42.12265396118164,5185700,0.0,0.0,0.0,False,-0.018314912478082035,-0.018484706862602878,1.0379466059218974,43.13554763793945,-0.023481646396600553,0.21099629880020826
+2021-05-05,48.849998474121094,48.970001220703125,48.66999816894531,48.91999816894531,42.71641159057617,1676800,0.0,0.0,0.0,False,0.014095921637361952,0.01399749797045619,1.0666733415801,43.13554763793945,-0.009716720206761287,0.21130955109843888
+2021-05-06,49.04999923706055,49.380001068115234,48.849998474121094,49.36000061035156,43.100624084472656,2863900,0.0,0.0,0.0,False,0.008994493675616777,0.00895428414708354,1.0852620218805078,43.13554763793945,-0.0008096235095919058,0.2110765698567014
+2021-05-07,49.56999969482422,50.099998474121094,49.4900016784668,50.09000015258789,43.7380485534668,3953800,0.0,0.0,0.0,False,0.014789216688483542,0.014680922640497791,1.1161014137743641,43.7380485534668,0.0,0.21073002650448147
+2021-05-10,50.04999923706055,50.04999923706055,49.5,49.54999923706055,43.26652526855469,4445400,0.0,0.0,0.0,False,-0.010780620089524628,-0.010839152028125906,1.0932885283615565,43.7380485534668,-0.010780620089524628,0.210574233374256
+2021-05-11,48.75,49.119998931884766,48.70000076293945,48.97999954223633,42.76880645751953,4981300,0.0,0.0,0.0,False,-0.011503554028104213,-0.01157023175284457,1.0692082706791388,43.7380485534668,-0.02216015867197263,0.2108333517185565
+2021-05-12,48.72999954223633,48.97999954223633,48.349998474121094,48.43000030517578,42.288551330566406,4413600,0.0,0.0,0.0,False,-0.01122909818468143,-0.01129262048748627,1.045972927843128,43.7380485534668,-0.03314041825913838,0.21054229896922225
+2021-05-13,48.66999816894531,49.060001373291016,48.599998474121094,48.95000076293945,42.742610931396484,5312900,0.0,0.0,0.0,False,0.010737175584018654,0.010679941438480766,1.0679408984095282,43.7380485534668,-0.02275907716489589,0.21002818738530793
+2021-05-14,49.529998779296875,50.04999923706055,49.470001220703125,50.02000045776367,43.676918029785156,6104600,0.0,0.0,0.0,False,0.02185891498037562,0.021623434287608007,1.1131438426923035,43.7380485534668,-0.0013976509172994867,0.21076793829105497
+2021-05-17,49.77000045776367,49.939998626708984,49.689998626708984,49.91999816894531,43.58961486816406,4261200,0.0,0.0,0.0,False,-0.0019988397890519094,-0.002000840135328691,1.10892000669954,43.7380485534668,-0.003393697026086717,0.21080473369167183
+2021-05-18,50.119998931884766,50.150001525878906,49.880001068115234,49.88999938964844,43.563411712646484,2620600,0.0,0.0,0.0,False,-0.0006011329899754392,-0.0006013137428525658,1.1076522653102936,43.7380485534668,-0.003992789952821707,0.2041086550310794
+2021-05-19,49.119998931884766,49.52000045776367,48.810001373291016,49.279998779296875,43.030757904052734,4097300,0.0,0.0,0.0,False,-0.012227091213774743,-0.012302457060347109,1.0818818088154258,43.7380485534668,-0.016171060959645822,0.2035244685846105
+2021-05-20,49.70000076293945,50.15999984741211,49.63999938964844,50.09000015258789,43.7380485534668,3693200,0.0,0.0,0.0,False,0.016436862464545454,0.016303239480896445,1.1161014137743641,43.7380485534668,0.0,0.2026541656576194
+2021-05-21,50.20000076293945,50.27000045776367,50.0099983215332,50.189998626708984,43.82536315917969,3741200,0.0,0.0,0.0,False,0.0019963077595048784,0.0019943177851302887,1.120325803446581,43.82536315917969,0.0,0.2023364732964145
+2021-05-24,50.380001068115234,50.650001525878906,50.279998779296875,50.59000015258789,44.17464065551758,5627900,0.0,0.0,0.0,False,0.007969757034739677,0.007938166257353104,1.1372242849345393,44.17464065551758,0.0,0.2024274208343533
+2021-05-25,50.81999969482422,50.869998931884766,50.56999969482422,50.70000076293945,44.270694732666016,8073800,0.0,0.0,0.0,False,0.0021744167178967544,0.002172056095230796,1.1418715011495961,44.270694732666016,0.0,0.19998508450041771
+2021-05-26,50.5,50.56999969482422,50.349998474121094,50.41999816894531,44.02619934082031,6261300,0.0,0.0,0.0,False,-0.005522736729615785,-0.005538043422678973,1.1300425087400798,44.270694732666016,-0.005522736729615785,0.19879522065022803
+2021-05-27,50.56999969482422,50.68000030517578,50.400001525878906,50.52000045776367,44.113521575927734,3660600,0.0,0.0,0.0,False,0.001983415248530296,0.0019814508775196586,1.1342672675319325,44.270694732666016,-0.00355027536132857,0.19873234905420625
+2021-05-28,50.65999984741211,50.900001525878906,50.599998474121094,50.720001220703125,44.28815841674805,3109000,0.0,0.0,0.0,False,0.003958805250216191,0.0039509898004835295,1.1427164159960026,44.28815841674805,0.0,0.19874563713322158
+2021-06-01,51.310001373291016,51.31999969482422,51.0,51.06999969482422,44.593780517578125,6218000,0.0,0.0,0.0,False,0.006900763358778539,0.006877062066842205,1.157502794927761,44.593780517578125,0.0,0.19765972121090206
+2021-06-02,51.0,51.16999816894531,50.91999816894531,51.119998931884766,44.63743209838867,4886400,0.0,0.0,0.0,False,0.000978871499655476,0.0009783927173678073,1.1596147129241428,44.63743209838867,0.0,0.19710904526942213
+2021-06-03,50.79999923706055,50.83000183105469,50.619998931884766,50.77000045776367,44.331817626953125,3166900,0.0,0.0,0.0,False,-0.0068465961653421115,-0.006870141637302152,1.1448287031120201,44.63743209838867,-0.0068465961653421115,0.19428305146597555
+2021-06-04,51.0099983215332,51.119998931884766,50.93000030517578,51.119998931884766,44.63743209838867,2005100,0.0,0.0,0.0,False,0.006893795197103314,0.006870141637302213,1.1596147129241432,44.63743209838867,0.0,0.19435999647557703
+2021-06-07,51.279998779296875,51.459999084472656,51.2400016784668,51.439998626708984,44.91685104370117,29296200,0.0,0.0,0.0,False,0.006259745065455569,0.006240234240839949,1.1731333504666552,44.91685104370117,0.0,0.1934988715097469
+2021-06-08,51.47999954223633,51.47999954223633,51.279998779296875,51.369998931884766,44.85572814941406,1811400,0.0,0.0,0.0,False,-0.0013608009659368259,-0.0013617276963971516,1.1701761485042308,44.91685104370117,-0.0013608009659368259,0.19317482474582473
+2021-06-09,51.400001525878906,51.439998626708984,51.2400016784668,51.279998779296875,44.77714538574219,4077000,0.0,0.0,0.0,False,-0.0017519003015650236,-0.001753436673540897,1.166374216255217,44.91685104370117,-0.0031103172798792045,0.1920593051622788
+2021-06-10,50.720001220703125,50.88999938964844,50.630001068115234,50.77000045776367,44.75422668457031,3779300,0.484,0.0,0.0,False,-0.0005118392647507353,-0.000511970299181491,1.1652653808691942,44.91685104370117,-0.003620564562120232,0.19188102100754081
+2021-06-11,50.869998931884766,51.0,50.7400016784668,51.0,44.956966400146484,4649900,0.0,0.0,0.0,False,0.004530068567715206,0.004519838690164107,1.1750741815118317,44.956966400146484,0.0,0.1811440746890211
+2021-06-14,51.0099983215332,51.11000061035156,50.93000030517578,51.11000061035156,45.05393600463867,3047700,0.0,0.0,0.0,False,0.0021569427890018034,0.0021546199274908545,1.1797656920831878,45.05393600463867,0.0,0.18028548598244984
+2021-06-15,51.119998931884766,51.15999984741211,51.02000045776367,51.15999984741211,45.09801483154297,1510000,0.0,0.0,0.0,False,0.0009783568498822337,0.0009778785707457375,1.1818982807791758,45.09801483154297,0.0,0.1800741571275814
+2021-06-16,51.11000061035156,51.13999938964844,50.5,50.630001068115234,44.63080978393555,4458500,0.0,0.0,0.0,False,-0.010359769700564403,-0.010413805638585329,1.159294317080246,45.09801483154297,-0.010359769700564403,0.18016421610033787
+2021-06-17,50.310001373291016,50.41999816894531,50.0099983215332,50.2400016784668,44.28702163696289,6902300,0.0,0.0,0.0,False,-0.007702933212213381,-0.007732754039517201,1.142661417170265,45.09801483154297,-0.01798290229868038,0.18039653601233566
+2021-06-18,49.349998474121094,49.45000076293945,49.119998931884766,49.209999084472656,43.37907409667969,2911800,0.0,0.0,0.0,False,-0.020501436012698826,-0.020714507665690125,1.0987337812292703,45.09801483154297,-0.038115662990580224,0.18156230308768853
+2021-06-21,49.54999923706055,49.91999816894531,49.4900016784668,49.900001525878906,43.98731231689453,1348800,0.0,0.0,0.0,False,0.014021466176508346,0.013924074744232276,1.1281611059562722,45.09801483154297,-0.024628634293489493,0.1818137433551607
+2021-06-22,49.75,50.04999923706055,49.63999938964844,49.91999816894531,44.00494384765625,3082900,0.0,0.0,0.0,False,0.0004008321907620349,0.00040075187899976905,1.1290141414346673,45.09801483154297,-0.024237674052166702,0.18124646245384782
+2021-06-23,49.849998474121094,49.88999938964844,49.41999816894531,49.47999954223633,43.6170768737793,1925400,0.0,0.0,0.0,False,-0.008814168135737988,-0.008853242691617262,1.1102486528286981,45.09801483154297,-0.03283820725358977,0.1813338027675991
+2021-06-24,50.060001373291016,50.15999984741211,50.0099983215332,50.11000061035156,44.172428131103516,1913800,0.0,0.0,0.0,False,0.012732427230997434,0.012652051413216226,1.13711724024015,45.09801483154297,-0.020523890106844966,0.17936856872776724
+2021-06-25,50.20000076293945,50.220001220703125,50.11000061035156,50.20000076293945,44.25177001953125,1738800,0.0,0.0,0.0,False,0.0017961858060473457,0.0017945745933921097,1.1409558998929286,45.09801483154297,-0.018764569020892408,0.17876744150404264
+2021-06-28,50.0,50.02000045776367,49.70000076293945,49.79999923706055,43.89916229248047,1436000,0.0,0.0,0.0,False,-0.00796821747232146,-0.008000133372111253,1.123896297683932,45.09801483154297,-0.026583266326481114,0.17795220229564807
+2021-06-29,49.9900016784668,50.0099983215332,49.779998779296875,49.84000015258789,43.934417724609375,795900,0.0,0.0,0.0,False,0.0008031003392277025,0.0008027780267049222,1.1256019995210864,45.09801483154297,-0.025801515017457866,0.1774528370773544
+2021-06-30,49.290000915527344,49.5099983215332,49.150001525878906,49.349998474121094,43.50247573852539,4823300,0.0,0.0,0.0,False,-0.009831517258098055,-0.00988016574547586,1.104704106778947,45.09801483154297,-0.03537936423537669,0.17779411518546084
+2021-07-01,49.4900016784668,49.59000015258789,49.34000015258789,49.540000915527344,43.66997528076172,3104900,0.0,0.0,0.0,False,0.003850345052614834,0.003842951446648459,1.1128079438237015,45.09801483154297,-0.031665241942810174,0.17780389577200598
+2021-07-02,49.52000045776367,49.630001068115234,49.34000015258789,49.59000015258789,43.71403884887695,2243400,0.0,0.0,0.0,False,0.0010090128934570064,0.0010085041821162018,1.114939794280418,45.09801483154297,-0.030688179686747974,0.17727355872955575
+2021-07-06,49.52000045776367,49.52000045776367,48.95000076293945,49.13999938964844,43.31736373901367,2632900,0.0,0.0,0.0,False,-0.009074318464020625,-0.009115740868957618,1.0957481570548873,45.09801483154297,-0.03948402383520999,0.17652784534112964
+2021-07-07,49.279998779296875,49.439998626708984,49.09000015258789,49.400001525878906,43.54655838012695,2485000,0.0,0.0,0.0,False,0.005291057011090894,0.005277108548717067,1.1068368800347534,45.09801483154297,-0.03440187904525849,0.17569294494611637
+2021-07-08,48.54999923706055,48.70000076293945,48.31999969482422,48.58000183105469,42.82372283935547,5428500,0.0,0.0,0.0,False,-0.01659914279474628,-0.016738452329618247,1.071865193817819,45.09801483154297,-0.050429980137325026,0.17629474673786982
+2021-07-09,49.25,49.540000915527344,49.15999984741211,49.5099983215332,43.643524169921875,7279300,0.0,0.0,0.0,False,0.019143625920654328,0.018962692218721853,1.1115282060462914,45.09801483154297,-0.03225176689160558,0.17647233774974178
+2021-07-12,49.58000183105469,49.810001373291016,49.5,49.72999954223633,43.837459564208984,5631900,0.0,0.0,0.0,False,0.004443623606838809,0.0044337798619510016,1.1209110426291846,45.09801483154297,-0.027951457997488438,0.17618322617688148
+2021-07-13,49.5,49.560001373291016,49.290000915527344,49.33000183105469,43.484859466552734,2477000,0.0,0.0,0.0,False,-0.008043351534543053,-0.008075873795879653,1.1038518095398238,45.09801483154297,-0.0357699861294547,0.1763662580871345
+2021-07-14,49.56999969482422,49.630001068115234,49.45000076293945,49.560001373291016,43.68759536743164,1909900,0.0,0.0,0.0,False,0.004662218145946806,0.00465138366900564,1.1136604256226432,45.09801483154297,-0.03127453546192094,0.1757762192788532
+2021-07-15,49.0099983215332,49.099998474121094,48.790000915527344,49.0,43.1939582824707,3681200,0.0,0.0,0.0,False,-0.011299250526590754,-0.01136357204008429,1.0897776469453926,45.09801483154297,-0.04222040717722475,0.17592582814446386
+2021-07-16,48.939998626708984,48.970001220703125,48.5099983215332,48.58000183105469,42.82372283935547,1730900,0.0,0.0,0.0,False,-0.008571463645310029,-0.008608409913714659,1.0718651938178185,45.09801483154297,-0.050429980137325026,0.17617611998151686
+2021-07-19,47.58000183105469,47.68000030517578,47.31999969482422,47.540000915527344,41.90694808959961,5520400,0.0,0.0,0.0,False,-0.021408104876704748,-0.02164058227535389,1.0275104864581723,45.09801483154297,-0.07075847471031982,0.17757296443883977
+2021-07-20,47.45000076293945,48.119998931884766,47.34000015258789,48.0099983215332,42.321258544921875,13256000,0.0,0.0,0.0,False,0.009886438268815079,0.0098378871740057,1.0475553437219163,45.09801483154297,-0.06157158573372379,0.17765665517624638
+2021-07-21,48.5,48.939998626708984,48.45000076293945,48.900001525878906,43.105804443359375,2757200,0.0,0.0,0.0,False,0.01853786785675915,0.018368136019836508,1.0855126541132343,45.09801483154297,-0.04417512379702748,0.17850299950533996
+2021-07-22,49.290000915527344,49.34000015258789,48.900001525878906,49.040000915527344,43.22921371459961,3734500,0.0,0.0,0.0,False,0.002862938595714848,0.0028588481922030683,1.0914833487825466,45.09801483154297,-0.04143865586820161,0.17845952839961904
+2021-07-23,49.5,49.630001068115234,49.43000030517578,49.5099983215332,43.643524169921875,1933200,0.0,0.0,0.0,False,0.009584038656301974,0.009538403108030398,1.1115282060462905,45.09801483154297,-0.03225176689160558,0.1783679109685328
+2021-07-26,49.58000183105469,49.709999084472656,49.56999969482422,49.70000076293945,43.811012268066406,1376400,0.0,0.0,0.0,False,0.0038376391762597883,0.0038302942245551606,1.1196314894115913,45.09801483154297,-0.028537898359472624,0.178192999567841
+2021-07-27,49.45000076293945,49.4900016784668,49.20000076293945,49.45000076293945,43.590633392333984,2253900,0.0,0.0,0.0,False,-0.005030216475802707,-0.005042910602060623,1.1089692841709229,45.09801483154297,-0.03342456302876273,0.1780732369435336
+2021-07-28,49.4900016784668,49.81999969482422,49.40999984741211,49.77000045776367,43.87271499633789,2991700,0.0,0.0,0.0,False,0.006471151760174099,0.00645030374971407,1.1226167444663386,45.09801483154297,-0.0271697066884653,0.17792176419373293
+2021-07-29,50.18000030517578,50.290000915527344,50.13999938964844,50.15999984741211,44.21650314331055,2785100,0.0,0.0,0.0,False,0.007836035381018736,0.0078054931055840165,1.1392496443763198,45.09801483154297,-0.01954657409034921,0.17769056830684515
+2021-07-30,50.02000045776367,50.11000061035156,49.7599983215332,49.849998474121094,43.94322967529297,2179600,0.0,0.0,0.0,False,-0.00618035006368256,-0.006199527483412158,1.1260283327004657,45.09801483154297,-0.025606119483607692,0.1768184625096847
+2021-08-02,50.25,50.290000915527344,49.959999084472656,50.029998779296875,44.101905822753906,2389000,0.0,0.0,0.0,False,0.003610935032163809,0.0036044312580289753,1.1337052828863867,45.09801483154297,-0.022087646485324908,0.17538674495583667
+2021-08-03,50.29999923706055,50.400001525878906,50.06999969482422,50.349998474121094,44.38398361206055,2389100,0.0,0.0,0.0,False,0.006396045341902301,0.006375677447079913,1.1473525586219844,45.09801483154297,-0.015832874731838698,0.17443515971444423
+2021-08-04,50.529998779296875,50.63999938964844,50.34000015258789,50.36000061035156,44.3928108215332,2278600,0.0,0.0,0.0,False,0.00019888276703161623,0.0001988629924759406,1.1477796300406355,45.09801483154297,-0.015637140850743747,0.17439819427380662
+2021-08-05,50.61000061035156,50.720001220703125,50.560001373291016,50.59000015258789,44.595550537109375,1933800,0.0,0.0,0.0,False,0.004566949283550059,0.0045565524133057,1.157588430683273,45.09801483154297,-0.011141605596398763,0.17439101152875497
+2021-08-06,50.56999969482422,50.63999938964844,50.43000030517578,50.52000045776367,44.53384780883789,2189600,0.0,0.0,0.0,False,-0.0013836072775946784,-0.0013845653459728746,1.1546031756285258,45.09801483154297,-0.012509797267406197,0.17440809585016798
+2021-08-09,50.5,50.540000915527344,50.43000030517578,50.470001220703125,44.48977279663086,2810400,0.0,0.0,0.0,False,-0.0009896969243758935,-0.0009901869977530448,1.1524707714923559,45.09801483154297,-0.013487113283901953,0.1742864434848919
+2021-08-10,50.529998779296875,50.56999969482422,50.470001220703125,50.52000045776367,44.53384780883789,8270400,0.0,0.0,0.0,False,0.0009906773947465641,0.000990186997753086,1.1546031756285262,45.09801483154297,-0.012509797267406197,0.17428656435178616
+2021-08-11,50.77000045776367,50.880001068115234,50.689998626708984,50.880001068115234,44.851192474365234,1370000,0.0,0.0,0.0,False,0.007125920645562722,0.0071006512471747385,1.1699567068807326,45.09801483154297,-0.0054730204444630726,0.17431569508767453
+2021-08-12,50.91999816894531,51.0,50.83000183105469,50.970001220703125,44.9305305480957,2292500,0.0,0.0,0.0,False,0.0017689178225488433,0.0017673551299957852,1.1737951819736931,45.09801483154297,-0.003713783945321736,0.17275780175420682
+2021-08-13,51.119998931884766,51.310001373291016,51.09000015258789,51.310001373291016,45.23024368286133,3315000,0.0,0.0,0.0,False,0.0066705897105932,0.006648439774578225,1.188295677747504,45.23024368286133,0.0,0.17269724769183886
+2021-08-16,50.93000030517578,51.0099983215332,50.720001220703125,51.0099983215332,44.96578598022461,4395800,0.0,0.0,0.0,False,-0.005846921906744629,-0.00586408207677928,1.1755008838108476,45.23024368286133,-0.005846921906744629,0.17251975482335918
+2021-08-17,50.5,50.58000183105469,50.220001220703125,50.459999084472656,44.480960845947266,9101400,0.0,0.0,0.0,False,-0.010782089620107294,-0.010840637574915666,1.1520444383129762,45.23024368286133,-0.01656596949085154,0.17284724132720275
+2021-08-18,50.45000076293945,50.70000076293945,50.31999969482422,50.31999969482422,44.357547760009766,2552700,0.0,0.0,0.0,False,-0.0027745148393920616,-0.0027783709398793034,1.1460735590838458,45.23024368286133,-0.01929452180206237,0.17287806153129356
+2021-08-19,49.58000183105469,49.880001068115234,49.540000915527344,49.77000045776367,43.87271499633789,3271700,0.0,0.0,0.0,False,-0.010930107459839578,-0.010990279947264132,1.122616744466339,45.23024368286133,-0.03001373806521923,0.17324186962797722
+2021-08-20,49.63999938964844,50.04999923706055,49.630001068115234,49.9900016784668,44.06665802001953,3260700,0.0,0.0,0.0,False,0.004420584039483977,0.004410841957767984,1.1319999501688685,45.23024368286133,-0.025725832277191607,0.17313408910185676
+2021-08-23,50.33000183105469,50.58000183105469,50.279998779296875,50.5,44.51622009277344,1991200,0.0,0.0,0.0,False,0.01020186446972371,0.010150176694265295,1.1537503247099488,45.23024368286133,-0.015786419261730633,0.1731323692201349
+2021-08-24,50.470001220703125,50.66999816894531,50.41999816894531,50.59000015258789,44.595550537109375,3698600,0.0,0.0,0.0,False,0.001782057060788489,0.0017804710810292736,1.1575884306832736,45.23024368286133,-0.014032494500852088,0.17228227939046387
+2021-08-25,50.619998931884766,50.709999084472656,50.529998779296875,50.630001068115234,44.63080978393555,1017000,0.0,0.0,0.0,False,0.000790644950034558,0.0007903325549675939,1.159294317080246,45.23024368286133,-0.013252944271731182,0.1722374868254132
+2021-08-26,50.47999954223633,50.54999923706055,50.29999923706055,50.349998474121094,44.38398361206055,1924900,0.0,0.0,0.0,False,-0.005530398688034621,-0.0055457479607491575,1.1473525586219848,45.23024368286133,-0.018710048894152842,0.17222377841711003
+2021-08-27,50.38999938964844,50.90999984741211,50.369998931884766,50.849998474121094,44.82474899291992,1187600,0.0,0.0,0.0,False,0.009930730524594145,0.009881744862187077,1.1686773382229574,45.23024368286133,-0.008965122823228477,0.1717875075806708
+2021-08-30,50.88999938964844,50.939998626708984,50.79999923706055,50.880001068115234,44.851192474365234,916400,0.0,0.0,0.0,False,0.0005899303853209581,0.0005897564447963675,1.1699567068807322,45.23024368286133,-0.008380481236269,0.17160254223882426
+2021-08-31,50.95000076293945,50.95000076293945,50.650001525878906,50.83000183105469,44.807125091552734,1884600,0.0,0.0,0.0,False,-0.0009825242180057092,-0.0009830072113195287,1.167824671864198,45.23024368286133,-0.009354771428501496,0.17108741885797332
+2021-09-01,51.290000915527344,51.540000915527344,51.2599983215332,51.33000183105469,45.24787139892578,3400900,0.0,0.0,0.0,False,0.009836522795704683,0.009788459134534138,1.1891485286660815,45.24787139892578,0.0,0.17130648698800297
+2021-09-02,51.4900016784668,51.59000015258789,51.43000030517578,51.529998779296875,45.42417907714844,2203500,0.0,0.0,0.0,False,0.003896485575382025,0.0038889139376074226,1.1976785143303976,45.42417907714844,0.0,0.17059317299024307
+2021-09-03,51.189998626708984,51.34000015258789,51.04999923706055,51.209999084472656,45.14208984375,4101200,0.0,0.0,0.0,False,-0.006210111863977463,-0.006229474814341141,1.1840306849153461,45.42417907714844,-0.006210111863977463,0.1691391387447409
+2021-09-07,51.380001068115234,51.439998626708984,51.220001220703125,51.25,45.17734909057617,2386800,0.0,0.0,0.0,False,0.0007810725411299124,0.000780767662717101,1.1857365713123187,45.42417907714844,-0.0054338898707019245,0.16913958074900962
+2021-09-08,50.91999816894531,51.0,50.619998931884766,50.7400016784668,44.727779388427734,4892100,0.0,0.0,0.0,False,-0.009951219166204117,-0.0100010634979131,1.1639858276516022,45.42417907714844,-0.015331035207877708,0.1685968984229868
+2021-09-09,50.650001525878906,50.880001068115234,50.56999969482422,50.619998931884766,44.62199783325195,3709100,0.0,0.0,0.0,False,-0.002365007979876377,-0.0023678090284551317,1.1588679839008669,45.42417907714844,-0.017659785167147612,0.1669924320045008
+2021-09-10,50.880001068115234,50.900001525878906,50.369998931884766,50.380001068115234,44.410438537597656,2785800,0.0,0.0,0.0,False,-0.004741143515018642,-0.004752418387240989,1.1486324809592139,45.42417907714844,-0.022317201106244355,0.16673241447616538
+2021-09-13,50.83000183105469,50.849998474121094,50.56999969482422,50.77000045776367,44.75422668457031,3805300,0.0,0.0,0.0,False,0.007741156320300924,0.007711347308361728,1.165265380869195,45.42417907714844,-0.014748805728338588,0.1667548196888795
+2021-09-14,50.959999084472656,50.9900016784668,50.58000183105469,50.630001068115234,44.63080978393555,3480700,0.0,0.0,0.0,False,-0.0027576591034543796,-0.002761468450184691,1.1592943170802466,45.42417907714844,-0.017465792653411083,0.16678655919174418
+2021-09-15,50.47999954223633,50.560001373291016,50.22999954223633,50.560001373291016,44.56910705566406,3280100,0.0,0.0,0.0,False,-0.0013825141997242385,-0.0013834707542155504,1.1563090620254992,45.42417907714844,-0.018824160146782676,0.16676445420637176
+2021-09-16,50.439998626708984,50.56999969482422,50.25,50.540000915527344,44.551483154296875,2559800,0.0,0.0,0.0,False,-0.00039542863950980944,-0.00039550684203063885,1.1554563956667399,45.42417907714844,-0.019212145174255624,0.16668391613938507
+2021-09-17,50.380001068115234,50.43000030517578,49.599998474121094,49.779998779296875,43.88153076171875,4739800,0.0,0.0,0.0,False,-0.01503771244287988,-0.015151925287044751,1.1230432622055373,45.42417907714844,-0.03396095090259421,0.16744660254448265
+2021-09-20,48.619998931884766,48.86000061035156,48.310001373291016,48.689998626708984,42.920684814453125,5982700,0.0,0.0,0.0,False,-0.02189636347198365,-0.02213964674145493,1.0765563352695389,45.42417907714844,-0.05511369304976055,0.1686482344114753
+2021-09-21,49.40999984741211,49.58000183105469,49.220001220703125,49.310001373291016,43.467227935791016,8218600,0.0,0.0,0.0,False,0.012733793127966297,0.012653400136739863,1.102998774061429,45.42417907714844,-0.0430817062876081,0.16528452089158066
+2021-09-22,49.810001373291016,50.22999954223633,49.779998779296875,49.81999969482422,43.91679382324219,3795300,0.0,0.0,0.0,False,0.01034263993358997,0.010289520780760055,1.1247493331623275,45.42417907714844,-0.033184644929875495,0.16544808400035654
+2021-09-23,50.310001373291016,50.58000183105469,50.29999923706055,50.4900016784668,44.50740051269531,2955700,0.0,0.0,0.0,False,0.013448310726648538,0.013358684846284255,1.1533236224109338,45.42417907714844,-0.020182611619597335,0.16510855520288698
+2021-09-24,49.91999816894531,50.060001373291016,49.849998474121094,49.959999084472656,44.04020309448242,3106800,0.0,0.0,0.0,False,-0.010497072685240916,-0.010552555566167425,1.1307200278316398,45.42417907714844,-0.030467825963689354,0.16550625364996552
+2021-09-27,49.88999938964844,50.029998779296875,49.790000915527344,49.900001525878906,43.98731231689453,3412600,0.0,0.0,0.0,False,-0.0012009657965114107,-0.0012016875338460434,1.1281611059562722,45.42417907714844,-0.03163220094332431,0.16548359878728508
+2021-09-28,49.150001525878906,49.16999816894531,48.560001373291016,48.709999084472656,42.938316345214844,4773900,0.0,0.0,0.0,False,-0.02384769417423105,-0.02413665369275048,1.0774093707479335,45.42417907714844,-0.054725540063401135,0.1662118767649496
+2021-09-29,48.849998474121094,48.849998474121094,48.439998626708984,48.470001220703125,42.72675704956055,3782200,0.0,0.0,0.0,False,-0.004927051492969681,-0.004939229428521055,1.0671738678062805,45.42417907714844,-0.05938295600249788,0.1663212870850887
+2021-09-30,48.439998626708984,48.47999954223633,47.959999084472656,48.119998931884766,42.4182243347168,6716800,0.0,0.0,0.0,False,-0.0072210655839354265,-0.007247263672951442,1.0522466697334538,45.42417907714844,-0.06617521336657128,0.16635363843239445
+2021-10-01,48.31999969482422,48.470001220703125,47.90999984741211,48.310001373291016,42.58571243286133,6125400,0.0,0.0,0.0,False,0.0039484938554452675,0.0039407190128076175,1.0603499530987546,45.42417907714844,-0.06248801193448661,0.16621515123310912
+2021-10-04,48.290000915527344,48.33000183105469,47.790000915527344,47.97999954223633,42.29481887817383,7380800,0.0,0.0,0.0,False,-0.006830778166412199,-0.006854214719161223,1.0462761596239591,45.42417907714844,-0.06889194835331425,0.16636815921880108
+2021-10-05,48.040000915527344,48.52000045776367,47.97999954223633,48.34000015258789,42.61215591430664,5220800,0.0,0.0,0.0,False,0.007502976595002542,0.007474969271063744,1.0616293217565294,45.42417907714844,-0.06190586643439078,0.16538508230551532
+2021-10-06,47.47999954223633,48.0099983215332,47.400001525878906,47.97999954223633,42.29481887817383,6961400,0.0,0.0,0.0,False,-0.007447101169229309,-0.007474969271063854,1.0462761596239587,45.42417907714844,-0.06889194835331425,0.16514148796702013
+2021-10-07,48.310001373291016,48.599998474121094,48.27000045776367,48.41999816894531,42.68267822265625,4359400,0.0,0.0,0.0,False,0.009170374877348841,0.009128582297762818,1.0650412791102921,45.42417907714844,-0.0603533384683963,0.16507625035843804
+2021-10-08,48.54999923706055,48.560001373291016,48.2400016784668,48.33000183105469,42.60334396362305,3510200,0.0,0.0,0.0,False,-0.0018586991804814268,-0.0018604287052463094,1.0612029885771497,45.42417907714844,-0.062099858948127196,0.16490616489695936
+2021-10-11,48.18000030517578,48.380001068115234,47.97999954223633,47.97999954223633,42.29481887817383,3558300,0.0,0.0,0.0,False,-0.0072418044394039205,-0.007268153592516423,1.0462761596239591,45.42417907714844,-0.06889194835331425,0.16495193449833234
+2021-10-12,48.09000015258789,48.220001220703125,47.959999084472656,48.06999969482422,42.3741455078125,4147600,0.0,0.0,0.0,False,0.0018755637627190236,0.0018738070891642223,1.0501140810374658,45.42417907714844,-0.0671455958324697,0.1648290185524526
+2021-10-13,48.47999954223633,48.779998779296875,48.380001068115234,48.70000076293945,42.92950439453125,4124400,0.0,0.0,0.0,False,0.013106078720014791,0.01302093717795694,1.0769830375685538,45.42417907714844,-0.054919532577137664,0.16452255886288586
+2021-10-14,49.25,49.41999816894531,49.189998626708984,49.400001525878906,43.54655838012695,3214500,0.0,0.0,0.0,False,0.014373657331909762,0.0142713356450882,1.1068368800347534,45.42417907714844,-0.04133526978732038,0.1650517023011917
+2021-10-15,49.599998474121094,49.7599983215332,49.5099983215332,49.7599983215332,43.8639030456543,4592000,0.0,0.0,0.0,False,0.007287479822335907,0.007261054446520075,1.1221904112869598,45.42417907714844,-0.03434901990951045,0.1647247693991179
+2021-10-18,49.27000045776367,49.459999084472656,49.15999984741211,49.400001525878906,43.54655838012695,4013200,0.0,0.0,0.0,False,-0.007234756679017962,-0.007261054446519983,1.1068368800347534,45.42417907714844,-0.04133526978732038,0.16476979274639958
+2021-10-19,49.619998931884766,49.7400016784668,49.59000015258789,49.66999816894531,43.78456497192383,2311200,0.0,0.0,0.0,False,0.005465566066536587,0.005450684061418086,1.1183519361939993,45.42417907714844,-0.03609562436868452,0.16471994368985013
+2021-10-20,49.72999954223633,49.90999984741211,49.65999984741211,49.880001068115234,43.969688415527344,1593800,0.0,0.0,0.0,False,0.004228052596211063,0.004219139496370841,1.1273084395975133,45.42417907714844,-0.032020185970797366,0.16456004798287133
+2021-10-21,49.720001220703125,49.86000061035156,49.70000076293945,49.83000183105469,43.92560577392578,2635000,0.0,0.0,0.0,False,-0.001002568887570221,-0.0010030717959189901,1.1251756663417072,45.42417907714844,-0.032990652416138966,0.16392068094703266
+2021-10-22,50.09000015258789,50.2400016784668,49.90999984741211,50.150001525878906,44.20769500732422,2078700,0.0,0.0,0.0,False,0.006421977077567975,0.006401444044336368,1.1388234957567587,45.42417907714844,-0.026780540552161503,0.16400422424276911
+2021-10-25,49.95000076293945,50.0,49.810001373291016,49.939998626708984,44.0225715637207,1764300,0.0,0.0,0.0,False,-0.004187584165445513,-0.004196376650783391,1.1298669923532447,45.42417907714844,-0.030855978950048657,0.1638032981257275
+2021-10-26,50.29999923706055,50.310001373291016,50.0099983215332,50.130001068115234,44.19005584716797,2602200,0.0,0.0,0.0,False,0.003804509311884141,0.0037972904699730974,1.1379700911587274,45.42417907714844,-0.02716886149740727,0.16108751898940335
+2021-10-27,50.18000030517578,50.2599983215332,49.97999954223633,49.97999954223633,44.05783462524414,2275000,0.0,0.0,0.0,False,-0.002992103526212264,-0.002996588817172404,1.131573063310035,45.42417907714844,-0.03007967297732994,0.16009216488281144
+2021-10-28,50.310001373291016,50.70000076293945,50.310001373291016,50.619998931884766,44.62199783325195,2033000,0.0,0.0,0.0,False,0.012805059822085685,0.012723768270182477,1.1588679839008664,45.42417907714844,-0.017659785167147612,0.15502024833853165
+2021-10-29,50.189998626708984,50.36000061035156,50.060001373291016,50.31999969482422,44.357547760009766,4587100,0.0,0.0,0.0,False,-0.005926450766064129,-0.00594408186982986,1.1460735590838458,45.42417907714844,-0.02348157608587942,0.15519756409905933
+2021-11-01,50.4900016784668,50.810001373291016,50.400001525878906,50.779998779296875,44.763038635253906,4198700,0.0,0.0,0.0,False,0.009141417768132598,0.00909988791137143,1.1656917140485743,45.42417907714844,-0.014554813214602058,0.15532731765273383
+2021-11-02,50.79999923706055,50.90999984741211,50.7599983215332,50.86000061035156,44.833560943603516,4841600,0.0,0.0,0.0,False,0.001575458469748936,0.0015742187369815032,1.169103671402337,45.42417907714844,-0.013002285248607692,0.15463003334366338
+2021-11-03,50.849998474121094,51.400001525878906,50.81999969482422,51.369998931884766,45.28313064575195,4853400,0.0,0.0,0.0,False,0.01002752609175861,0.009977584037993311,1.1908544150630536,45.42417907714844,-0.003105139911431909,0.15211571214421785
+2021-11-04,51.16999816894531,51.2599983215332,50.9900016784668,51.2599983215332,45.18616485595703,2679800,0.0,0.0,0.0,False,-0.0021413225722727303,-0.0021436184815591,1.1861630890515156,45.42417907714844,-0.005239813377522218,0.15152411269509608
+2021-11-05,51.36000061035156,51.47999954223633,51.2400016784668,51.470001220703125,45.37127685546875,3491100,0.0,0.0,0.0,False,0.004096652152308478,0.004088283720131671,1.1951190387755757,45.42417907714844,-0.0011646269179644841,0.14929465243102738
+2021-11-08,51.4900016784668,51.59000015258789,51.380001068115234,51.40999984741211,45.318389892578125,2482300,0.0,0.0,0.0,False,-0.0011656485458652055,-0.0011663284425298375,1.1925603014600261,45.42417907714844,-0.00232891791815637,0.1493051514956728
+2021-11-09,51.61000061035156,51.619998931884766,51.2599983215332,51.36000061035156,45.27431106567383,3231500,0.0,0.0,0.0,False,-0.0009726476825143715,-0.0009731210112177896,1.1904277127640381,45.42417907714844,-0.003299300384054793,0.14380980980925065
+2021-11-10,51.08000183105469,51.2400016784668,50.619998931884766,50.66999816894531,44.666072845458984,1853800,0.0,0.0,0.0,False,-0.013434510783224218,-0.013525570302936451,1.1610003880370363,45.42417907714844,-0.016689486680692367,0.14359835105850655
+2021-11-11,50.84000015258789,50.95000076293945,50.7599983215332,50.79999923706055,44.78066635131836,1678500,0.0,0.0,0.0,False,0.0025655603584371356,0.002562274926576821,1.1665445649671513,45.42417907714844,-0.014166744207685822,0.14349913647807155
+2021-11-12,50.93000030517578,51.02000045776367,50.83000183105469,50.959999084472656,44.921714782714844,1349000,0.0,0.0,0.0,False,0.003149761780897098,0.0031448116729756326,1.1733686642344954,45.42417907714844,-0.011061604296253913,0.14253815003016393
+2021-11-15,51.130001068115234,51.130001068115234,50.7599983215332,50.790000915527344,44.771854400634766,1602800,0.0,0.0,0.0,False,-0.0033360343166984885,-0.0033416112859410707,1.166118231787772,45.42417907714844,-0.014360736721422351,0.14155006845881749
+2021-11-16,50.849998474121094,50.939998626708984,50.720001220703125,50.720001220703125,44.71015930175781,1611600,0.0,0.0,0.0,False,-0.0013779884640221507,-0.0013789387632268566,1.1631333458526605,45.42417907714844,-0.01571893625590748,0.14130180432294603
+2021-11-17,50.790000915527344,50.849998474121094,50.70000076293945,50.77000045776367,44.75422668457031,2557400,0.0,0.0,0.0,False,0.0009856234802270158,0.0009851380723313913,1.165265380869195,45.42417907714844,-0.014748805728338588,0.14130072200398644
+2021-11-18,50.810001373291016,50.95000076293945,50.650001525878906,50.90999984741211,44.87763595581055,3469400,0.0,0.0,0.0,False,0.0027574886302925705,0.00275369373317585,1.1712360755385078,45.42417907714844,-0.012031986762152447,0.1411732782750391
+2021-11-19,50.290000915527344,50.36000061035156,50.060001373291016,50.099998474121094,44.163612365722656,2648300,0.0,0.0,0.0,False,-0.015910454614654013,-0.016038384662388622,1.136690722500953,45.42417907714844,-0.027751006997503103,0.1420274459593305
+2021-11-22,49.93000030517578,50.130001068115234,49.630001068115234,49.630001068115234,43.74930191040039,4273400,0.0,0.0,0.0,False,-0.009381262834464832,-0.00942554404066783,1.116645865237209,45.42417907714844,-0.03687193034140335,0.14237446830699516
+2021-11-23,49.4900016784668,49.68000030517578,49.18000030517578,49.45000076293945,43.590633392333984,3898500,0.0,0.0,0.0,False,-0.003626766854277208,-0.0036333595180480537,1.1089692841709238,45.42417907714844,-0.04036497130086514,0.14244119333072025
+2021-11-24,48.599998474121094,49.11000061035156,48.54999923706055,49.09000015258789,43.27328872680664,2503400,0.0,0.0,0.0,False,-0.00728011136408846,-0.0073067406965436075,1.0936157529187174,45.42417907714844,-0.04735122117867496,0.14186305631001564
+2021-11-26,48.04999923706055,48.18000030517578,47.470001220703125,47.630001068115234,41.986289978027344,5180900,0.0,0.0,0.0,False,-0.029741181838625397,-0.030192420228815554,1.031349146110951,45.42417907714844,-0.07568412173794448,0.14506652882885085
+2021-11-29,48.0,48.06999969482422,47.56999969482422,47.880001068115234,42.2066650390625,7207100,0.0,0.0,0.0,False,0.005248738603731873,0.005235011985935698,1.0420111667918013,45.42417907714844,-0.07083262930566803,0.14498026163155292
+2021-11-30,47.97999954223633,48.150001525878906,47.06999969482422,47.599998474121094,41.95983123779297,9946600,0.0,0.0,0.0,False,-0.005848218546551487,-0.00586538634337666,1.0300690392139042,45.42417907714844,-0.07626660315581313,0.14426967886391584
+2021-12-01,48.29999923706055,48.619998931884766,47.369998931884766,47.380001068115234,41.765907287597656,7509500,0.0,0.0,0.0,False,-0.004621657058063833,-0.004632369935285296,1.0206867563104645,45.42417907714844,-0.08053578212910728,0.14250385119012413
+2021-12-02,47.619998931884766,48.0,47.59000015258789,47.849998474121094,42.18021774291992,8230900,0.0,0.0,0.0,False,0.00991982413956305,0.009870945662210607,1.0407316135742084,45.42417907714844,-0.07141485878520715,0.14281913169655525
+2021-12-03,47.86000061035156,47.90999984741211,47.08000183105469,47.459999084472656,41.8364372253418,10249500,0.0,0.0,0.0,False,-0.008150278400016808,-0.008183673495679767,1.024099082783863,45.42417907714844,-0.07898308620422656,0.14307835917362988
+2021-12-06,47.77000045776367,48.06999969482422,47.599998474121094,47.9900016784668,42.30363082885742,5361100,0.0,0.0,0.0,False,0.011167146021521912,0.011105253793165577,1.0467024928033388,45.42417907714844,-0.06869795583957772,0.14320521863107244
+2021-12-07,48.779998779296875,49.220001220703125,48.7400016784668,49.15999984741211,43.334991455078125,5339500,0.0,0.0,0.0,False,0.02437995524292358,0.02408750783719055,1.0966010079734643,45.42417907714844,-0.04599285368530348,0.14503948040330045
+2021-12-08,49.13999938964844,49.2599983215332,49.029998779296875,49.20000076293945,43.370262145996094,5044800,0.0,0.0,0.0,False,0.0008139078775297737,0.0008135768341269321,1.0983074480498907,45.42417907714844,-0.04521637975369841,0.14502357726284287
+2021-12-09,48.790000915527344,48.86000061035156,48.529998779296875,48.54999923706055,42.797271728515625,3311300,0.0,0.0,0.0,False,-0.01321159682068851,-0.013299646342370817,1.0705854560404076,45.42417907714844,-0.057830595995389866,0.14558844481590008
+2021-12-10,48.630001068115234,48.7599983215332,48.5099983215332,48.7400016784668,42.964759826660156,4921000,0.0,0.0,0.0,False,0.003913522787316603,0.003905884877949413,1.0786887394057079,45.42417907714844,-0.05414339456330519,0.14561134439933762
+2021-12-13,48.0099983215332,48.040000915527344,47.630001068115234,47.689998626708984,42.56314468383789,3441700,0.6,0.0,0.0,False,-0.009347547721494709,-0.009391510221215947,1.0592580972159795,45.42417907714844,-0.06298483432031576,0.14572679810902617
+2021-12-14,47.45000076293945,47.70000076293945,47.15999984741211,47.40999984741211,42.31324005126953,5187000,0.0,0.0,0.0,False,-0.005871385547864705,-0.005888689898913367,1.0471673989846622,45.42417907714844,-0.06848641162221747,0.1458574344733734
+2021-12-15,47.47999954223633,48.06999969482422,47.22999954223633,48.06999969482422,42.90228271484375,6637600,0.0,0.0,0.0,False,0.013921001153787582,0.013824994001635855,1.075666018707924,45.42417907714844,-0.05551880988364144,0.14592545604668272
+2021-12-16,48.29999923706055,48.29999923706055,47.70000076293945,47.900001525878906,42.75055694580078,8854400,0.0,0.0,0.0,False,-0.00353654303318629,-0.0035428113847261323,1.0683253365102412,45.42417907714844,-0.058859008256522904,0.14592348009593908
+2021-12-17,47.439998626708984,47.540000915527344,47.11000061035156,47.130001068115234,42.06334686279297,5055100,0.0,0.0,0.0,False,-0.016074880237912703,-0.016205482628225132,1.0350772544327986,45.42417907714844,-0.07398773698578964,0.1466374121924945
+2021-12-20,46.970001220703125,47.220001220703125,46.84000015258789,47.209999084472656,42.134742736816406,5576700,0.0,0.0,0.0,False,0.0016973417321337614,0.001695902875580037,1.0385314759848638,45.42417907714844,-0.07241597772730801,0.14656936916757743
+2021-12-21,47.529998779296875,47.849998474121094,47.459999084472656,47.849998474121094,42.705936431884766,8239300,0.0,0.0,0.0,False,0.013556358908755506,0.01346529356192055,1.06616654032011,45.42417907714844,-0.05984131580335239,0.1462519045691659
+2021-12-22,47.869998931884766,48.47999954223633,47.83000183105469,48.459999084472656,43.250362396240234,5268400,0.0,0.0,0.0,False,0.012748250239725367,0.012667675367474842,1.0925065484130583,45.42417907714844,-0.04785593763216267,0.14674011716428853
+2021-12-23,48.470001220703125,48.88999938964844,48.470001220703125,48.7599983215332,43.51811599731445,3861800,0.0,0.0,0.0,False,0.006190782833706221,0.006171698661137195,1.1054608020323915,45.42417907714844,-0.041961420515640446,0.14624683975420774
+2021-12-27,48.849998474121094,49.220001220703125,48.849998474121094,49.220001220703125,43.92866516113281,1772500,0.0,0.0,0.0,False,0.009433982938133134,0.009389760830606223,1.1253236833156732,45.42417907714844,-0.03292330090271178,0.14651396202793576
+2021-12-28,49.22999954223633,49.33000183105469,49.13999938964844,49.22999954223633,43.93758010864258,2961400,0.0,0.0,0.0,False,0.0002029414615050129,0.00020292087167225409,1.1257549996101366,45.42417907714844,-0.03272704094400958,0.1462913417137324
+2021-12-29,49.13999938964844,49.31999969482422,49.08000183105469,49.27000045776367,43.9732780456543,3676400,0.0,0.0,0.0,False,0.0008124693468198885,0.0008121394722633458,1.1274821103861687,45.42417907714844,-0.03194116131476876,0.14627192762179847
+2021-12-30,49.15999984741211,49.209999084472656,48.95000076293945,49.0,43.8399658203125,2972600,0.121,0.0,0.0,False,-0.0030316644850399976,-0.0030362692889837123,1.121032298429553,45.42417907714844,-0.0348759909154398,0.14631478673577264
+2021-12-31,49.11000061035156,49.29999923706055,48.959999084472656,49.0099983215332,43.84891891479492,3993500,0.0,0.0,0.0,False,0.00020422220489679788,0.000204201354381022,1.1214654603221956,45.42417907714844,-0.034678891162305714,0.1457070339333472
+2022-01-03,49.47999954223633,49.56999969482422,49.2400016784668,49.5099983215332,44.2962646484375,4204400,0.0,0.0,0.0,False,0.010201978628294972,0.010150289699961313,1.1431086056090685,45.42417907714844,-0.02483070584050151,0.14559223948261027
+2022-01-04,49.83000183105469,49.869998931884766,49.540000915527344,49.65999984741211,44.43046569824219,3991500,0.0,0.0,0.0,False,0.003029624526352137,0.003025044462218172,1.149601420003258,45.42417907714844,-0.021876309029570495,0.14551725840312602
+2022-01-05,50.060001373291016,50.119998931884766,49.310001373291016,49.310001373291016,44.11732864379883,4383800,0.0,0.0,0.0,False,-0.007047800411773442,-0.007072753468992153,1.13445145823021,45.42417907714844,-0.02876992958155733,0.14528985991294077
+2022-01-06,49.27000045776367,49.439998626708984,49.0,49.130001068115234,43.95628356933594,4472500,0.0,0.0,0.0,False,-0.0036503813674476637,-0.003657060268155363,1.1266598963973649,45.42417907714844,-0.03231528973411768,0.14529983247901415
+2022-01-07,49.150001525878906,49.45000076293945,48.97999954223633,49.369998931884766,44.1710090637207,3393300,0.0,0.0,0.0,False,0.004884978368247639,0.004873085576380256,1.1370485839878857,45.42417907714844,-0.0275881708571849,0.1452947598690093
+2022-01-10,48.56999969482422,48.81999969482422,48.31999969482422,48.779998779296875,43.64313507080078,6302600,0.0,0.0,0.0,False,-0.011950689017731442,-0.012022672578645373,1.111509380944863,45.42417907714844,-0.039209162224434047,0.1448727393325783
+2022-01-11,48.84000015258789,49.40999984741211,48.72999954223633,49.380001068115234,44.17995834350586,5990000,0.0,0.0,0.0,False,0.012300291256212681,0.012225257339817594,1.13748156132071,45.42417907714844,-0.02739115508349399,0.14534611260380256
+2022-01-12,49.599998474121094,49.810001373291016,49.52000045776367,49.7599983215332,44.519935607910156,6964000,0.0,0.0,0.0,False,0.007695282593091601,0.007665824932829034,1.1539300859725956,45.42417907714844,-0.019906655169320997,0.14550624602384563
+2022-01-13,50.0099983215332,50.040000915527344,49.310001373291016,49.36000061035156,44.16205596923828,4678600,0.0,0.0,0.0,False,-0.008038637832357698,-0.008071121883592856,1.1366154220952427,45.42417907714844,-0.02778527061031888,0.14570467872401877
+2022-01-14,49.22999954223633,49.47999954223633,49.04999923706055,49.369998931884766,44.1710090637207,5119900,0.0,0.0,0.0,False,0.00020273273709570105,0.00020271218959141016,1.1370485839878848,45.42417907714844,-0.0275881708571849,0.1443266487763269
+2022-01-18,48.779998779296875,48.939998626708984,48.45000076293945,48.529998779296875,43.41946792602539,7410400,0.0,0.0,0.0,False,-0.01701435293477549,-0.01716076009596869,1.1006880851411527,45.42417907714844,-0.04413312891617138,0.14514079379934178
+2022-01-19,49.0099983215332,49.06999969482422,48.5099983215332,48.560001373291016,43.44630813598633,7619200,0.0,0.0,0.0,False,0.0006181607293453961,0.0006179697467030037,1.1019866480199907,45.42417907714844,-0.043542249553985224,0.14505745591038674
+2022-01-20,48.72999954223633,49.0099983215332,48.2599983215332,48.310001373291016,43.22263717651367,8407700,0.0,0.0,0.0,False,-0.00514821555775391,-0.005161513278792202,1.091165167656463,45.42417907714844,-0.04846630022516574,0.14513542198431265
+2022-01-21,47.97999954223633,48.130001068115234,47.560001373291016,47.59000015258789,42.578453063964844,15606600,0.0,0.0,0.0,False,-0.014903859519679319,-0.01501603802451328,1.0599987357652645,45.42417907714844,-0.06264782481485054,0.1457499409159047
+2022-01-24,46.31999969482422,46.959999084472656,45.5099983215332,46.91999816894531,41.979007720947266,13782600,0.0,0.0,0.0,False,-0.01407860783756143,-0.014178651530812537,1.0309968214185532,45.42417907714844,-0.07584443849496747,0.14609593266142343
+2022-01-25,46.20000076293945,46.7400016784668,45.7400016784668,46.38999938964844,41.504817962646484,12669300,0.0,0.0,0.0,False,-0.011295878203051557,-0.01136016118215813,1.0080549286930243,45.42417907714844,-0.08628358715840101,0.14641701033730362
+2022-01-26,47.25,47.47999954223633,46.290000915527344,46.61000061035156,41.701656341552734,15403500,0.0,0.0,0.0,False,0.004742542879802469,0.004731332453298801,1.0175782152973496,45.42417907714844,-0.08195024789052041,0.14401340142729224
+2022-01-27,46.84000015258789,46.970001220703125,46.209999084472656,46.380001068115234,41.495872497558594,11966000,0.0,0.0,0.0,False,-0.0049346683572636385,-0.004946884036615345,1.0076221359200175,45.42417907714844,-0.08648051895264874,0.14354690452299768
+2022-01-28,46.08000183105469,46.61000061035156,45.77000045776367,46.599998474121094,41.69270706176758,9850900,0.0,0.0,0.0,False,0.004743473323053138,0.004732258504282153,1.0171452379645252,45.42417907714844,-0.08214726366421121,0.14240967888501035
+2022-01-31,46.540000915527344,47.400001525878906,46.5,47.380001068115234,42.39057159423828,6909100,0.0,0.0,0.0,False,0.016738287860196266,0.01659974654553475,1.0509087956133993,45.42417907714844,-0.06678398035015398,0.14283553290108472
+2022-02-01,47.81999969482422,47.900001525878906,47.439998626708984,47.86000061035156,42.82002258300781,5897900,0.0,0.0,0.0,False,0.010130813825306006,0.010079841105270165,1.0716861707944414,45.42417907714844,-0.05732974259628831,0.14250554043408808
+2022-02-02,48.27000045776367,48.27000045776367,47.84000015258789,48.11000061035156,43.04369354248047,5206400,0.0,0.0,0.0,False,0.005223513346800823,0.005209918123627576,1.082507651157969,45.42417907714844,-0.0524056919251078,0.14257974052376224
+2022-02-03,47.709999084472656,47.880001068115234,47.40999984741211,47.459999084472656,42.46213912963867,6551800,0.0,0.0,0.0,False,-0.013510792522204218,-0.013602893794419783,1.0543713223572708,45.42417907714844,-0.06520844201672937,0.14323827992770452
+2022-02-04,47.209999084472656,47.7400016784668,47.09000015258789,47.5,42.497928619384766,6633800,0.0,0.0,0.0,False,0.0008428564947429162,0.000842501490671871,1.0561028625689333,45.42417907714844,-0.0644205468808523,0.14299348642841328
+2022-02-07,47.310001373291016,47.70000076293945,47.310001373291016,47.439998626708984,42.44424819946289,5042800,0.0,0.0,0.0,False,-0.001263130266951129,-0.0012639286883977885,1.0535057368112577,45.42417907714844,-0.06560230560522473,0.142929806871949
+2022-02-08,47.310001373291016,47.779998779296875,47.220001220703125,47.709999084472656,42.68581008911133,6713300,0.0,0.0,0.0,False,0.00569127502301936,0.005675140904185368,1.0651928027207984,45.42417907714844,-0.06028439134554886,0.1430118979056148
+2022-02-09,48.47999954223633,48.58000183105469,48.380001068115234,48.560001373291016,43.44630813598633,4736700,0.0,0.0,0.0,False,0.017816179317843073,0.0176593314088384,1.1019866480199911,45.42417907714844,-0.043542249553985224,0.1439720007800367
+2022-02-10,47.779998779296875,48.650001525878906,47.779998779296875,47.959999084472656,42.909488677978516,8448500,0.0,0.0,0.0,False,-0.012355928064763821,-0.012432897217973677,1.0760146522039622,45.42417907714844,-0.05536017271548199,0.1443126830821849
+2022-02-11,47.77000045776367,47.939998626708984,46.400001525878906,46.56999969482422,41.665863037109375,24750700,0.0,0.0,0.0,False,-0.028982532283293727,-0.029410821443035414,1.01584649052587,45.42417907714844,-0.08273822700584055,0.14720253372455822
+2022-02-14,46.31999969482422,46.36000061035156,45.70000076293945,46.150001525878906,41.290096282958984,9643800,0.0,0.0,0.0,False,-0.00901857604187195,-0.009059489572407091,0.9976664256623218,45.42417907714844,-0.09101062205589072,0.14741095664099746
+2022-02-15,47.08000183105469,47.439998626708984,47.0099983215332,47.40999984741211,42.41740798950195,7102100,0.0,0.0,0.0,False,0.02730223002672494,0.026936172002569515,1.0522071739324197,45.42417907714844,-0.06619318496741089,0.1495792922275195
+2022-02-16,47.150001525878906,47.70000076293945,47.11000061035156,47.56999969482422,42.56056594848633,3518300,0.0,0.0,0.0,False,0.00337498130531233,0.0033692988377983734,1.0591333347790695,45.42417907714844,-0.06304160442390272,0.14958589866943103
+2022-02-17,47.22999954223633,47.22999954223633,46.709999084472656,46.779998779296875,41.85375213623047,4562200,0.0,0.0,0.0,False,-0.016607246555681576,-0.01674669291052258,1.0249367997973708,45.42417907714844,-0.07860190351165075,0.1504704049499983
+2022-02-18,46.709999084472656,46.869998931884766,46.27000045776367,46.470001220703125,41.57639694213867,7050200,0.0,0.0,0.0,False,-0.0066267701206101925,-0.006648824649250291,1.0115180091163496,45.42417907714844,-0.08470779688664687,0.15059560774194006
+2022-02-22,45.58000183105469,45.91999816894531,44.970001220703125,45.380001068115234,40.60118103027344,8191400,0.0,0.0,0.0,False,-0.02345599868171433,-0.02373546944680578,0.9643358453462718,45.42417907714844,-0.10617688959625704,0.15244525406841422
+2022-02-23,45.95000076293945,46.0099983215332,44.83000183105469,44.93000030517578,40.19856643676758,7571200,0.0,0.0,0.0,False,-0.009916327143431047,-0.009965821388011156,0.9448568484842501,45.42417907714844,-0.11504033196737973,0.15247320407938397
+2022-02-24,42.63999938964844,44.220001220703125,42.56999969482422,44.06999969482422,39.42913818359375,8467100,0.0,0.0,0.0,False,-0.019140688869692446,-0.019326243432079695,0.9076309486513225,45.42417907714844,-0.1319790696354184,0.15278000914800655
+2022-02-25,44.599998474121094,45.369998931884766,44.5099983215332,45.34000015258789,40.565399169921875,11347600,0.0,0.0,0.0,False,0.02881779918793459,0.028410375272956992,0.9626046742542456,45.42417907714844,-0.10696461677324776,0.15516327672366495
+2022-02-28,43.720001220703125,44.66999816894531,43.59000015258789,43.880001068115234,39.2591438293457,7062300,0.0,0.0,0.0,False,-0.032201219938807424,-0.03273108515151601,0.8994064094856531,45.42417907714844,-0.13572144556166965,0.15757319426757094
+2022-03-01,43.380001068115234,43.459999084472656,41.810001373291016,42.150001525878906,37.71132278442383,8255700,0.0,0.0,0.0,False,-0.03942574630893758,-0.04022399243096141,0.8245208942477018,45.42417907714844,-0.16979627258921048,0.162423311310266
+2022-03-02,42.470001220703125,43.040000915527344,42.33000183105469,42.7599983215332,38.257083892822266,7009900,0.0,0.0,0.0,False,0.01447207544318374,0.014368354466934807,0.8509254982769197,45.42417907714844,-0.15778150161290916,0.16290436350425616
+2022-03-03,42.560001373291016,42.63999938964844,41.31999969482422,41.47999954223633,37.11187744140625,13632600,0.0,0.0,0.0,False,-0.029934494082829888,-0.0303916778915116,0.7955189799009903,45.42417907714844,-0.18299288626932741,0.16534166238649897
+2022-03-04,39.68000030517578,39.7599983215332,38.83000183105469,39.310001373291016,35.17039108276367,21306500,0.0,0.0,0.0,False,-0.05231442040915002,-0.05373249883907129,0.7015874451338417,45.42417907714844,-0.22573413989430013,0.17333345025301575
+2022-03-07,39.36000061035156,39.45000076293945,37.5,37.790000915527344,33.810462951660156,20673500,0.0,0.0,0.0,False,-0.03866684700500789,-0.03943425683731912,0.6357924237272092,45.42417907714844,-0.255672559448208,0.17749071024975663
+2022-03-08,38.7599983215332,39.9900016784668,38.0099983215332,38.93000030517578,34.83041763305664,21270100,0.0,0.0,0.0,False,0.030166835717533536,0.029720765549569535,0.6851391050417739,45.42417907714844,-0.23321855582902995,0.1795643034911008
+2022-03-09,41.040000915527344,42.16999816894531,40.7400016784668,41.709999084472656,37.31766128540039,26085300,0.0,0.0,0.0,False,0.07141010132428538,0.06897563257436194,0.8054750592783226,45.42417907714844,-0.17846261520719908,0.1931784131879128
+2022-03-10,40.529998779296875,41.02000045776367,40.290000915527344,40.540000915527344,36.270870208740234,8443200,0.0,0.0,0.0,False,-0.028050822066646663,-0.028451761965459517,0.7548299996447381,45.42417907714844,-0.20150741420912022,0.19488519653300626
+2022-03-11,41.290000915527344,41.34000015258789,40.04999923706055,40.11000061035156,35.88615036010742,13828900,0.0,0.0,0.0,False,-0.010606854658262499,-0.010663508308609158,0.7362167728885476,45.42417907714844,-0.20997690901230437,0.19515284090506677
+2022-03-14,41.16999816894531,41.560001373291016,40.869998931884766,40.97999954223633,36.664527893066406,10891100,0.0,0.0,0.0,False,0.02169019315664089,0.021458308014452854,0.7738756500542998,45.42417907714844,-0.1928411555705748,0.1963883078203203
+2022-03-15,41.16999816894531,41.45000076293945,40.81999969482422,41.36000061035156,37.0045166015625,19629800,0.0,0.0,0.0,False,0.009272960216143655,0.009230230272813245,0.7903247283856394,45.42417907714844,-0.18535640371807227,0.19661729072005496
+2022-03-16,42.5099983215332,43.43000030517578,42.150001525878906,43.36000061035156,38.793907165527344,15750700,0.0,0.0,0.0,False,0.048356004301628674,0.04722322697538555,0.8768976786527676,45.42417907714844,-0.1459634944719692,0.2023043307013827
+2022-03-17,42.849998474121094,43.560001373291016,42.7599983215332,43.40999984741211,38.8386344909668,9798100,0.0,0.0,0.0,False,0.0011529471689615267,0.001152283035798936,0.8790616425178008,45.42417907714844,-0.14497883550073076,0.20194579884164487
+2022-03-18,42.56999969482422,43.630001068115234,42.47999954223633,43.56999969482422,38.98178482055664,8692400,0.0,0.0,0.0,False,0.003685771435222307,0.0036789956239765237,0.8859874342448149,45.42417907714844,-0.14182742291610895,0.20197990013091183
+2022-03-21,43.34000015258789,43.349998474121094,42.709999084472656,42.97999954223633,38.453914642333984,7737400,0.0,0.0,0.0,False,-0.01354145739228152,-0.013633979128614205,0.8604484157616104,45.42417907714844,-0.15344833030391491,0.20241139193258664
+2022-03-22,43.38999938964844,43.689998626708984,43.349998474121094,43.630001068115234,39.03547286987305,8473500,0.0,0.0,0.0,False,0.0151235116879056,0.015010291482587446,0.8885849291221266,45.42417907714844,-0.14064549623285016,0.20255738689707642
+2022-03-23,42.689998626708984,42.90999984741211,42.560001373291016,42.599998474121094,38.11393356323242,8804600,0.0,0.0,0.0,False,-0.0236077403164201,-0.02389086789788814,0.8439997065499067,45.42417907714844,-0.16093291419753109,0.20391687759671398
+2022-03-24,42.59000015258789,42.939998626708984,42.45000076293945,42.90999984741211,38.39128875732422,5023400,0.0,0.0,0.0,False,0.00727700261196218,0.007250652982119033,0.857418497230928,45.42417907714844,-0.15482702082253497,0.20397994361162
+2022-03-25,43.040000915527344,43.11000061035156,42.58000183105469,42.9900016784668,38.46286392211914,4897000,0.0,0.0,0.0,False,0.001864359522999015,0.0018626237618372381,0.860881393094435,45.42417907714844,-0.153251314530224,0.20351703653626257
+2022-03-28,43.08000183105469,43.310001373291016,42.77000045776367,43.27000045776367,38.71337890625,7738200,0.0,0.0,0.0,False,0.0065131651308678595,0.0064920461223171005,0.8730016208966185,45.42417907714844,-0.14773630051741415,0.2035942448592319
+2022-03-29,44.869998931884766,45.0099983215332,44.290000915527344,44.77000045776367,40.055419921875,7318000,0.0,0.0,0.0,False,0.03466607807277544,0.034078744779738934,0.9379312413170555,45.42417907714844,-0.11819166057255837,0.20652122124878325
+2022-03-30,44.38999938964844,44.54999923706055,44.150001525878906,44.33000183105469,39.66176223754883,4000600,0.0,0.0,0.0,False,-0.009827825674876722,-0.009876437514973534,0.918885590907494,45.42417907714844,-0.1268579192111038,0.20675650723266342
+2022-03-31,43.83000183105469,44.0099983215332,43.20000076293945,43.27000045776367,38.71337890625,5066200,0.0,0.0,0.0,False,-0.023911779956185875,-0.024202307264765435,0.8730016208966183,45.42417907714844,-0.14773630051741415,0.20744186590923386
+2022-04-01,43.619998931884766,43.7400016784668,43.33000183105469,43.65999984741211,39.06230926513672,5481300,0.0,0.0,0.0,False,0.009013172415967663,0.008972796207929765,0.8898833074411463,45.42417907714844,-0.14005470085010707,0.2069360385054022
+2022-04-04,43.40999984741211,43.779998779296875,43.38999938964844,43.66999816894531,39.071258544921875,3501600,0.0,0.0,0.0,False,0.0002291026811653829,0.00022907644115381914,0.8903162847739707,45.42417907714844,-0.13985768507641627,0.2066922100352625
+2022-04-05,43.20000076293945,43.38999938964844,42.709999084472656,42.880001068115234,38.364444732666016,10184300,0.0,0.0,0.0,False,-0.01809037739194419,-0.018256008867076467,0.8561197497922717,45.42417907714844,-0.1554179841641644,0.20745059049207695
+2022-04-06,42.029998779296875,42.310001373291016,41.75,42.040000915527344,37.6129035949707,9638000,0.0,0.0,0.0,False,-0.01958952209349718,-0.01978394000615533,0.8197592509455396,45.42417907714844,-0.1719629422231509,0.20830216925641679
+2022-04-07,42.27000045776367,42.41999816894531,41.72999954223633,42.15999984741211,37.72027587890625,7203300,0.0,0.0,0.0,False,0.002854666182961374,0.0028505993612272505,0.824954056140345,45.42417907714844,-0.1695991728360765,0.2083148207340178
+2022-04-08,41.959999084472656,42.38999938964844,41.93000030517578,42.13999938964844,37.702369689941406,5649000,0.0,0.0,0.0,False,-0.00047470991522780004,-0.00047482262565085617,0.8240877323550599,45.42417907714844,-0.16999337234234457,0.20827909744221634
+2022-04-11,42.18000030517578,42.400001525878906,41.83000183105469,41.84000015258789,37.433963775634766,4686600,0.0,0.0,0.0,False,-0.007119072793407177,-0.007144534305662325,0.8111019190068633,45.42417907714844,-0.17590224994364978,0.2082479119459097
+2022-04-12,41.97999954223633,42.16999816894531,41.41999816894531,41.52000045776367,37.147666931152344,5732300,0.0,0.0,0.0,False,-0.007648050476256718,-0.007677446793228734,0.7972505201126534,45.42417907714844,-0.18220499113345034,0.20837498711891483
+2022-04-13,41.439998626708984,42.09000015258789,41.43000030517578,42.04999923706055,37.62185287475586,5162400,0.0,0.0,0.0,False,0.012764891654766686,0.012684107169073647,0.8201922282783645,45.42417907714844,-0.17176592644945998,0.2086647985799723
+2022-04-14,42.060001373291016,42.150001525878906,41.7400016784668,41.84000015258789,37.433963775634766,3957400,0.0,0.0,0.0,False,-0.004994147942329774,-0.005006660375844828,0.8111019190068633,45.42417907714844,-0.17590224994364978,0.20836998337100254
+2022-04-18,41.75,42.119998931884766,41.68000030517578,41.779998779296875,37.380287170410156,3711800,0.0,0.0,0.0,False,-0.0014339011905425414,-0.001434930210647728,0.8085049778090054,45.42417907714844,-0.17708392468857903,0.20837220730366016
+2022-04-19,41.54999923706055,42.099998474121094,41.529998779296875,41.97999954223633,37.559226989746094,3746500,0.0,0.0,0.0,False,0.004787010290214777,0.004775588991202828,0.8171623097476819,45.42417907714844,-0.17314461696808003,0.20767417823560652
+2022-04-20,42.630001068115234,42.7599983215332,42.40999984741211,42.560001373291016,38.078147888183594,5325600,0.0,0.0,0.0,False,0.013816069712488277,0.013721497899601146,0.8422683508980622,45.42417907714844,-0.16172072535396498,0.2078575699608969
+2022-04-21,43.290000915527344,43.43000030517578,42.2400016784668,42.349998474121094,37.890262603759766,11391300,0.0,0.0,0.0,False,-0.004934202287767642,-0.004946415655925126,0.8331782261863789,45.42417907714844,-0.1658569648687116,0.20790544038487088
+2022-04-22,42.310001373291016,42.310001373291016,41.619998931884766,41.66999816894531,37.28186798095703,5464100,0.0,0.0,0.0,False,-0.016056753925541956,-0.01618706034685109,0.8037433345068428,45.42417907714844,-0.17925059432251933,0.20817461940874374
+2022-04-25,41.15999984741211,41.459999084472656,40.779998779296875,41.400001525878906,37.040306091308594,7544300,0.0,0.0,0.0,False,-0.006479339763013625,-0.0065004217993542565,0.7920562685973018,45.42417907714844,-0.1845685085821952,0.2082376422754436
+2022-04-26,41.0099983215332,41.08000183105469,39.95000076293945,39.959999084472656,35.7519416809082,7881600,0.0,0.0,0.0,False,-0.03478276899830213,-0.03540209313025174,0.7297235893747227,45.42417907714844,-0.21293147378212174,0.21103807346379058
+2022-04-27,39.91999816894531,40.29999923706055,39.599998474121094,40.0099983215332,35.79667282104492,5169500,0.0,0.0,0.0,False,0.0012511527495751018,0.001250370710206223,0.7318877377995738,45.42417907714844,-0.2119467308314401,0.21099383392686177
+2022-04-28,40.29999923706055,40.7599983215332,39.83000183105469,40.68000030517578,36.396121978759766,5643300,0.0,0.0,0.0,False,0.016745946214376195,0.016607278793930518,0.7608898367061032,45.42417907714844,-0.19875003317188,0.21170896701438235
+2022-04-29,40.68000030517578,40.93000030517578,40.029998779296875,40.11000061035156,35.88615036010742,6034100,0.0,0.0,0.0,False,-0.01401170209699687,-0.014110792702462224,0.7362167728885478,45.42417907714844,-0.20997690901230437,0.21162986458230984
+2022-05-02,39.86000061035156,40.22999954223633,39.5099983215332,40.0099983215332,35.79667282104492,6078200,0.0,0.0,0.0,False,-0.002493372461649379,-0.0024964860914683615,0.7318877377995738,45.42417907714844,-0.2119467308314401,0.21130090943624127
+2022-05-03,40.279998779296875,40.459999084472656,40.13999938964844,40.310001373291016,36.06509017944336,5219300,0.0,0.0,0.0,False,0.007498388460299488,0.007470415294294665,0.7448741048272243,45.42417907714844,-0.20603760129180537,0.2107078309134363
+2022-05-04,40.400001525878906,41.2400016784668,39.95000076293945,41.15999984741211,36.82557678222656,6683900,0.0,0.0,0.0,False,0.021086502182564137,0.02086725859331098,0.7816673964469631,45.42417907714844,-0.18929571143857127,0.211310048448548
+2022-05-05,40.599998474121094,40.61000061035156,39.43000030517578,39.849998474121094,35.653526306152344,8423500,0.0,0.0,0.0,False,-0.03182707722421596,-0.03234456842846565,0.7249621306323779,45.42417907714844,-0.21509805943661886,0.21340112901046682
+2022-05-06,39.470001220703125,39.630001068115234,39.04999923706055,39.279998779296875,35.1435546875,6351000,0.0,0.0,0.0,False,-0.014303539410752242,-0.014406821075790778,0.7002890668148225,45.42417907714844,-0.22632493527704312,0.2132692635272798
+2022-05-09,38.58000183105469,38.720001220703125,38.060001373291016,38.189998626708984,34.168331146240234,5052100,0.0,0.0,0.0,False,-0.027749712569816842,-0.028142010312296666,0.653106533925109,45.42417907714844,-0.24779419594553964,0.2147383333692543
+2022-05-10,39.0,39.099998474121094,38.290000915527344,38.599998474121094,34.535160064697266,7083200,0.0,0.0,0.0,False,0.010735933133140252,0.010678712185543345,0.6708541751352861,45.42417907714844,-0.23971856473085096,0.21478173047395863
+2022-05-11,38.869998931884766,39.540000915527344,38.4900016784668,38.5,34.4456901550293,6022500,0.0,0.0,0.0,False,-0.002590690458661782,-0.0025940521044323594,0.6665255091659479,45.42417907714844,-0.24168821859110035,0.21453244543907682
+2022-05-12,38.08000183105469,38.77000045776367,37.91999816894531,38.29999923706055,34.26675033569336,7411400,0.0,0.0,0.0,False,-0.005194839137511398,-0.005208379227091526,0.6578681772272714,45.42417907714844,-0.24562752631159934,0.2142694167146664
+2022-05-13,38.90999984741211,39.529998779296875,38.88999938964844,39.41999816894531,35.2688102722168,5286400,0.0,0.0,0.0,False,0.029242922853984776,0.028823505621875908,0.7063490884360049,45.42417907714844,-0.22356747026035984,0.2151782049275568
+2022-05-16,39.27000045776367,39.70000076293945,39.040000915527344,39.5,35.340389251708984,4644600,0.0,0.0,0.0,False,0.0020295263418219633,0.0020274696355254947,0.7098121688593295,45.42417907714844,-0.2219916799886057,0.21519256594590988
+2022-05-17,40.43000030517578,40.619998931884766,40.130001068115234,40.58000183105469,36.30665588378906,6666600,0.0,0.0,0.0,False,0.027341708807956833,0.026974600832490425,0.7565613552965824,45.42417907714844,-0.20071960305268632,0.2170172263246976
+2022-05-18,39.9900016784668,40.08000183105469,39.18000030517578,39.27000045776367,35.13460159301758,5858400,0.0,0.0,0.0,False,-0.032282077824050126,-0.03281463688237556,0.6998559049221791,45.42417907714844,-0.2265220350301772,0.21901072270682442
+2022-05-19,39.15999984741211,39.95000076293945,39.11000061035156,39.70000076293945,35.51932144165039,4691400,0.0,0.0,0.0,False,0.010949885047487395,0.01089036912374991,0.7184691316783696,45.42417907714844,-0.21805254022699305,0.21864787006055006
+2022-05-20,40.13999938964844,40.16999816894531,39.27000045776367,39.849998474121094,35.653526306152344,6611300,0.0,0.0,0.0,False,0.0037783622843814424,0.003771242202801554,0.7249621306323768,45.42417907714844,-0.21509805943661886,0.21867744910289108
+2022-05-23,40.34000015258789,40.869998931884766,40.2599983215332,40.7599983215332,36.46769714355469,4572100,0.0,0.0,0.0,False,0.022835632874323775,0.022578802383309893,0.7643527325696091,45.42417907714844,-0.19717432687956915,0.21977337406319725
+2022-05-24,40.56999969482422,40.790000915527344,40.349998474121094,40.63999938964844,36.36033248901367,4639700,0.0,0.0,0.0,False,-0.0029441029445422817,-0.002948445340684825,0.7591582964944397,45.42417907714844,-0.19953792830775707,0.2197665819127982
+2022-05-25,40.209999084472656,40.95000076293945,40.209999084472656,40.7400016784668,36.44981002807617,2932300,0.0,0.0,0.0,False,0.0024608559091019444,0.0024578329615424837,0.7634873315834136,45.42417907714844,-0.19756810648862133,0.2197351656886918
+2022-05-26,40.83000183105469,41.5099983215332,40.83000183105469,41.40999984741211,37.049251556396484,2333200,0.0,0.0,0.0,False,0.016445669479719704,0.016311904039754042,0.7924890613703073,45.42417907714844,-0.18437157678794758,0.2203843996525813
+2022-05-27,41.7400016784668,42.06999969482422,41.709999084472656,42.06999969482422,37.639747619628906,2411000,0.0,0.0,0.0,False,0.015938137436692035,0.01581245895280677,0.8210579983841944,45.42417907714844,-0.17137197888152145,0.22095782279881646
+2022-05-31,41.83000183105469,42.099998474121094,41.599998474121094,41.849998474121094,37.44291305541992,4871000,0.0,0.0,0.0,False,-0.005229433687975571,-0.005243155033807654,0.8115348963396867,45.42417907714844,-0.17570523416995898,0.22088017162571008
+2022-06-01,41.959999084472656,41.970001220703125,41.0,41.209999084472656,36.87031173706055,2418200,0.0,0.0,0.0,False,-0.015292648772061601,-0.015410787306934107,0.7838317294316308,45.42417907714844,-0.18831088450844646,0.2213624282900455
+2022-06-02,41.59000015258789,42.2599983215332,41.5,42.2400016784668,37.79184341430664,2813100,0.0,0.0,0.0,False,0.024993867256072333,0.02468662940766482,0.8284165828842149,45.42417907714844,-0.1680236345026519,0.22275480302947548
+2022-06-03,41.7599983215332,41.88999938964844,41.54999923706055,41.709999084472656,37.31766128540039,2307500,0.0,0.0,0.0,False,-0.012547208235064278,-0.01262658915725419,0.805475059278322,45.42417907714844,-0.17846261520719908,0.2229521230073071
+2022-06-06,42.2599983215332,42.369998931884766,41.869998931884766,41.9900016784668,37.56817626953125,2493100,0.0,0.0,0.0,False,0.0067130408364810545,0.006690608713721344,0.8175952870805054,45.42417907714844,-0.17294760119438923,0.22296661106128904
+2022-06-07,41.43000030517578,42.060001373291016,41.43000030517578,42.02000045776367,37.59501647949219,3405700,0.0,0.0,0.0,False,0.00071444005608301,0.0007141849652769711,0.8188938499593434,45.42417907714844,-0.17235672183220307,0.22296925803461526
+2022-06-08,41.68000030517578,41.810001373291016,41.369998931884766,41.43000030517578,37.067138671875,2728700,0.0,0.0,0.0,False,-0.014041164416170426,-0.014140674151792616,0.793354462356503,45.42417907714844,-0.1839777971788954,0.2233711784179213
+2022-06-09,40.09000015258789,40.18000030517578,39.38999938964844,39.40999984741211,36.06775665283203,3453000,0.928,0.0,0.0,False,-0.02696140179283002,-0.027331528305269987,0.7450031121399447,45.42417907714844,-0.20597889966102534,0.2249152434392148
+2022-06-10,38.470001220703125,38.47999954223633,38.060001373291016,38.189998626708984,34.95121765136719,3614100,0.0,0.0,0.0,False,-0.03095670773793946,-0.03144599083234132,0.6909835607956336,45.42417907714844,-0.23055917880197618,0.22686892311390636
+2022-06-13,36.970001220703125,37.27000045776367,36.689998626708984,36.779998779296875,33.66079330444336,6211800,0.0,0.0,0.0,False,-0.03692072647641653,-0.03761955123293103,0.6285512192713811,45.42417907714844,-0.2589674929012177,0.2296888098157313
+2022-06-14,36.880001068115234,36.959999084472656,36.08000183105469,36.380001068115234,33.29472351074219,5240600,0.0,0.0,0.0,False,-0.010875257466164578,-0.010934825349706795,0.6108403054649687,45.42417907714844,-0.2670264122067144,0.22988939274616552
+2022-06-15,37.09000015258789,37.54999923706055,36.540000915527344,37.31999969482422,34.15500259399414,5371400,0.0,0.0,0.0,False,0.025838300863930908,0.025510132831013475,0.6524616819213189,45.42417907714844,-0.24808762011999652,0.23127108987340567
+2022-06-16,36.119998931884766,36.560001373291016,35.9900016784668,36.22999954223633,33.157440185546875,7090100,0.0,0.0,0.0,False,-0.029206919416913668,-0.02964193269620598,0.6041983667379054,45.42417907714844,-0.27004866440773156,0.2328950296773894
+2022-06-17,36.36000061035156,36.61000061035156,36.060001373291016,36.380001068115234,33.29472351074219,4686500,0.0,0.0,0.0,False,0.004140347518598597,0.004131799865192414,0.6108403054649687,45.42417907714844,-0.2670264122067144,0.23213012625260998
+2022-06-21,37.099998474121094,37.150001525878906,36.81999969482422,36.88999938964844,33.7614631652832,2879200,0.0,0.0,0.0,False,0.014018427105737308,0.013921077691973979,0.633421752866113,45.42417907714844,-0.25675127539580356,0.2321299295770404
+2022-06-22,36.38999938964844,37.029998779296875,36.34000015258789,36.61000061035156,33.505210876464844,3001800,0.0,0.0,0.0,False,-0.0075900824429274705,-0.00761903370669459,0.6210239470977881,45.42417907714844,-0.26239259449115004,0.23222101117883173
+2022-06-23,36.31999969482422,36.38999938964844,35.900001525878906,36.38999938964844,33.30386734008789,3755800,0.0,0.0,0.0,False,-0.006009320076191038,-0.006027448703717328,0.6112826953485069,45.42417907714844,-0.26682511348142157,0.23214287081112023
+2022-06-24,36.790000915527344,37.599998474121094,36.790000915527344,37.58000183105469,34.39295196533203,2587400,0.0,0.0,0.0,False,0.032701446175087634,0.03217813207681807,0.6639739696832963,45.42417907714844,-0.24284923439300832,0.2341756630101027
+2022-06-27,37.529998779296875,37.68000030517578,37.290000915527344,37.38999938964844,34.21906280517578,2622000,0.0,0.0,0.0,False,-0.005055953334029861,-0.0050687779113261005,0.655560994943537,45.42417907714844,-0.24667735333074226,0.2341971676073627
+2022-06-28,37.599998474121094,37.790000915527344,37.0099983215332,37.029998779296875,33.88959503173828,2523600,0.0,0.0,0.0,False,-0.009628193948890584,-0.009674844691345053,0.6396209325900024,45.42417907714844,-0.2539304898789655,0.23425326118841164
+2022-06-29,36.91999816894531,37.0,36.58000183105469,36.619998931884766,33.51436233520508,4563000,0.0,0.0,0.0,False,-0.011072209513916853,-0.011133962678079404,0.6214667061009622,45.42417907714844,-0.26219112780697085,0.23446657092695553
+2022-06-30,35.779998779296875,36.41999816894531,35.529998779296875,36.349998474121094,33.26725769042969,3802400,0.0,0.0,0.0,False,-0.0073730970114809224,-0.007400412641266547,0.6095114747759933,45.42417907714844,-0.2676310641975814,0.23438610981829214
+2022-07-01,35.90999984741211,36.45000076293945,35.68000030517578,36.43000030517578,33.340476989746094,3222400,0.0,0.0,0.0,False,0.0022009418389021818,0.0021985233144507276,0.6130539159210209,45.42417907714844,-0.2660191627652617,0.23435795840787987
+2022-07-05,34.779998779296875,35.16999816894531,34.540000915527344,35.13999938964844,32.159881591796875,8111500,0.0,0.0,0.0,False,-0.03541027317372547,-0.03605242159444727,0.55593523611431,45.42417907714844,-0.29200962471602354,0.23686680715340408
+2022-07-06,34.93000030517578,35.16999816894531,34.75,35.06999969482422,32.095821380615234,10881100,0.0,0.0,0.0,False,-0.0019919293234581525,-0.001993915853129142,0.5528359230920921,45.42417907714844,-0.2934198915052778,0.23673346163834688
+2022-07-07,35.439998626708984,35.650001525878906,35.36000061035156,35.650001525878906,32.62662887573242,4208400,0.0,0.0,0.0,False,0.016538211900623878,0.01640294501830352,0.57851705263509,45.42417907714844,-0.28173431994622633,0.23730376426871613
+2022-07-08,35.619998931884766,35.900001525878906,35.400001525878906,35.75,32.71814727783203,3026500,0.0,0.0,0.0,False,0.002805021703228494,0.0028010949711825568,0.5829448272266478,45.42417907714844,-0.2797195691249913,0.23681875621631013
+2022-07-11,35.20000076293945,35.33000183105469,34.970001220703125,35.02000045776367,32.0500602722168,3178100,0.0,0.0,0.0,False,-0.020419463239836122,-0.020630822659934853,0.5506219435164046,45.42417907714844,-0.29442730890561686,0.236752110032698
+2022-07-12,34.86000061035156,35.31999969482422,34.86000061035156,34.939998626708984,31.97684097290039,3491100,0.0,0.0,0.0,False,-0.002284529223799292,-0.0022871427418841603,0.5470795023713768,45.42417907714844,-0.2960392103379367,0.23668914319391002
+2022-07-13,34.45000076293945,35.20000076293945,34.439998626708984,35.029998779296875,32.059207916259766,3365400,0.0,0.0,0.0,False,0.0025758311594688,0.002572519392204234,0.5510645179597604,45.42417907714844,-0.29422592620088084,0.2366164116910647
+2022-07-14,34.15999984741211,34.4900016784668,33.790000915527344,34.439998626708984,31.519245147705078,4072100,0.0,0.0,0.0,False,-0.016842673404941833,-0.016986124240316373,0.5249404448537707,45.42417907714844,-0.3061130484235547,0.23706758984525494
+2022-07-15,34.869998931884766,35.27000045776367,34.63999938964844,35.209999084472656,32.223934173583984,2300300,0.0,0.0,0.0,False,0.022357420762350255,0.022111157414696027,0.5590341800168921,45.42417907714844,-0.29059952588565563,0.2380129894882124
+2022-07-18,35.709999084472656,35.939998626708984,35.36000061035156,35.45000076293945,32.44358825683594,3194200,0.0,0.0,0.0,False,0.006816488702736212,0.006793361481762296,0.5696613188921569,45.42417907714844,-0.28576390556813935,0.23802220843913954
+2022-07-19,36.31999969482422,36.88999938964844,36.310001373291016,36.81999969482422,33.69740676879883,4690500,0.0,0.0,0.0,False,0.03864611096766435,0.03791804867696937,0.6303226244037134,45.42417907714844,-0.25816145820561465,0.24041381272013554
+2022-07-20,36.58000183105469,36.7599983215332,36.09000015258789,36.34000015258789,33.25810623168945,3398200,0.0,0.0,0.0,False,-0.013036627421316394,-0.013122350086601012,0.6090687157728194,45.42417907714844,-0.2678325308817606,0.24048836733118872
+2022-07-21,36.34000015258789,36.86000061035156,36.29999923706055,36.83000183105469,33.7065544128418,2959600,0.0,0.0,0.0,False,0.013483876021932018,0.013393777579548488,0.6307651988470695,45.42417907714844,-0.2579600755008786,0.2401323165831798
+2022-07-22,36.88999938964844,37.150001525878906,36.47999954223633,36.61000061035156,33.505210876464844,2417000,0.0,0.0,0.0,False,-0.005973423860263893,-0.0059913361238877905,0.6210239470977885,45.42417907714844,-0.26239259449115004,0.24015729027023516
+2022-07-25,36.970001220703125,37.08000183105469,36.720001220703125,36.939998626708984,33.807220458984375,2472600,0.0,0.0,0.0,False,0.009013809333511036,0.00897342743590554,0.6356355478819835,45.42417907714844,-0.2557439419749076,0.24013298126503374
+2022-07-26,36.34000015258789,36.43000030517578,36.08000183105469,36.150001525878906,33.084228515625,2999100,0.0,0.0,0.0,False,-0.021385725698346736,-0.021617713781775044,0.6006562947125142,45.42417907714844,-0.271660397881165,0.2409567713549145
+2022-07-27,36.58000183105469,37.2400016784668,36.45000076293945,37.16999816894531,34.017723083496094,3448500,0.0,0.0,0.0,False,0.02821569701799831,0.02782496702535967,0.6458199277540744,45.42417907714844,-0.2511097883415706,0.242685709057926
+2022-07-28,37.029998779296875,37.47999954223633,36.7400016784668,37.43000030517578,34.255672454833984,2341500,0.0,0.0,0.0,False,0.006994864728419481,0.006970514148863759,0.6573322155160513,45.42417907714844,-0.2458714026145824,0.24270217272884034
+2022-07-29,37.650001525878906,38.16999816894531,37.560001373291016,38.15999984741211,34.923763275146484,3372100,0.0,0.0,0.0,False,0.019503071241511183,0.019315323525639257,0.6896552837861123,45.42417907714844,-0.23116357885451366,0.24340153333714362
+2022-08-01,38.029998779296875,38.279998779296875,37.849998474121094,38.060001373291016,34.832244873046875,1956300,0.0,0.0,0.0,False,-0.002620519483498507,-0.002623959054970299,0.6852275091945546,45.42417907714844,-0.2331783296757487,0.24334883277753885
+2022-08-02,37.70000076293945,37.81999969482422,37.40999984741211,37.439998626708984,34.26482009887695,2583800,0.0,0.0,0.0,False,-0.016290215466675084,-0.01642435984894527,0.6577747899594071,45.42417907714844,-0.24567001990984638,0.24379962696122368
+2022-08-03,37.77000045776367,38.09000015258789,37.599998474121094,38.040000915527344,34.81393814086914,2716100,0.0,0.0,0.0,False,0.01602570917949131,0.015898653146664426,0.6843418066283888,45.42417907714844,-0.23358134702355016,0.24427801645173067
+2022-08-04,38.15999984741211,38.470001220703125,38.130001068115234,38.369998931884766,35.11594772338867,1964400,0.0,0.0,0.0,False,0.008674961772422884,0.008637550496779823,0.6989534074125838,45.42417907714844,-0.2269326945073077,0.24446138222552807
+2022-08-05,37.7599983215332,38.11000061035156,37.7400016784668,38.040000915527344,34.81393814086914,1762500,0.0,0.0,0.0,False,-0.008600354029983381,-0.00863755049677973,0.6843418066283891,45.42417907714844,-0.23358134702355016,0.24452511815151942
+2022-08-08,38.369998931884766,38.5099983215332,38.04999923706055,38.130001068115234,34.89630889892578,2517200,0.0,0.0,0.0,False,0.002366028161575384,0.0023632335242037977,0.6883270067765905,45.42417907714844,-0.23176797890705125,0.24454586776510645
+2022-08-09,38.11000061035156,38.20000076293945,37.84000015258789,37.93000030517578,34.7132682800293,1935200,0.0,0.0,0.0,False,-0.0052452716253357234,-0.005259076356751156,0.6794712730336574,45.42417907714844,-0.2357975645289644,0.24458534718835576
+2022-08-10,38.709999084472656,38.959999084472656,38.56999969482422,38.7400016784668,35.4545783996582,1998900,0.0,0.0,0.0,False,0.021355238396131737,0.021130410496035278,0.715336782448746,45.42417907714844,-0.21947783933657583,0.2455863033250791
+2022-08-11,38.91999816894531,39.029998779296875,38.650001525878906,38.720001220703125,35.4362678527832,2274000,0.0,0.0,0.0,False,-0.0005164508422182967,-0.0005165842488884795,0.7144508953227624,45.42417907714844,-0.21988094066382058,0.245458012975598
+2022-08-12,38.7599983215332,39.04999923706055,38.63999938964844,39.040000915527344,35.729129791259766,3175000,0.0,0.0,0.0,False,0.008264469037575495,0.008230505313127212,0.7286199216636009,45.42417907714844,-0.21343367085231413,0.24561257628190683
+2022-08-15,38.59000015258789,38.70000076293945,38.47999954223633,38.63999938964844,35.363059997558594,1356400,0.0,0.0,0.0,False,-0.010245695762529317,-0.010298544192551209,0.7109090078571885,45.42417907714844,-0.22149259015781086,0.24567923859563906
+2022-08-16,38.529998779296875,38.880001068115234,38.47999954223633,38.75,35.46372985839844,1617200,0.0,0.0,0.0,False,0.002846751973579087,0.0028427076488211217,0.7157795414519201,45.42417907714844,-0.21927637265239663,0.24565577537352565
+2022-08-17,38.290000915527344,38.529998779296875,38.06999969482422,38.29999923706055,35.0518913269043,3161900,0.0,0.0,0.0,False,-0.011612950277327116,-0.01168090721710215,0.6958542789501838,45.42417907714844,-0.22834287731711878,0.24569099781099527
+2022-08-18,38.15999984741211,38.209999084472656,37.939998626708984,38.040000915527344,34.81393814086914,1585200,0.0,0.0,0.0,False,-0.0067885976199096865,-0.006811744966894534,0.6843418066283888,45.42417907714844,-0.23358134702355016,0.2457557460574123
+2022-08-19,37.650001525878906,37.709999084472656,37.31999969482422,37.41999816894531,34.246517181396484,2607200,0.0,0.0,0.0,False,-0.016298672019714577,-0.016432956479294422,0.6568892719530592,45.42417907714844,-0.24607295327820478,0.24603548662499222
+2022-08-22,36.650001525878906,36.650001525878906,36.189998626708984,36.290000915527344,33.21235275268555,3302100,0.0,0.0,0.0,False,-0.03019765260313012,-0.030662993817970167,0.6068551053167677,45.42417907714844,-0.2688397803232133,0.24771881445077656
+2022-08-23,36.290000915527344,36.70000076293945,36.2599983215332,36.33000183105469,33.24896240234375,4213100,0.0,0.0,0.0,False,0.0011022901608572777,0.0011016830851326934,0.6086263258892817,45.42417907714844,-0.26803382960705346,0.24747268622644758
+2022-08-24,36.209999084472656,36.63999938964844,36.150001525878906,36.45000076293945,33.35878372192383,2504700,0.0,0.0,0.0,False,0.0033029999027078816,0.003297556980550317,0.6139396184871873,45.42417907714844,-0.26561614541746015,0.24749475031630547
+2022-08-25,36.459999084472656,36.84000015258789,36.40999984741211,36.84000015258789,33.7157096862793,2441000,0.0,0.0,0.0,False,0.010699609653960218,0.010642773884850501,0.6312081424100617,45.42417907714844,-0.25775852483725625,0.24776616487913575
+2022-08-26,36.880001068115234,36.88999938964844,35.560001373291016,35.59000015258789,32.57171630859375,3485100,0.0,0.0,0.0,False,-0.03393057385801068,-0.03451957763991882,0.5758603140562286,45.42417907714844,-0.2829432040307446,0.24990699006853942
+2022-08-29,35.630001068115234,35.88999938964844,35.560001373291016,35.709999084472656,32.68153762817383,2974300,0.0,0.0,0.0,False,0.0033716773945713374,0.0033660060347664887,0.5811736066541342,45.42417907714844,-0.28052551984115115,0.24970221484230498
+2022-08-30,36.060001373291016,36.119998931884766,35.43000030517578,35.599998474121094,32.58087158203125,2826300,0.0,0.0,0.0,False,-0.003080211441942593,-0.0030849650571424785,0.5763032576192204,45.42417907714844,-0.2827416533671222,0.24970380909322534
+2022-08-31,35.59000015258789,35.7400016784668,35.27000045776367,35.33000183105469,32.333770751953125,2847700,0.0,0.0,0.0,False,-0.007584230196420072,-0.007613136718818342,0.5643482108540694,45.42417907714844,-0.2881815057782896,0.24978676737459474
+2022-09-01,34.72999954223633,34.81999969482422,34.279998779296875,34.79999923706055,31.84871482849121,4496100,0.0,0.0,0.0,False,-0.01500152664478871,-0.015115187704435764,0.5408805994872146,45.42417907714844,-0.29885986988561,0.24992276671308783
+2022-09-02,35.33000183105469,35.66999816894531,34.33000183105469,34.459999084472656,31.53754425048828,6064700,0.0,0.0,0.0,False,-0.009770271098178296,-0.00981831337701866,0.5258257783003011,45.37127685546875,-0.3049006676415157,0.25001282396177615
+2022-09-06,34.7599983215332,34.959999084472656,34.380001068115234,34.560001373291016,31.629074096679688,4034200,0.0,0.0,0.0,False,0.002902250266045625,0.0028980468686524486,0.5302541065713124,45.37127685546875,-0.30288331541925007,0.2500000662631115
+2022-09-07,34.529998779296875,35.33000183105469,34.529998779296875,35.29999923706055,32.306304931640625,2394900,0.0,0.0,0.0,False,0.021411655393100304,0.02118564635985747,0.563019380165094,45.37127685546875,-0.28795689320022655,0.251020585288716
+2022-09-08,34.58000183105469,35.209999084472656,34.5099983215332,35.130001068115234,32.150726318359375,6273600,0.0,0.0,0.0,False,-0.0048157353064811614,-0.0048273683224627235,0.5554922925513186,45.37127685546875,-0.29138590432937883,0.25089344558327276
+2022-09-09,35.939998626708984,36.13999938964844,35.869998931884766,36.099998474121094,33.0384635925293,4206700,0.0,0.0,0.0,False,0.027611733102993252,0.027237404155508228,0.5984421305770087,45.37127685546875,-0.27181984104670265,0.2525373180585955
+2022-09-12,36.869998931884766,37.099998474121094,36.810001373291016,36.939998626708984,33.807220458984375,4303400,0.0,0.0,0.0,False,0.023268541659089426,0.02300195658690666,0.6356355478819835,45.37127685546875,-0.25487615068277547,0.25367881473062825
+2022-09-13,36.130001068115234,36.41999816894531,35.470001220703125,35.52000045776367,32.50765609741211,4594100,0.0,0.0,0.0,False,-0.03844043798717267,-0.039198768900717745,0.572761001034011,45.37127685546875,-0.2835190378052176,0.2562797068078971
+2022-09-14,35.599998474121094,35.83000183105469,35.38999938964844,35.68000030517578,32.654083251953125,2691900,0.0,0.0,0.0,False,0.004504389799813158,0.00449427539751226,0.5798453296446124,45.37127685546875,-0.28029172826734716,0.25633651622205383
+2022-09-15,35.29999923706055,35.70000076293945,35.2400016784668,35.31999969482422,32.324615478515625,2815000,0.0,0.0,0.0,False,-0.010089634760081512,-0.010140880114207796,0.5639052672910778,45.37127685546875,-0.28755332186293914,0.25649366477859176
+2022-09-16,34.869998931884766,35.209999084472656,34.790000915527344,35.08000183105469,32.1049690246582,3217800,0.0,0.0,0.0,False,-0.0067950213979623975,-0.006818212672370822,0.5532784975354488,45.37127685546875,-0.29239441228578766,0.25655474530436
+2022-09-19,34.56999969482422,35.2599983215332,34.56999969482422,35.2400016784668,32.251399993896484,3326200,0.0,0.0,0.0,False,0.004561006401402112,0.004550636531112982,0.5603630107058681,45.37127685546875,-0.2891670186705553,0.25623948465730784
+2022-09-20,34.470001220703125,34.619998931884766,34.08000183105469,34.380001068115234,31.46433448791504,3721700,0.0,0.0,0.0,False,-0.02440407257143551,-0.02470678707655045,0.5222837985548185,45.37127685546875,-0.306514238333089,0.2564560839235068
+2022-09-21,34.31999969482422,34.689998626708984,33.849998474121094,33.86000061035156,30.988431930541992,4614700,0.0,0.0,0.0,False,-0.015125142963244076,-0.015240694575065904,0.4992590384710467,45.37127685546875,-0.3170033096212752,0.2564603332153544
+2022-09-22,34.0,34.040000915527344,33.4900016784668,33.70000076293945,30.842004776000977,3233600,0.0,0.0,0.0,False,-0.004725219877831144,-0.004736419022151154,0.4921747098604452,45.37127685546875,-0.32023061915914564,0.2562212883219476
+2022-09-23,32.75,32.79999923706055,32.119998931884766,32.400001525878906,29.652250289916992,4543200,0.0,0.0,0.0,False,-0.03857578308300391,-0.039339534618596086,0.4346129019309244,45.37127685546875,-0.3464532553409303,0.25849207726211615
+2022-09-26,32.18000030517578,32.52000045776367,31.829999923706055,31.969999313354492,29.258718490600586,4161200,0.0,0.0,0.0,False,-0.013271566085836795,-0.013360420351530084,0.415573341995354,45.37127685546875,-0.35512684415285667,0.25860413118116693
+2022-09-27,32.189998626708984,32.349998474121094,31.450000762939453,31.709999084472656,29.02076530456543,5934900,0.0,0.0,0.0,False,-0.008132727553040286,-0.008165978585539208,0.40406086967355903,45.37127685546875,-0.36037142183563076,0.25868926073087334
+2022-09-28,31.56999969482422,32.61000061035156,31.459999084472656,32.52000045776367,29.762073516845703,4111000,0.0,0.0,0.0,False,0.025544061450497146,0.025223263429329006,0.4399262868087388,45.37127685546875,-0.3440327101295061,0.2591234471106869
+2022-09-29,31.770000457763672,32.029998779296875,31.43000030517578,32.0099983215332,29.295324325561523,5748100,0.0,0.0,0.0,False,-0.01568268390372718,-0.01580695820640485,0.4173443780080497,45.37127685546875,-0.3543200377877296,0.2594966854678358
+2022-09-30,31.90999984741211,32.45000076293945,31.850000381469727,31.979999542236328,29.267868041992188,3966400,0.0,0.0,0.0,False,-0.0009372240861447168,-0.0009376635552473503,0.41601600871861866,45.37127685546875,-0.3549251846002559,0.2594303493674143
+2022-10-03,32.380001068115234,32.869998931884766,32.18000030517578,32.72999954223633,29.954261779785156,4086800,0.0,0.0,0.0,False,0.02345212629796478,0.02318135052399036,0.44922459499502776,45.37127685546875,-0.33979680855786476,0.2605600703256104
+2022-10-04,34.0,34.560001373291016,33.95000076293945,34.5,31.574155807495117,4626900,0.0,0.0,0.0,False,0.05407891670370457,0.052667320849214064,0.5275970911527239,45.37127685546875,-0.30409373516034566,0.2663087353018707
+2022-10-05,33.72999954223633,34.209999084472656,33.47999954223633,34.0099983215332,31.125707626342773,4017000,0.0,0.0,0.0,False,-0.014203014132396552,-0.014304842265134855,0.5059006080784738,45.37127685546875,-0.3139777016746865,0.26649586443211354
+2022-10-06,33.45000076293945,33.709999084472656,33.2400016784668,33.2599983215332,30.439315795898438,3221900,0.0,0.0,0.0,False,-0.02205224821502272,-0.022299033907150535,0.47269211408197376,45.37127685546875,-0.3291060356783967,0.26724395862694816
+2022-10-07,32.900001525878906,32.970001220703125,32.34000015258789,32.4900016784668,29.734619140625,2867200,0.0,0.0,0.0,False,-0.02315087040715913,-0.0234230609794999,0.4385980097992168,45.37127685546875,-0.34463781490335144,0.26794277144793377
+2022-10-10,32.540000915527344,32.650001525878906,32.119998931884766,32.369998931884766,29.624792098999023,2495200,0.0,0.0,0.0,False,-0.0036935748565188886,-0.00370041294732235,0.4332844403615843,45.37127685546875,-0.3470584441921376,0.2679529518953421
+2022-10-11,32.099998474121094,32.5,31.809999465942383,31.959999084472656,29.249563217163086,3691800,0.0,0.0,0.0,False,-0.012666042704435276,-0.012746940855553737,0.41513039843236177,45.37127685546875,-0.3553286298215004,0.26812857697435527
+2022-10-12,31.8799991607666,32.060001373291016,31.790000915527344,31.860000610351562,29.15804672241211,2620500,0.0,0.0,0.0,False,-0.0031288157731284016,-0.003133720751053106,0.4107027161207131,45.37127685546875,-0.35734568777299924,0.268115387600892
+2022-10-13,31.270000457763672,32.959999084472656,31.139999389648438,32.79999923706055,30.018325805664062,5327700,0.0,0.0,0.0,False,0.029504002495157167,0.02907713528306185,0.4523240925770635,45.37127685546875,-0.33838481334153037,0.26950032507985533
+2022-10-14,33.130001068115234,33.290000915527344,32.34000015258789,32.349998474121094,29.606489181518555,4111500,0.0,0.0,0.0,False,-0.013719506771020518,-0.01381448894363588,0.43239892235523625,45.37127685546875,-0.3474618473747012,0.26932673231816084
+2022-10-17,33.31999969482422,33.619998931884766,33.29999923706055,33.5099983215332,30.668113708496094,8912100,0.0,0.0,0.0,False,0.03585783239845419,0.035229907006128665,0.4837616428407767,45.37127685546875,-0.3240632436642663,0.2717550069069534
+2022-10-18,34.29999923706055,34.31999969482422,33.689998626708984,33.97999954223633,31.09825325012207,5225800,0.0,0.0,0.0,False,0.0140256275855275,0.013928178602601208,0.5045723310689518,45.37127685546875,-0.31458280644853187,0.2721181692883887
+2022-10-19,33.540000915527344,33.72999954223633,33.2400016784668,33.47999954223633,30.640657424926758,3217900,0.0,0.0,0.0,False,-0.014714518578097802,-0.014823850947594124,0.4824332735513459,45.37127685546875,-0.32466839047679263,0.27237085281437207
+2022-10-20,33.52000045776367,34.0,33.38999938964844,33.4900016784668,30.649812698364258,3519900,0.0,0.0,0.0,False,0.00029879494132689643,0.00029875031100840276,0.4828762171143377,45.37127685546875,-0.32446660480814893,0.27231957062460344
+2022-10-21,33.2599983215332,34.15999984741211,33.130001068115234,34.15999984741211,31.262989044189453,4597600,0.0,0.0,0.0,False,0.02000587578983537,0.019808387857857615,0.5125424545256281,45.37127685546875,-0.3109519676120549,0.2731505202131195
+2022-10-24,34.290000915527344,34.619998931884766,34.11000061035156,34.470001220703125,31.546701431274414,3493200,0.0,0.0,0.0,False,0.009075024358161654,0.009034093768970186,0.5262688141432017,45.37127685546875,-0.304698839934191,0.27323772937290525
+2022-10-25,34.65999984741211,35.38999938964844,34.65999984741211,35.33000183105469,32.333770751953125,3970800,0.0,0.0,0.0,False,0.02494933812314315,0.024643185147531818,0.5643482108540692,45.37127685546875,-0.28735153619429543,0.2744676484464476
+2022-10-26,35.310001373291016,35.970001220703125,35.279998779296875,35.689998626708984,32.663230895996094,3298200,0.0,0.0,0.0,False,0.010189351145290404,0.010137789663143052,0.580287904087968,45.37127685546875,-0.2800901107534274,0.27465581589042604
+2022-10-27,35.4900016784668,35.869998931884766,35.290000915527344,35.31999969482422,32.324615478515625,2508000,0.0,0.0,0.0,False,-0.01036686843866319,-0.010420978713548702,0.5639052672910774,45.37127685546875,-0.28755332186293914,0.2748071418543781
+2022-10-28,35.27000045776367,35.7400016784668,35.16999816894531,35.72999954223633,32.69984436035156,2053700,0.0,0.0,0.0,False,0.011608146803334218,0.01154128916532361,0.5820593092202999,45.37127685546875,-0.27928313623357637,0.27474902911964794
+2022-10-31,35.2599983215332,35.349998474121094,35.13999938964844,35.209999084472656,32.223934173583984,2071600,0.0,0.0,0.0,False,-0.01455389761257142,-0.014660844511606971,0.5590341800168921,45.37127685546875,-0.2897723756764865,0.2750370017740988
+2022-11-01,35.93000030517578,35.970001220703125,35.310001373291016,35.5099983215332,32.498497009277344,1970300,0.0,0.0,0.0,False,0.008520462902336545,0.008484368639931862,0.5723178729112006,45.37127685546875,-0.28372090755122326,0.2750144463856338
+2022-11-02,35.349998474121094,35.83000183105469,34.66999816894531,34.68000030517578,31.7388916015625,2491900,0.0,0.0,0.0,False,-0.023373555013882608,-0.02365104909523157,0.5355672146093997,45.37127685546875,-0.3004628963238687,0.2758991387361042
+2022-11-03,34.20000076293945,34.54999923706055,34.119998931884766,34.33000183105469,31.41857147216797,2311700,0.0,0.0,0.0,False,-0.010092353993192416,-0.010143627066801882,0.5200697266992211,45.37127685546875,-0.30752287240554077,0.2758092804397154
+2022-11-04,35.68000030517578,36.15999984741211,35.439998626708984,36.119998931884766,33.056766510009766,4769700,0.0,0.0,0.0,False,0.052140977806485855,0.050827114658825695,0.5993276485833563,45.37127685546875,-0.27141643786413905,0.2809369424736351
+2022-11-07,36.31999969482422,36.529998779296875,36.16999816894531,36.380001068115234,33.29472351074219,3254100,0.0,0.0,0.0,False,0.0071984354749388135,0.00717265040578798,0.6108403054649691,45.318389892578125,-0.26531539205908716,0.28101148294153105
+2022-11-08,36.56999969482422,37.0099983215332,36.470001220703125,36.83000183105469,33.7065544128418,4513300,0.0,0.0,0.0,False,0.01236925430441671,0.0122933801091672,0.6307651988470697,45.27431106567383,-0.25550375876624876,0.28133271194069903
+2022-11-09,36.599998474121094,36.90999984741211,36.36000061035156,36.380001068115234,33.29472351074219,3206900,0.0,0.0,0.0,False,-0.012218125206612807,-0.012293380109167093,0.6108403054649694,44.921714782714844,-0.25882785927055785,0.28155555563915047
+2022-11-10,37.93000030517578,38.540000915527344,37.689998626708984,38.52000045776367,35.253238677978516,5365200,0.0,0.0,0.0,False,0.05882359006839133,0.05715847112676101,0.7055957152592829,44.921714782714844,-0.21522945309417718,0.2875755667087814
+2022-11-11,38.959999084472656,39.56999969482422,38.779998779296875,39.5,36.15011978149414,4181900,0.0,0.0,0.0,False,0.025441098099048487,0.025122859629666434,0.7489879431685111,44.921714782714844,-0.19526402862510206,0.2887498602984527
+2022-11-14,39.27000045776367,39.599998474121094,39.119998931884766,39.119998931884766,35.80234909057617,3892200,0.0,0.0,0.0,False,-0.009620180874089335,-0.009666753747786618,0.7321623628086287,44.87763595581055,-0.20222292622923577,0.28886193967527896
+2022-11-15,39.81999969482422,39.91999816894531,38.77000045776367,39.36000061035156,36.021995544433594,7895700,0.0,0.0,0.0,False,0.006134973247194919,0.006116230915562739,0.7427891325642575,44.87763595581055,-0.19732858522442664,0.28893160171663357
+2022-11-16,39.470001220703125,39.560001373291016,39.20000076293945,39.36000061035156,36.021995544433594,4265800,0.0,0.0,0.0,False,0.0,0.0,0.7427891325642575,44.87763595581055,-0.19732858522442664,0.2889316328348469
+2022-11-17,38.720001220703125,39.400001525878906,38.720001220703125,39.38999938964844,36.0494499206543,4379900,0.0,0.0,0.0,False,0.0007621558940797968,0.0007618656007661656,0.7441174095737795,44.87763595581055,-0.1967168244746461,0.2889304159718321
+2022-11-18,39.58000183105469,39.619998931884766,39.34000015258789,39.5099983215332,36.159271240234375,2478700,0.0,0.0,0.0,False,0.003046407637891768,0.003041776740826691,0.7494307021716851,44.519935607910156,-0.1877959672113786,0.2889340251502154
+2022-11-21,39.060001373291016,39.2400016784668,38.97999954223633,39.13999938964844,35.82064437866211,2402500,0.0,0.0,0.0,False,-0.009364869643597173,-0.009408995741495512,0.7330475116953405,44.519935607910156,-0.19540215210244793,0.2886619147443993
+2022-11-22,39.25,39.650001525878906,39.18000030517578,39.650001525878906,36.28740310668945,1480400,0.0,0.0,0.0,False,0.013030439181752618,0.012946273365692559,0.7556298818955745,44.519935607910156,-0.18491788877964987,0.2888525660466595
+2022-11-23,39.56999969482422,40.0099983215332,39.54999923706055,39.97999954223633,36.589412689208984,3495600,0.0,0.0,0.0,False,0.008322711372637626,0.008288268583313704,0.7702414826797692,44.519935607910156,-0.17813419562296273,0.28897306527588995
+2022-11-25,40.0,40.290000915527344,40.0,40.20000076293945,36.7907600402832,971700,0.0,0.0,0.0,False,0.005502885569234728,0.0054878000118668046,0.7799829189888685,44.519935607910156,-0.17361156214820894,0.28895601914748886
+2022-11-28,39.97999954223633,40.150001525878906,39.4900016784668,39.560001373291016,36.20503234863281,1984000,0.0,0.0,0.0,False,-0.015920510775234376,-0.01604860346006668,0.7516446817473732,44.519935607910156,-0.1867680881775574,0.2878793771988343
+2022-11-29,39.58000183105469,39.869998931884766,39.52000045776367,39.68000030517578,36.31485366821289,2543600,0.0,0.0,0.0,False,0.0030333164329909845,0.0030287252107764257,0.7569579743452788,44.519935607910156,-0.18430129845559373,0.2878440655601929
+2022-11-30,39.970001220703125,40.630001068115234,39.619998931884766,40.540000915527344,37.10192108154297,3619400,0.0,0.0,0.0,False,0.021673429294829072,0.02144189991006262,0.7950372787762372,44.519935607910156,-0.1666223103217871,0.2886388917554748
+2022-12-01,40.93000030517578,41.060001373291016,40.59000015258789,40.88999938964844,37.422237396240234,3260600,0.0,0.0,0.0,False,0.008633415881438289,0.008596361066893266,0.8105345821265977,44.519935607910156,-0.1594274141404829,0.288745088504891
+2022-12-02,40.61000061035156,41.02000045776367,40.54999923706055,40.900001525878906,37.431392669677734,5569900,0.0,0.0,0.0,False,0.00024464794396328315,0.00024461802253508485,0.8109775256895895,44.519935607910156,-0.15922176978560032,0.2885642774640438
+2022-12-05,40.790000915527344,40.880001068115234,40.31999969482422,40.43000030517578,37.00124740600586,4426400,0.0,0.0,0.0,False,-0.011491564512915553,-0.011558102784118951,0.7901665606216874,44.519935607910156,-0.16888362705916404,0.288674745284989
+2022-12-06,40.459999084472656,40.540000915527344,40.0,40.18000030517578,36.7724494934082,2166100,0.0,0.0,0.0,False,-0.006183518898352558,-0.006202716029464947,0.7790970318628845,44.519935607910156,-0.17402285085797398,0.28850274549536803
+2022-12-07,40.25,40.459999084472656,40.04999923706055,40.279998779296875,36.86397171020508,3127400,0.0,0.0,0.0,False,0.0024888800734712557,0.00248578794102969,0.7835249910142599,44.519935607910156,-0.17196709279033173,0.28744418443990155
+2022-12-08,40.15999984741211,40.470001220703125,40.0099983215332,40.400001525878906,36.97379684448242,2098000,0.0,0.0,0.0,False,0.0029791997221759736,0.0029747707011287374,0.7888384681719836,44.519935607910156,-0.1695002173832202,0.28746211716969794
+2022-12-09,40.34000015258789,40.619998931884766,40.290000915527344,40.33000183105469,36.909732818603516,1657200,0.0,0.0,0.0,False,-0.001732687236541297,-0.0017341900752883665,0.7857389705899478,44.519935607910156,-0.17093921375651056,0.2871803576229649
+2022-12-12,40.31999969482422,40.540000915527344,40.25,40.52000045776367,37.08361053466797,1980600,0.0,0.0,0.0,False,0.004710890672630752,0.004699829153301071,0.7941513916502532,44.519935607910156,-0.16703359903155224,0.2871935578281112
+2022-12-13,41.560001373291016,41.66999816894531,40.75,40.9900016784668,37.67647933959961,3129700,0.175,0.0,0.0,False,0.015987353884471256,0.015860902114722953,0.8228351248708823,44.519935607910156,-0.15371667040539527,0.28752029721564126
+2022-12-14,40.9900016784668,41.29999923706055,40.65999984741211,40.959999084472656,37.648902893066406,2920300,0.0,0.0,0.0,False,-0.0007319273726358322,-0.0007321953622491737,0.8215009419471873,44.519935607910156,-0.154336088339331,0.28746661933687034
+2022-12-15,40.310001373291016,40.38999938964844,39.61000061035156,39.75,36.536712646484375,4162300,0.0,0.0,0.0,False,-0.029541106409952222,-0.02998623317938482,0.7676917887952972,44.519935607910156,-0.17931793594075518,0.28859119062464283
+2022-12-16,39.380001068115234,39.56999969482422,39.15999984741211,39.279998779296875,36.10470962524414,3912200,0.0,0.0,0.0,False,-0.01182380652085846,-0.011894263652881704,0.7467909430960713,44.519935607910156,-0.18902152188133048,0.2887984245952151
+2022-12-19,39.470001220703125,39.529998779296875,39.150001525878906,39.279998779296875,36.10470962524414,2063700,0.0,0.0,0.0,False,0.0,0.0,0.7467909430960713,44.519935607910156,-0.18902152188133048,0.28837545692541194
+2022-12-20,39.279998779296875,39.529998779296875,39.20000076293945,39.369998931884766,36.18743133544922,1769900,0.0,0.0,0.0,False,0.0022911612103713175,0.002288540502737789,0.7507931227475209,44.519935607910156,-0.18716343944981906,0.28838049171517466
+2022-12-21,39.709999084472656,40.029998779296875,39.689998626708984,39.900001525878906,36.67459487915039,3841000,0.0,0.0,0.0,False,0.013462230551410936,0.013372419862683982,0.7743627034137728,44.519935607910156,-0.1762208462710766,0.288375920406116
+2022-12-22,39.70000076293945,39.7400016784668,39.119998931884766,39.5099983215332,36.31611633300781,2636100,0.0,0.0,0.0,False,-0.009774574124781221,-0.009822658869611665,0.7570190636450076,44.519935607910156,-0.18427293667164957,0.28822126133617937
+2022-12-23,39.34000015258789,39.63999938964844,39.2400016784668,39.54999923706055,36.35287857055664,2245900,0.0,0.0,0.0,False,0.0010122843866819942,0.001011772372349178,0.7587976666102381,44.519935607910156,-0.18344718890164835,0.2881465447834165
+2022-12-27,39.630001068115234,39.779998779296875,39.54999923706055,39.650001525878906,36.444801330566406,2962000,0.0,0.0,0.0,False,0.0025286239666373334,0.002525432376144295,0.7632450045424946,44.519935607910156,-0.18138243389347997,0.28798902205944943
+2022-12-28,39.720001220703125,39.83000183105469,39.220001220703125,39.22999954223633,36.05875015258789,2170800,0.0,0.0,0.0,False,-0.0105927639576604,-0.010649266649132136,0.744567366409852,44.519935607910156,-0.1900538565428408,0.2881619395002837
+2022-12-29,39.720001220703125,40.09000015258789,39.709999084472656,39.970001220703125,36.73893356323242,1682000,0.0,0.0,0.0,False,0.018863199854854518,0.01868749582190616,0.7774754893026983,44.519935607910156,-0.17477568056713966,0.2888166709588002
+2022-12-30,39.68000030517578,39.779998779296875,39.41999816894531,39.47999954223633,36.288543701171875,2940200,0.0,0.0,0.0,False,-0.012259198032663843,-0.012334961839956742,0.7556850652811304,44.519935607910156,-0.18489226892043742,0.28904363011133627
+2023-01-03,40.209999084472656,40.45000076293945,39.84000015258789,40.0099983215332,36.77569580078125,4105300,0.0,0.0,0.0,False,0.013424404782428345,0.013335095852226187,0.7792540922679285,44.519935607910156,-0.17394993279713855,0.2893820240452375
+2023-01-04,40.900001525878906,41.16999816894531,40.720001220703125,41.08000183105469,37.75920486450195,3612700,0.0,0.0,0.0,False,0.02674345222585317,0.026392096649734124,0.8268374890821497,44.519935607910156,-0.15185850228873599,0.2904688203534193
+2023-01-05,40.7599983215332,40.939998626708984,40.650001525878906,40.709999084472656,37.41911315917969,1569900,0.0,0.0,0.0,False,-0.009006855587734841,-0.009047662524447659,0.8103834276357267,44.519935607910156,-0.1594975902765865,0.2905727008630772
+2023-01-06,40.97999954223633,41.900001525878906,40.689998626708984,41.86000061035156,38.47614669799805,2462400,0.0,0.0,0.0,False,0.02824849253700301,0.027856862080157176,0.8615240303804084,44.519935607910156,-0.1357546642281816,0.2919166428837434
+2023-01-09,42.31999969482422,42.68000030517578,42.279998779296875,42.279998779296875,38.8621940612793,4772300,0.0,0.0,0.0,False,0.010033420610212396,0.009983420018797184,0.8802014839532328,44.519935607910156,-0.12708332726396865,0.2920831692585921
+2023-01-10,42.369998931884766,42.619998931884766,42.290000915527344,42.619998931884766,39.174705505371094,2382200,0.0,0.0,0.0,False,0.008041528576565149,0.008009367785209661,0.895321177916143,44.519935607910156,-0.12006374289520172,0.2921566990410713
+2023-01-11,42.939998626708984,43.08000183105469,42.79999923706055,43.08000183105469,39.5975227355957,2479900,0.0,0.0,0.0,False,0.010793118283088043,0.010735288320249876,0.9157776035738336,44.519935607910156,-0.11056648679069192,0.2921320244427138
+2023-01-12,43.43000030517578,43.79999923706055,42.97999954223633,43.709999084472656,40.17659378051758,5700300,0.0,0.0,0.0,False,0.014623921016183372,0.014518022667501013,0.9437937839330703,44.519935607910156,-0.09755948134437253,0.29224121261300223
+2023-01-13,43.439998626708984,43.939998626708984,43.43000030517578,43.91999816894531,40.36962127685547,4866800,0.0,0.0,0.0,False,0.004804476392209489,0.00479297173004393,0.9531326952793002,44.1710090637207,-0.08606069608646216,0.29217700626705745
+2023-01-17,43.90999984741211,44.15999984741211,43.70000076293945,43.84000015258789,40.29608917236328,1883800,0.0,0.0,0.0,False,-0.001821471249083606,-0.0018231321449950926,0.9495751202292038,44.1710090637207,-0.08772541025194824,0.29207610659522787
+2023-01-18,44.36000061035156,44.400001525878906,43.59000015258789,43.59000015258789,40.06629943847656,1792400,0.0,0.0,0.0,False,-0.005702531898413521,-0.005718853412318704,0.9384576059177434,43.44630813598633,-0.07779737433455536,0.29212771439490764
+2023-01-19,43.27000045776367,43.40999984741211,43.060001373291016,43.31999969482422,39.8181266784668,5432700,0.0,0.0,0.0,False,-0.006194052445268716,-0.00621331517220392,0.9264506978437588,43.44630813598633,-0.08350954576309166,0.2917032233102654
+2023-01-20,43.36000061035156,43.75,43.25,43.75,40.2133674621582,1844000,0.0,0.0,0.0,False,0.009926152148818979,0.00987721149567537,0.9455729405777544,43.44630813598633,-0.07441232207139592,0.2918771197682132
+2023-01-23,43.689998626708984,44.08000183105469,43.630001068115234,44.04999923706055,40.48910903930664,3338800,0.0,0.0,0.0,False,0.006856963108297753,0.006833561053873246,0.9589136624557986,43.44630813598633,-0.06806560151034458,0.2919171591011457
+2023-01-24,43.84000015258789,44.119998931884766,43.65999984741211,44.060001373291016,40.49830627441406,4020600,0.0,0.0,0.0,False,0.0002271533092637057,0.00022712751385701836,0.9593586361767872,43.44630813598633,-0.06785390952771087,0.2915382248638995
+2023-01-25,43.7400016784668,44.31999969482422,43.720001220703125,44.290000915527344,40.709716796875,1787600,0.0,0.0,0.0,False,0.005220231212348381,0.005206653039029882,0.9695869412855416,43.44630813598633,-0.06298789141175898,0.2912432540896641
+2023-01-26,44.349998474121094,44.459999084472656,44.040000915527344,44.41999816894531,40.82920455932617,2468100,0.0,0.0,0.0,False,0.0029351165238356014,0.002930817479407912,0.9753679084620397,43.44630813598633,-0.06023765168880768,0.2910344994258819
+2023-01-27,44.06999969482422,44.40999984741211,44.02000045776367,44.2599983215332,40.68213653564453,1976600,0.0,0.0,0.0,False,-0.0036020300975481145,-0.003608533028491675,0.9682525738020287,43.44630813598633,-0.06362270395196712,0.29102053239552794
+2023-01-30,44.099998474121094,44.29999923706055,43.900001525878906,43.93000030517578,40.378814697265625,1556100,0.0,0.0,0.0,False,-0.007455897457920968,-0.007483831597373988,0.9535774844404716,43.44630813598633,-0.07060423705322649,0.2910749658175462
+2023-01-31,43.90999984741211,44.349998474121094,43.849998474121094,44.34000015258789,40.75566864013672,4093300,0.0,0.0,0.0,False,0.009332961992482902,0.009289678999973688,0.9718101488521249,43.44630813598633,-0.06193022172166951,0.29118529089113465
+2023-02-01,44.400001525878906,45.209999084472656,44.13999938964844,44.9900016784668,41.353126525878906,2679700,0.0,0.0,0.0,False,0.014659503958028619,0.014553092132328822,1.0007159075337038,43.44630813598633,-0.04817858409409137,0.291073268100625
+2023-02-02,45.349998474121094,45.380001068115234,44.880001068115234,45.25,41.592105865478516,6852200,0.0,0.0,0.0,False,0.005778990844865328,0.005762356532862556,1.0122780264465177,43.44630813598633,-0.042678016845624445,0.29095473495811575
+2023-02-03,44.650001525878906,45.18000030517578,44.630001068115234,44.709999084472656,41.09576416015625,4072000,0.0,0.0,0.0,False,-0.01193355553882236,-0.012005332016623828,0.9882643948583663,43.44630813598633,-0.054102271900132615,0.2911543102316983
+2023-02-06,44.20000076293945,44.29999923706055,43.939998626708984,44.130001068115234,40.562644958496094,1997300,0.0,0.0,0.0,False,-0.012972607093580502,-0.013057486229203377,0.9624714220657131,43.44630813598633,-0.06637303147748275,0.2911297643476138
+2023-02-07,43.84000015258789,44.43000030517578,43.720001220703125,44.380001068115234,40.79243850708008,3198400,0.0,0.0,0.0,False,0.005665151984519445,0.005649165360367658,0.9735891209369913,43.44630813598633,-0.06108389280395643,0.2911839596913141
+2023-02-08,44.310001373291016,44.369998931884766,44.0099983215332,44.099998474121094,40.535072326660156,1743600,0.0,0.0,0.0,False,-0.006309163899952952,-0.006329150785886043,0.9611374237018357,43.44630813598633,-0.06700766841256212,0.2912497274197642
+2023-02-09,44.77000045776367,44.86000061035156,44.18000030517578,44.27000045776367,40.69132995605469,7817400,0.0,0.0,0.0,False,0.0038548748139708433,0.0038474638235763007,0.9686973629631996,43.44630813598633,-0.06341109977189774,0.2912193885213025
+2023-02-10,43.779998779296875,43.849998474121094,43.56999969482422,43.79999923706055,40.25931930541992,2139500,0.0,0.0,0.0,False,-0.01061677391968563,-0.010673533960387166,0.947796148144338,42.909488677978516,-0.06176184928343553,0.29085853433909536
+2023-02-13,44.0099983215332,44.400001525878906,43.97999954223633,44.38999938964844,40.8016242980957,2061500,0.0,0.0,0.0,False,0.013470297114605456,0.013380379242766407,0.9740335409785263,42.56056594848633,-0.041327966656260595,0.290915733376364
+2023-02-14,44.25,44.810001373291016,44.15999984741211,44.630001068115234,41.02223205566406,2782800,0.0,0.0,0.0,False,0.005406837628732619,0.005392273157063594,0.9847068198082694,42.56056594848633,-0.03614458263276399,0.28950918085792066
+2023-02-15,44.33000183105469,44.7400016784668,44.279998779296875,44.72999954223633,41.1141471862793,1453900,0.0,0.0,0.0,False,0.002240617489816632,0.0022381110497328867,0.9891537886208901,42.56056594848633,-0.03398495132695656,0.2893719218289392
+2023-02-16,44.43000030517578,44.88999938964844,44.380001068115234,44.59000015258789,40.98546600341797,1727400,0.0,0.0,0.0,False,-0.0031298516853165426,-0.0031347599151324507,0.9829280322832212,42.56056594848633,-0.037008435155087005,0.28810225525841515
+2023-02-17,44.43000030517578,44.790000915527344,44.279998779296875,44.72999954223633,41.1141471862793,2879200,0.0,0.0,0.0,False,0.003139678413089042,0.0031347599151323913,0.9891537886208901,41.85375213623047,-0.017671174320137872,0.28809960613017865
+2023-02-21,44.209999084472656,44.40999984741211,43.939998626708984,43.959999084472656,40.40638732910156,2660900,0.0,0.0,0.0,False,-0.017214509010025858,-0.017364401376550403,0.9549114828043488,41.592105865478516,-0.028508259240633937,0.288135443885266
+2023-02-22,43.83000183105469,44.0099983215332,43.63999938964844,43.72999954223633,40.19498062133789,2569200,0.0,0.0,0.0,False,-0.005232012108427497,-0.005245747012180207,0.9446833622554125,41.592105865478516,-0.033591115791524295,0.2881064970737426
+2023-02-23,44.04999923706055,44.16999816894531,43.70000076293945,44.099998474121094,40.535072326660156,2294200,0.0,0.0,0.0,False,0.008461049117703068,0.00842545507597841,0.9611374237018355,41.592105865478516,-0.025414282754451678,0.2872610578214102
+2023-02-24,43.2599983215332,43.380001068115234,42.959999084472656,43.13999938964844,39.65267562866211,2119200,0.0,0.0,0.0,False,-0.02176872143922859,-0.022009155758595394,0.9184459694212239,41.592105865478516,-0.046629767751820816,0.2879220509218515
+2023-02-27,43.79999923706055,43.9900016784668,43.709999084472656,43.869998931884766,40.323665618896484,6806300,0.0,0.0,0.0,False,0.01692168257491722,0.016780105816882218,0.9509093031528992,41.592105865478516,-0.030497139305342036,0.28775978989540346
+2023-02-28,43.849998474121094,43.970001220703125,43.54999923706055,43.58000183105469,40.05710983276367,2418200,0.0,0.0,0.0,False,-0.006610405627604954,-0.006632351124775349,0.9380130013163905,41.592105865478516,-0.036905946471657014,0.2864065694523656
+2023-03-01,44.119998931884766,44.15999984741211,43.65999984741211,43.869998931884766,40.323665618896484,4062500,0.0,0.0,0.0,False,0.006654393870293429,0.006632351124775337,0.9509093031528992,41.592105865478516,-0.030497139305342036,0.2846355922343866
+2023-03-02,43.5099983215332,43.95000076293945,43.470001220703125,43.90999984741211,40.36043167114258,1886700,0.0,0.0,0.0,False,0.0009117735622941048,0.0009113581492688882,0.9526880906779476,41.592105865478516,-0.029613172228392215,0.2818327065598279
+2023-03-03,44.22999954223633,44.619998931884766,44.06999969482422,44.61000061035156,41.00384521484375,3586100,0.0,0.0,0.0,False,0.015941691331344376,0.015815957087491735,0.9838172414859276,41.592105865478516,-0.014143564948054799,0.28191006415691805
+2023-03-06,44.66999816894531,44.83000183105469,44.56999969482422,44.630001068115234,41.02223205566406,2269900,0.0,0.0,0.0,False,0.0004484174770431615,0.00044831696797186286,0.9847068198082696,41.592105865478516,-0.013701489692721891,0.28025673428693154
+2023-03-07,44.52000045776367,44.529998779296875,43.7400016784668,43.810001373291016,40.268516540527344,3701800,0.0,0.0,0.0,False,-0.018373342389414238,-0.018544228649190583,0.9482411218653268,41.592105865478516,-0.03182308992076677,0.2758493111894177
+2023-03-08,43.81999969482422,44.11000061035156,43.720001220703125,43.959999084472656,40.40638732910156,2571000,0.0,0.0,0.0,False,0.003423786134149287,0.003417938322372953,0.9549114828043488,41.592105865478516,-0.028508259240633937,0.27301726328724246
+2023-03-09,43.869998931884766,44.06999969482422,43.43000030517578,43.459999084472656,39.946807861328125,2130000,0.0,0.0,0.0,False,-0.011373931156731687,-0.011439109001890149,0.9326764541814279,41.592105865478516,-0.039557939419364474,0.27169650043987764
+2023-03-10,43.61000061035156,43.75,43.060001373291016,43.11000061035156,39.62510299682617,3974900,0.0,0.0,0.0,False,-0.008053330959978622,-0.008085934190806762,0.9171119710573468,41.592105865478516,-0.047292697201104184,0.26239123415084
+2023-03-13,42.40999984741211,42.970001220703125,42.279998779296875,42.650001525878906,39.20228576660156,4419300,0.0,0.0,0.0,False,-0.010670438642354507,-0.010727776014133147,0.8966555453996561,41.592105865478516,-0.057458502019742785,0.26107325555392985
+2023-03-14,43.369998931884766,43.58000183105469,43.16999816894531,43.5,39.98357009887695,3257500,0.0,0.0,0.0,False,0.01992956066202156,0.01973356673706553,0.9344550571466581,41.592105865478516,-0.03867406405927254,0.2615610952877628
+2023-03-15,41.2599983215332,41.869998931884766,41.15999984741211,41.790000915527344,38.41180419921875,11512500,0.0,0.0,0.0,False,-0.039310294097583576,-0.04010380882899825,0.8584110599316652,41.592105865478516,-0.07646406932473737,0.2637187053822436
+2023-03-16,41.41999816894531,42.54999923706055,41.369998931884766,42.52000045776367,39.082794189453125,6902200,0.0,0.0,0.0,False,0.017468327880522327,0.017317510459995692,0.8908743936633405,41.592105865478516,-0.06033144087825859,0.2641250110882781
+2023-03-17,41.84000015258789,42.0099983215332,41.5099983215332,41.849998474121094,38.46695327758789,3975300,0.0,0.0,0.0,False,-0.015757340912728957,-0.015882807568353408,0.8610792412192376,41.592105865478516,-0.07513811870931264,0.26017861861309033
+2023-03-20,42.40999984741211,42.81999969482422,42.33000183105469,42.65999984741211,39.21147537231445,2873900,0.0,0.0,0.0,False,0.019354849586186162,0.01916992677771288,0.8971001500010094,41.592105865478516,-0.05723755610893433,0.2608883154124996
+2023-03-21,43.560001373291016,43.70000076293945,43.36000061035156,43.59000015258789,40.06629943847656,2995800,0.0,0.0,0.0,False,0.021800354565736813,0.0215661249156129,0.9384576059177439,41.592105865478516,-0.03668500056084856,0.2617606871249261
+2023-03-22,43.689998626708984,44.27000045776367,43.41999816894531,43.41999816894531,39.91004180908203,2218500,0.0,0.0,0.0,False,-0.0038999765784327733,-0.0039076013177483625,0.9308976666563797,41.592105865478516,-0.040441906496314184,0.26142825614372656
+2023-03-23,43.95000076293945,44.209999084472656,43.209999084472656,43.459999084472656,39.946807861328125,2338900,0.0,0.0,0.0,False,0.000921223095229351,0.0009207990296531104,0.9326764541814281,41.592105865478516,-0.039557939419364474,0.2610042095961579
+2023-03-24,42.810001373291016,43.029998779296875,42.5099983215332,43.0,39.52399444580078,1600000,0.0,0.0,0.0,False,-0.010584410574059011,-0.010640823868410258,0.9122202130835553,41.592105865478516,-0.04972365252114508,0.2601337080774335
+2023-03-27,43.369998931884766,43.5099983215332,43.20000076293945,43.43000030517578,39.91923904418945,1399500,0.0,0.0,0.0,False,0.010000117749501936,0.009950447436826569,0.9313426403773686,41.592105865478516,-0.040220777151789844,0.2602215096612859
+2023-03-28,43.400001525878906,43.59000015258789,43.31999969482422,43.4900016784668,39.97438430786133,1896400,0.0,0.0,0.0,False,0.0013814207132263334,0.0013804674294558414,0.9340106371051231,41.592105865478516,-0.03889491825322311,0.26021902121566365
+2023-03-29,44.08000183105469,44.290000915527344,43.97999954223633,44.2400016784668,40.66375732421875,1922200,0.0,0.0,0.0,False,0.017245369210648454,0.017098355626482764,0.9673633645993225,41.592105865478516,-0.02232030626826942,0.26069772776234684
+2023-03-30,44.93000030517578,45.04999923706055,44.84000015258789,44.959999084472656,41.3255500793457,1342600,0.0,0.0,0.0,False,0.016274756654934164,0.016143742375227157,0.999381724610009,41.592105865478516,-0.006408807166315089,0.2589082957061968
+2023-03-31,45.040000915527344,45.2599983215332,44.9900016784668,45.08000183105469,41.43585205078125,2374600,0.0,0.0,0.0,False,0.0026690986864970068,0.0026655429682345476,1.0047182717449719,41.592105865478516,-0.003756814218607629,0.25872116361474545
+2023-04-03,45.08000183105469,45.380001068115234,45.02000045776367,45.369998931884766,41.70241165161133,1645300,0.0,0.0,0.0,False,0.006433066719694791,0.0064124628627665395,1.0176147581412986,41.70241165161133,0.0,0.25764675178915414
+2023-04-04,45.470001220703125,45.61000061035156,45.31999969482422,45.45000076293945,41.775943756103516,2718900,0.0,0.0,0.0,False,0.0017632578448096847,0.0017617051306517133,1.0211723331913949,41.775943756103516,0.0,0.2575061198209911
+2023-04-05,45.2599983215332,45.34000015258789,44.970001220703125,45.13999938964844,41.49100112915039,1510000,0.0,0.0,0.0,False,-0.006820734646156179,-0.006844102173129255,1.0073864530325438,41.775943756103516,-0.006820734646156179,0.2576072248760954
+2023-04-06,45.13999938964844,45.56999969482422,45.09000015258789,45.43000030517578,41.7575569152832,1580500,0.0,0.0,0.0,False,0.006424424064946033,0.006403875414535971,1.020282754869053,41.775943756103516,-0.00044012987301156326,0.2570093037927053
+2023-04-10,45.189998626708984,45.45000076293945,45.08000183105469,45.45000076293945,41.775943756103516,1194900,0.0,0.0,0.0,False,0.0004403236726135962,0.00044022675859324545,1.0211723331913949,41.775943756103516,0.0,0.2562193112739347
+2023-04-11,45.56999969482422,45.68000030517578,45.5099983215332,45.560001373291016,41.87704849243164,1543900,0.0,0.0,0.0,False,0.002420166422053782,0.00241724253587579,1.0260639066053687,41.87704849243164,0.0,0.25621574907957767
+2023-04-12,45.939998626708984,46.16999816894531,45.72999954223633,45.91999816894531,42.20794677734375,2088100,0.0,0.0,0.0,False,0.007901662051754021,0.007870607401796322,1.0420731788906208,42.20794677734375,0.0,0.256319203544472
+2023-04-13,46.31999969482422,46.529998779296875,46.2599983215332,46.5,42.74106216430664,8783600,0.0,0.0,0.0,False,0.012630687528469187,0.012551585771403742,1.0678659671234558,42.74106216430664,0.0,0.25648462449387305
+2023-04-14,46.52000045776367,46.619998931884766,46.20000076293945,46.41999816894531,42.66753005981445,1755800,0.0,0.0,0.0,False,-0.001720408917530225,-0.0017218905205044792,1.0643083920733596,42.74106216430664,-0.001720408917530225,0.2563604127982202
+2023-04-17,46.099998474121094,46.119998931884766,45.83000183105469,46.06999969482422,42.3458251953125,3438500,0.0,0.0,0.0,False,-0.007539805187948834,-0.007568373207877991,1.0487439089492785,42.74106216430664,-0.009247242557397284,0.256203443384059
+2023-04-18,46.33000183105469,46.439998626708984,46.2599983215332,46.43000030517578,42.676719665527344,1402000,0.0,0.0,0.0,False,0.007814098997685148,0.007783727043150552,1.0647529966747125,42.74106216430664,-0.001505402428511271,0.256242875008264
+2023-04-19,46.279998779296875,46.45000076293945,46.2599983215332,46.43000030517578,42.676719665527344,2779000,0.0,0.0,0.0,False,0.0,0.0,1.0647529966747125,42.74106216430664,-0.001505402428511271,0.2562351808041598
+2023-04-20,46.08000183105469,46.38999938964844,46.08000183105469,46.25,42.51127243041992,1824800,0.0,0.0,0.0,False,-0.0038767561425547825,-0.003884290239858225,1.0567484528119953,42.74106216430664,-0.0053763224929542774,0.2562413956577331
+2023-04-21,46.31999969482422,46.619998931884766,46.150001525878906,46.59000015258789,42.82378387451172,1452000,0.0,0.0,0.0,False,0.007351260647474156,0.007324371828319934,1.0718681467749054,42.82378387451172,0.0,0.2559885933128723
+2023-04-24,46.689998626708984,46.810001373291016,46.63999938964844,46.779998779296875,42.99842834472656,1579000,0.0,0.0,0.0,False,0.004078212021773053,0.00406991865554998,1.0803176643586117,42.99842834472656,0.0,0.2559517863919757
+2023-04-25,46.439998626708984,46.45000076293945,45.91999816894531,45.95000076293945,42.23552703857422,1577100,0.0,0.0,0.0,False,-0.017742539332740725,-0.017901825085257176,1.0434075463741337,42.99842834472656,-0.017742539332740725,0.2560676616875745
+2023-04-26,46.369998931884766,46.400001525878906,46.0,46.06999969482422,42.3458251953125,2732300,0.0,0.0,0.0,False,0.0026115018438752635,0.002608097798094919,1.0487439089492785,42.99842834472656,-0.01517737216304793,0.2559758144144141
+2023-04-27,46.290000915527344,46.619998931884766,46.15999984741211,46.599998474121094,42.83297348022461,1596900,0.0,0.0,0.0,False,0.011504045148848174,0.011438376776191627,1.0723127513762587,42.99842834472656,-0.003847928188804306,0.25371618286884706
+2023-04-28,46.13999938964844,46.58000183105469,46.119998931884766,46.52000045776367,42.75944900512695,2751600,0.0,0.0,0.0,False,-0.0017165391315081546,-0.0017180140729079019,1.0687555454457982,42.99842834472656,-0.005557862201001074,0.2537287597806082
+2023-05-01,46.52000045776367,46.7400016784668,46.459999084472656,46.540000915527344,42.777828216552734,1966600,0.0,0.0,0.0,False,0.0004298280696641843,0.0004297357200414744,1.0696447546485044,42.99842834472656,-0.005130423056518119,0.25322546511228566
+2023-05-02,46.0099983215332,46.0099983215332,45.63999938964844,45.939998626708984,42.2263298034668,1726300,0.0,0.0,0.0,False,-0.01289215549452638,-0.012975980567814006,1.042962572653145,42.99842834472656,-0.01795643633924726,0.25316233001664956
+2023-05-03,46.09000015258789,46.470001220703125,46.02000045776367,46.029998779296875,42.309059143066406,1766300,0.0,0.0,0.0,False,0.0019591884964820228,0.0019572717897511985,1.0469651214242304,42.99842834472656,-0.01603242788627879,0.25314382329040974
+2023-05-04,45.720001220703125,45.9900016784668,45.599998474121094,45.83000183105469,42.12522506713867,4118300,0.0,0.0,0.0,False,-0.004345028692462893,-0.004354495762712567,1.0380709992391712,42.99842834472656,-0.02030779521956605,0.2531057545200578
+2023-05-05,46.040000915527344,46.61000061035156,46.0099983215332,46.5,42.74106216430664,1833100,0.0,0.0,0.0,False,0.014619200163001,0.01451336984583257,1.0678659671234563,42.99842834472656,-0.005985478779749087,0.25266610897467934
+2023-05-08,46.59000015258789,46.630001068115234,46.40999984741211,46.470001220703125,42.7134895324707,925500,0.0,0.0,0.0,False,-0.0006451087184015103,-0.0006453168905647221,1.0665319687595791,42.99842834472656,-0.006626726213606049,0.2505490126370735
+2023-05-09,45.88999938964844,46.15999984741211,45.83000183105469,46.060001373291016,42.33663558959961,9027400,0.0,0.0,0.0,False,-0.00882283201386791,-0.008861983651906201,1.0482993043479256,42.99842834472656,-0.015391091735289408,0.2502762084806323
+2023-05-10,46.209999084472656,46.209999084472656,45.709999084472656,46.040000915527344,42.31825256347656,2224400,0.0,0.0,0.0,False,-0.00043421084049399816,-0.00043430513731845626,1.0474099105854013,42.99842834472656,-0.01581861959690478,0.24862616527793105
+2023-05-11,45.630001068115234,45.86000061035156,45.470001220703125,45.849998474121094,42.14360809326172,2868400,0.0,0.0,0.0,False,-0.004126930098374948,-0.004135469376493649,1.038960393001695,42.99842834472656,-0.019880267357950565,0.24848430238188723
+2023-05-12,45.849998474121094,45.849998474121094,45.529998779296875,45.709999084472656,42.01491928100586,1791900,0.0,0.0,0.0,False,-0.0030535784209808625,-0.0030582501042254687,1.0327342675443902,42.99842834472656,-0.022873139823523903,0.2484912844317188
+2023-05-15,45.790000915527344,45.95000076293945,45.689998626708984,45.939998626708984,42.2263298034668,2278600,0.0,0.0,0.0,False,0.005031796468463412,0.005019179287637364,1.0429625726531446,42.99842834472656,-0.01795643633924726,0.248449466458266
+2023-05-16,45.7400016784668,45.81999969482422,45.560001373291016,45.56999969482422,41.8862419128418,1634300,0.0,0.0,0.0,False,-0.008053929673923044,-0.008086537765720407,1.0265086957665392,42.99842834472656,-0.025865746137699652,0.24698050041355962
+2023-05-17,45.650001525878906,45.900001525878906,45.470001220703125,45.869998931884766,42.1619873046875,2486000,0.0,0.0,0.0,False,0.0065831972326255705,0.006561622624560381,1.0398496022044013,42.99842834472656,-0.01945282821346761,0.24704517925350036
+2023-05-18,45.79999923706055,45.900001525878906,45.619998931884766,45.88999938964844,42.18037414550781,2828300,0.0,0.0,0.0,False,0.000436099956281355,0.0004360048923326724,1.0407391805267432,42.99842834472656,-0.019025211634719597,0.2456062415394177
+2023-05-19,46.2400016784668,46.349998474121094,46.11000061035156,46.189998626708984,42.456119537353516,2183300,0.0,0.0,0.0,False,0.006537291274242296,0.006516015857699368,1.0540800869646052,42.99842834472656,-0.012612293710487554,0.24342839672872027
+2023-05-22,46.13999938964844,46.290000915527344,46.099998474121094,46.220001220703125,42.48369598388672,1095600,0.0,0.0,0.0,False,0.000649528191311477,0.0006493173391738209,1.0554142698883004,42.99842834472656,-0.011970957559498174,0.24321793192747654
+2023-05-23,45.810001373291016,45.849998474121094,45.40999984741211,45.41999816894531,41.74836349487305,2384000,0.0,0.0,0.0,False,-0.01730858090342635,-0.01746012561832558,1.019837965707882,42.99842834472656,-0.029072338175514467,0.24387428140153244
+2023-05-24,44.93000030517578,44.970001220703125,44.63999938964844,44.70000076293945,41.08657455444336,4612300,0.0,0.0,0.0,False,-0.0158518534627341,-0.015978837838163357,0.9878197902570136,42.99842834472656,-0.044463341193671235,0.24342391525028212
+2023-05-25,44.63999938964844,44.79999923706055,44.4900016784668,44.70000076293945,41.08657455444336,2417300,0.0,0.0,0.0,False,0.0,0.0,0.9878197902570136,42.99842834472656,-0.044463341193671235,0.24339880367818512
+2023-05-26,44.90999984741211,45.290000915527344,44.88999938964844,45.209999084472656,41.55533981323242,3362100,0.0,0.0,0.0,False,0.011409207603031213,0.011344613441795126,1.01049923892147,42.99842834472656,-0.033561425081043095,0.24363180348695865
+2023-05-30,45.130001068115234,45.189998626708984,44.650001525878906,44.779998779296875,41.16010665893555,3162800,0.0,0.0,0.0,False,-0.009511007636400559,-0.009556526117197369,0.9913773653071103,42.99842834472656,-0.04275322974720941,0.24332337697477827
+2023-05-31,44.220001220703125,44.290000915527344,43.7400016784668,44.130001068115234,40.562644958496094,3979700,0.0,0.0,0.0,False,-0.014515552775171137,-0.014621934122387355,0.9624714220657138,42.99842834472656,-0.056648195759675946,0.24329353262563252
+2023-06-01,44.209999084472656,44.810001373291016,44.209999084472656,44.75,41.132530212402344,9078700,0.0,0.0,0.0,False,0.01404950920950454,0.013951729627457105,0.9900431823834155,42.99842834472656,-0.0433945658981989,0.2436082491950441
+2023-06-02,45.29999923706055,45.33000183105469,45.130001068115234,45.220001220703125,41.564537048339844,3213800,0.0,0.0,0.0,False,0.010502802373369313,0.010448031111893397,1.0109442126424595,42.99842834472656,-0.03334752807453656,0.24329592189201707
+2023-06-05,45.040000915527344,45.04999923706055,44.779998779296875,44.81999969482422,41.19687271118164,3607000,0.0,0.0,0.0,False,-0.008845625700837356,-0.00888498049828052,0.9931561528321593,42.99842834472656,-0.04189817402397844,0.24223946826240836
+2023-06-06,44.66999816894531,44.959999084472656,44.630001068115234,44.95000076293945,41.31636047363281,3994700,0.0,0.0,0.0,False,0.0029004085647195144,0.0028962104952505057,0.9989371200086572,42.99842834472656,-0.03911928728204417,0.24189913276724592
+2023-06-07,44.15999984741211,44.29999923706055,43.88999938964844,43.939998626708984,41.17766189575195,2288300,0.862,0.0,0.0,False,-0.0033569892481060126,-0.0033626365787394453,0.9922267095891482,42.99842834472656,-0.04234495350335088,0.24184986207030304
+2023-06-08,44.25,44.4900016784668,44.2400016784668,44.4900016784668,41.69308853149414,1562900,0.0,0.0,0.0,False,0.012517141868012782,0.012439450095254882,1.01716369394632,42.99842834472656,-0.03035784942573405,0.24214919433164728
+2023-06-09,44.29999923706055,44.34000015258789,44.130001068115234,44.220001220703125,41.440059661865234,2854500,0.0,0.0,0.0,False,-0.006068844466578072,-0.006087334750887922,1.0049218412241316,42.99842834472656,-0.03624245682580751,0.24179866523279647
+2023-06-12,44.529998779296875,44.650001525878906,44.43000030517578,44.630001068115234,41.82428741455078,2206400,0.0,0.0,0.0,False,0.00927189187999966,0.009229171751727735,1.0235112597638119,42.99842834472656,-0.027306601086962257,0.24036905076270515
+2023-06-13,44.91999816894531,45.02000045776367,44.779998779296875,44.959999084472656,42.13353729248047,2740000,0.0,0.0,0.0,False,0.007394026223674466,0.007366824416729406,1.0384731550824062,42.99842834472656,-0.020114480587804184,0.23834879926233968
+2023-06-14,45.38999938964844,45.47999954223633,44.97999954223633,45.220001220703125,42.377197265625,2239900,0.0,0.0,0.0,False,0.005783040988301291,0.005766383396933238,1.0502617288917997,42.99842834472656,-0.014447762465200742,0.23536075399630987
+2023-06-15,45.2400016784668,45.810001373291016,45.209999084472656,45.77000045776367,42.89262008666992,3925100,0.0,0.0,0.0,False,0.012162739735103179,0.012089367951653449,1.0751985286891532,42.99842834472656,-0.002460747104716332,0.23531896761359272
+2023-06-16,46.06999969482422,46.099998474121094,45.79999923706055,45.79999923706055,42.92073440551758,2449200,0.0,0.0,0.0,False,0.0006554581835021001,0.0006552434646079878,1.076558734547174,42.99842834472656,-0.0018069018380415525,0.23400642251318143
+2023-06-20,45.279998779296875,45.38999938964844,45.11000061035156,45.2599983215332,42.414676666259766,2395300,0.0,0.0,0.0,False,-0.011790519110799647,-0.01186057851693515,1.0520750291027978,42.99842834472656,-0.013576116638188473,0.23239070462128478
+2023-06-21,45.0099983215332,45.36000061035156,44.97999954223633,45.20000076293945,42.358455657958984,1758500,0.0,0.0,0.0,False,-0.0013255083551185765,-0.0013263876183847434,1.0493549865063918,42.99842834472656,-0.014883629737273085,0.23238280646477086
+2023-06-22,44.88999938964844,45.06999969482422,44.880001068115234,44.9900016784668,42.161651611328125,1609000,0.0,0.0,0.0,False,-0.00464615726833939,-0.004656984205806576,1.0398333609404276,42.99842834472656,-0.019460635321129405,0.23208739724671099
+2023-06-23,44.2400016784668,44.470001220703125,44.189998626708984,44.310001373291016,41.52440643310547,2397000,0.0,0.0,0.0,False,-0.015114331480587384,-0.015229717116114391,1.0090026433580133,42.99842834472656,-0.03428083230865042,0.23248822868837318
+2023-06-26,44.43000030517578,44.599998474121094,44.40999984741211,44.40999984741211,41.61811447143555,2878900,0.0,0.0,0.0,False,0.0022566978406071136,0.002254155322446892,1.0135363552850531,42.99842834472656,-0.032101495948288594,0.23238644018461918
+2023-06-27,44.72999954223633,45.13999938964844,44.63999938964844,45.09000015258789,42.25537109375,1556500,0.0,0.0,0.0,False,0.015312001286166721,0.015195955688712848,1.0443676265469213,42.99842834472656,-0.01728103280936999,0.2306482211970506
+2023-06-28,45.130001068115234,45.2400016784668,45.060001373291016,45.18000030517578,42.3397102355957,2695300,0.0,0.0,0.0,False,0.0019959389697130625,0.001993949730021874,1.0484480595611663,42.99842834472656,-0.015319585726477958,0.23057251296020137
+2023-06-29,45.06999969482422,45.16999816894531,45.0099983215332,45.15999984741211,42.32096862792969,1406900,0.0,0.0,0.0,False,-0.00044264846315034134,-0.00044274646090140894,1.0475413171757584,42.99842834472656,-0.015755452998550412,0.23033226313431762
+2023-06-30,45.72999954223633,45.86000061035156,45.630001068115234,45.81999969482422,42.939476013183594,2793700,0.0,0.0,0.0,False,0.014614679325787527,0.01450891413744018,1.0774654769325829,42.99842834472656,-0.0013710345659692091,0.23041441469486987
+2023-07-03,45.790000915527344,45.86000061035156,45.689998626708984,45.79999923706055,42.92073440551758,1371000,0.0,0.0,0.0,False,-0.0004364656816087109,-0.00043656096047930206,1.076558734547175,42.99842834472656,-0.0018069018380415525,0.230263031855212
+2023-07-05,45.29999923706055,45.29999923706055,44.9900016784668,45.029998779296875,42.19913864135742,3207000,0.0,0.0,0.0,False,-0.016812288376579887,-0.016955219157257406,1.0416470302710619,42.99842834472656,-0.018588812059852078,0.23095701127024099
+2023-07-06,44.25,44.290000915527344,43.79999923706055,44.09000015258789,41.31822967529297,3291300,0.0,0.0,0.0,False,-0.020875046136631714,-0.021096010415002846,0.9990275543194362,42.99842834472656,-0.03907581588710918,0.22910380594591462
+2023-07-07,44.2400016784668,44.70000076293945,44.13999938964844,44.45000076293945,41.655601501464844,10155000,0.0,0.0,0.0,False,0.008165205257417263,0.008132050324586021,1.0153500246156875,42.99842834472656,-0.031229672687011267,0.2291914035033001
+2023-07-10,44.56999969482422,44.810001373291016,44.56999969482422,44.77000045776367,41.95548629760742,3619500,0.0,0.0,0.0,False,0.007199146941427204,0.007173356787184185,1.0298588255813046,42.99842834472656,-0.024255352748190573,0.22875124499937904
+2023-07-11,45.11000061035156,45.29999923706055,44.959999084472656,45.27000045776367,42.424049377441406,2263900,0.0,0.0,0.0,False,0.011168100317328511,0.011106197549457544,1.0525284925754113,42.99842834472656,-0.013358138643586037,0.22896655342802028
+2023-07-12,46.099998474121094,46.439998626708984,46.0,46.400001525878906,43.48301315307617,3188300,0.0,0.0,0.0,False,0.024961402581193948,0.024654955863018475,1.1037624825879573,43.48301315307617,0.0,0.22917467856678442
+2023-07-13,46.9900016784668,47.20000076293945,46.93000030517578,47.15999984741211,44.19524002075195,5192800,0.0,0.0,0.0,False,0.01637942764381295,0.016246731845624862,1.138220907951275,44.19524002075195,0.0,0.2296399194908597
+2023-07-14,47.220001220703125,47.279998779296875,46.95000076293945,46.97999954223633,44.02655029296875,2549400,0.0,0.0,0.0,False,-0.003816920729562634,-0.0038242237608077565,1.1300594882433317,44.19524002075195,-0.003816920729562634,0.2296957142323648
+2023-07-17,46.7400016784668,47.02000045776367,46.63999938964844,46.959999084472656,44.007808685302734,2988700,0.0,0.0,0.0,False,-0.00042568876147008883,-0.0004257793926522729,1.1291527458579238,44.19524002075195,-0.004240984670774717,0.2289748503650709
+2023-07-18,46.79999923706055,47.119998931884766,46.77000045776367,47.11000061035156,44.14837646484375,2471600,0.0,0.0,0.0,False,0.0031941553951528867,0.003189064917778765,1.1359535905882105,44.19524002075195,-0.0010603756396887487,0.22801618950490515
+2023-07-19,46.9900016784668,47.09000015258789,46.779998779296875,46.86000061035156,43.91409683227539,2857200,0.0,0.0,0.0,False,-0.0053066420858063346,-0.00532077232249466,1.1246188493710658,44.19524002075195,-0.0063613906914986584,0.22804679746215542
+2023-07-20,46.86000061035156,46.97999954223633,46.5,46.59000015258789,43.66106414794922,1654500,0.0,0.0,0.0,False,-0.005761992220689405,-0.005778656541822606,1.1123768120890598,44.19524002075195,-0.012086728628510901,0.22505032968177266
+2023-07-21,46.83000183105469,46.91999816894531,46.66999816894531,46.86000061035156,43.91409683227539,1760300,0.0,0.0,0.0,False,0.005795385185041413,0.005778656541822507,1.1246188493710658,44.19524002075195,-0.0063613906914986584,0.22464787992660873
+2023-07-24,46.5099983215332,46.689998626708984,46.4900016784668,46.54999923706055,43.62358093261719,1345000,0.0,0.0,0.0,False,-0.006615549917098229,-0.006637529659805684,1.1105633273182436,44.19524002075195,-0.012934856510935178,0.22444376916215145
+2023-07-25,46.40999984741211,46.630001068115234,46.38999938964844,46.41999816894531,43.50175476074219,2302400,0.0,0.0,0.0,False,-0.0027926678477674383,-0.0027965746198612,1.1046692249733647,44.19524002075195,-0.015691401600809063,0.22436532378914514
+2023-07-26,45.97999954223633,46.65999984741211,45.97999954223633,46.5099983215332,43.58610153198242,1891100,0.0,0.0,0.0,False,0.001938928020355446,0.0019370507256559004,1.1087500271072455,44.19524002075195,-0.013782898078696038,0.2242274173047958
+2023-07-27,47.040000915527344,47.040000915527344,46.43000030517578,46.4900016784668,43.567359924316406,4359000,0.0,0.0,0.0,False,-0.00042999045583980156,-0.00043008292824497603,1.1078432847218376,44.19524002075195,-0.01420696201990812,0.22309323857168892
+2023-07-28,46.88999938964844,47.189998626708984,46.81999969482422,47.060001373291016,44.10152053833008,1734200,0.0,0.0,0.0,False,0.012260568805215533,0.012186016779767411,1.1336866423447813,44.19524002075195,-0.002120578650050775,0.22171908093059006
+2023-07-31,47.150001525878906,47.25,46.90999984741211,46.939998626708984,43.98906326293945,1597700,0.0,0.0,0.0,False,-0.002549963675127387,-0.002553220369980055,1.1282458189126978,44.19524002075195,-0.004665134926650216,0.22167093038378102
+2023-08-01,46.4900016784668,46.599998474121094,46.209999084472656,46.369998931884766,43.454898834228516,2195600,0.0,0.0,0.0,False,-0.012143118972959943,-0.01221744898717637,1.1024022767299364,44.19524002075195,-0.016751604611170978,0.22129031910480784
+2023-08-02,45.77000045776367,45.84000015258789,45.36000061035156,45.41999816894531,42.56461715698242,3036200,0.0,0.0,0.0,False,-0.020487487052779363,-0.020700266847877572,1.059329337305698,44.19524002075195,-0.036895893381365674,0.2222998714515056
+2023-08-03,45.04999923706055,45.41999816894531,45.0099983215332,45.290000915527344,42.44279479980469,3366200,0.0,0.0,0.0,False,-0.002862056922265821,-0.0028661604387143387,1.0534354195206372,44.19524002075195,-0.03965235215657614,0.22166242217868606
+2023-08-04,45.5099983215332,45.939998626708984,45.369998931884766,45.41999816894531,42.56461715698242,3258500,0.0,0.0,0.0,False,0.0028702718035498176,0.0028661604387142012,1.059329337305698,44.19524002075195,-0.036895893381365674,0.2211537108837924
+2023-08-07,45.68000030517578,45.849998474121094,45.4900016784668,45.84000015258789,42.958221435546875,3752600,0.0,0.0,0.0,False,0.009247217638838512,0.009204723886908402,1.0783724038778089,44.19524002075195,-0.027989860098604158,0.2211746640047154
+2023-08-08,45.029998779296875,45.349998474121094,44.869998931884766,45.31999969482422,42.47090530395508,2936200,0.0,0.0,0.0,False,-0.011343955017387053,-0.011408788453155776,1.0547954408188405,44.19524002075195,-0.03901629940208973,0.22130991347889106
+2023-08-09,45.470001220703125,45.650001525878906,45.369998931884766,45.470001220703125,42.611480712890625,1912200,0.0,0.0,0.0,False,0.0033099225912298635,0.003304456854905163,1.061596654668763,44.19524002075195,-0.035835517741676925,0.22131826561225812
+2023-08-10,46.040000915527344,46.43000030517578,45.75,45.81999969482422,42.939476013183594,2489200,0.0,0.0,0.0,False,0.007697345757659679,0.007667872339908981,1.0774654769325829,44.19524002075195,-0.028414010354479657,0.22133652773865226
+2023-08-11,45.400001525878906,45.52000045776367,45.2599983215332,45.36000061035156,42.508392333984375,2190600,0.0,0.0,0.0,False,-0.010039332549537039,-0.010090066490769968,1.056609110149474,44.19524002075195,-0.038168085205002034,0.22065483681048442
+2023-08-14,44.97999954223633,45.34000015258789,44.86000061035156,45.29999923706055,42.45216369628906,1323000,0.0,0.0,0.0,False,-0.0013227655671739225,-0.001323641193797781,1.0538886984334321,44.19524002075195,-0.03944036334330181,0.220661198652946
+2023-08-15,45.08000183105469,45.09000015258789,44.630001068115234,44.709999084472656,41.89925765991211,1289800,0.0,0.0,0.0,False,-0.013024213331799706,-0.013109772100639593,1.0271384138652628,44.19524002075195,-0.051950896969034654,0.22096615024865038
+2023-08-16,44.720001220703125,44.90999984741211,44.41999816894531,44.41999816894531,41.62748718261719,2395000,0.0,0.0,0.0,False,-0.00648628382633476,-0.00650741117347239,1.0139898187576666,44.19524002075195,-0.058100212532595674,0.22081062405584495
+2023-08-17,44.540000915527344,44.540000915527344,43.93000030517578,43.97999954223633,41.215145111083984,5452200,0.0,0.0,0.0,False,-0.0099055239564253,-0.009954910059642184,0.9940401943599659,44.19524002075195,-0.06743022344190597,0.22105676059781393
+2023-08-18,43.61000061035156,44.119998931884766,43.59000015258789,44.04999923706055,41.28074645996094,1654800,0.0,0.0,0.0,False,0.001591680647978766,0.0015904152668799814,0.9972140695486205,44.19524002075195,-0.06594587017566844,0.2207128799620857
+2023-08-21,44.2599983215332,44.38999938964844,44.04999923706055,44.33000183105469,41.54315185546875,2266600,0.0,0.0,0.0,False,0.006356604906898378,0.006336486903717223,1.0099095703032397,44.19524002075195,-0.06000845711071845,0.22065384265858035
+2023-08-22,44.5099983215332,44.529998779296875,44.15999984741211,44.189998626708984,41.41194534301758,1757300,0.0,0.0,0.0,False,-0.0031583186780734795,-0.003163316692832927,1.0035616353661125,44.19524002075195,-0.06297724995785692,0.22002205229690378
+2023-08-23,44.189998626708984,44.560001373291016,44.15999984741211,44.5099983215332,41.711830139160156,1347000,0.0,0.0,0.0,False,0.007241504683216826,0.007215410884694284,1.0180704363317297,44.19524002075195,-0.056191795325146066,0.2178930457262211
+2023-08-24,44.27000045776367,44.41999816894531,43.790000915527344,43.79999923706055,41.04646301269531,1531100,0.0,0.0,0.0,False,-0.01595152080944484,-0.016080115673409192,0.9858791437716588,44.19524002075195,-0.07124697154214177,0.21855123028986995
+2023-08-25,44.13999938964844,44.369998931884766,43.72999954223633,44.150001525878906,41.37446212768555,2653400,0.0,0.0,0.0,False,0.007990922747443285,0.007959164397759962,1.0017481505952968,44.19524002075195,-0.06382537784028108,0.2186525815584268
+2023-08-28,44.47999954223633,44.70000076293945,44.45000076293945,44.65999984741211,41.8524055480957,1678700,0.0,0.0,0.0,False,0.011551652778836852,0.011485441847159501,1.0248716501816526,44.19524002075195,-0.053011013664733264,0.21869238582025885
+2023-08-29,44.619998931884766,45.38999938964844,44.59000015258789,45.34000015258789,42.48965072631836,2974000,0.0,0.0,0.0,False,0.015226010784263,0.015111258429716503,1.055702367764067,44.19524002075195,-0.03859214914621423,0.21633219904502954
+2023-08-30,45.400001525878906,45.52000045776367,45.22999954223633,45.33000183105469,42.48027801513672,1898300,0.0,0.0,0.0,False,-0.0002205880966641427,-0.00022061242979680304,1.055248904291454,44.19524002075195,-0.03880422427415198,0.21632494173565275
+2023-08-31,45.119998931884766,45.220001220703125,44.720001220703125,44.83000183105469,42.011714935302734,2345800,0.0,0.0,0.0,False,-0.011030132139601911,-0.011091415103240304,1.0325792372973472,44.19524002075195,-0.04940634069243521,0.21662626738223068
+2023-09-01,45.099998474121094,45.130001068115234,44.41999816894531,44.540000915527344,41.73994445800781,2381900,0.0,0.0,0.0,False,-0.006468921292869023,-0.0064899354391448,1.019430642189751,44.19524002075195,-0.05555565625599612,0.21658423709086574
+2023-09-05,44.29999923706055,44.29999923706055,43.95000076293945,43.959999084472656,41.19640350341797,1675200,0.0,0.0,0.0,False,-0.01302208140541894,-0.013107612043516589,0.9931334519745587,44.19524002075195,-0.06785428738311805,0.21644543887518805
+2023-09-06,43.79999923706055,43.939998626708984,43.599998474121094,43.75,40.99960708618164,1380800,0.0,0.0,0.0,False,-0.004777029072938421,-0.004788475544286552,0.9836121955282302,44.19524002075195,-0.0723071745525038,0.21625085752450465
+2023-09-07,43.52000045776367,43.619998931884766,43.33000183105469,43.470001220703125,40.73721694946289,2067900,0.0,0.0,0.0,False,-0.006399820763335673,-0.006420387411771203,0.9709174330128827,44.19524002075195,-0.07824424235880023,0.21637450797729704
+2023-09-08,43.529998779296875,43.720001220703125,43.4900016784668,43.56999969482422,40.8309211730957,2484200,0.0,0.0,0.0,False,0.0023002117142429945,0.002297570277078815,0.9754509603801047,44.19524002075195,-0.07612400896740301,0.2154149180129559
+2023-09-11,43.959999084472656,44.06999969482422,43.81999969482422,44.060001373291016,41.29011917114258,1922700,0.0,0.0,0.0,False,0.011246329616228401,0.011183559832658299,0.9976675330212343,44.19524002075195,-0.06573379504773069,0.21557674448741873
+2023-09-12,43.58000183105469,43.869998931884766,43.58000183105469,43.68000030517578,40.93400955200195,1953500,0.0,0.0,0.0,False,-0.00862457232599867,-0.008661979183965092,0.9804385048993933,44.19524002075195,-0.0737914415040779,0.21414073877727655
+2023-09-13,43.540000915527344,43.68000030517578,43.33000183105469,43.43000030517578,40.699729919433594,3878500,0.0,0.0,0.0,False,-0.005723349242656828,-0.005739790368147146,0.969103763682249,44.19524002075195,-0.07909245655588781,0.213065679658104
+2023-09-14,43.630001068115234,43.91999816894531,43.58000183105469,43.880001068115234,41.121437072753906,1917300,0.0,0.0,0.0,False,0.01036142387566441,0.010308112263215504,0.9895064824329269,44.19524002075195,-0.0695505431479666,0.20959676790118573
+2023-09-15,44.02000045776367,44.189998626708984,43.83000183105469,43.849998474121094,41.093318939208984,1584500,0.0,0.0,0.0,False,-0.0006837828526073952,-0.0006840167387264445,0.988146092015088,44.19524002075195,-0.07018676853177985,0.20957437192477898
+2023-09-18,43.5099983215332,43.63999938964844,43.380001068115234,43.54999923706055,40.81217956542969,1428000,0.0,0.0,0.0,False,-0.006841486184048451,-0.006864996442080531,0.9745442179946968,44.19524002075195,-0.0765480729086151,0.2094269481241729
+2023-09-19,43.560001373291016,43.66999816894531,43.43000030517578,43.58000183105469,40.840301513671875,1896100,0.0,0.0,0.0,False,0.0006890577406457599,0.0006888204493594628,0.9759047929723534,44.19524002075195,-0.07591176121013854,0.2092805277623727
+2023-09-20,43.9900016784668,44.20000076293945,43.58000183105469,43.599998474121094,40.85903549194336,1903600,0.0,0.0,0.0,False,0.0004587130255444549,0.00045860784888725875,0.9768111662381256,44.19524002075195,-0.07548786989825318,0.20925146752042859
+2023-09-21,43.220001220703125,43.36000061035156,42.900001525878906,42.900001525878906,40.20304489135742,1614400,0.0,0.0,0.0,False,-0.016054970282283976,-0.016185247598353197,0.9450735217104853,44.19524002075195,-0.09033088467264772,0.2083976236171428
+2023-09-22,43.0099983215332,43.22999954223633,42.779998779296875,42.81999969482422,40.128074645996094,2045500,0.0,0.0,0.0,False,-0.0018647902307877828,-0.0018665311166848717,0.9414463676090357,44.19524002075195,-0.09202722675215957,0.20778474397215546
+2023-09-25,42.279998779296875,42.459999084472656,42.11000061035156,42.41999816894531,39.75321960449219,23485600,0.0,0.0,0.0,False,-0.009341465914096792,-0.00938537104625574,0.9233104125419689,44.19524002075195,-0.10050902346438229,0.2079661185835047
+2023-09-26,41.9900016784668,42.13999938964844,41.7599983215332,41.79999923706055,39.17219543457031,4721700,0.0,0.0,0.0,False,-0.014615776425218607,-0.014723639174193979,0.8951997375559606,44.19524002075195,-0.11365578247392849,0.20473276438473487
+2023-09-27,41.900001525878906,41.91999816894531,41.310001373291016,41.65999984741211,39.04100036621094,5250700,0.0,0.0,0.0,False,-0.003349188548252613,-0.0033548096344459886,0.8888523562982868,44.19524002075195,-0.11662431637707671,0.2042691231837555
+2023-09-28,41.7400016784668,42.27000045776367,41.720001220703125,42.099998474121094,39.453338623046875,8352800,0.0,0.0,0.0,False,0.010561672420484447,0.010506287587989034,0.9088017961361696,44.19524002075195,-0.10729439178242972,0.2042645574558533
+2023-09-29,42.72999954223633,42.779998779296875,42.130001068115234,42.2400016784668,39.584537506103516,5678700,0.0,0.0,0.0,False,0.003325419030064003,0.0033199020516611684,0.9151493619536613,44.19524002075195,-0.10432577156461809,0.20282036637954926
+2023-10-02,41.88999938964844,41.9900016784668,41.31999969482422,41.43000030517578,38.82545471191406,4939700,0.0,0.0,0.0,False,-0.019176245120267277,-0.019362494191638976,0.8784239883469143,44.19524002075195,-0.12150144011700126,0.20314238633667356
+2023-10-03,41.15999984741211,41.290000915527344,40.88999938964844,41.0,38.422489166259766,9675900,0.0,0.0,0.0,False,-0.010378900869141505,-0.010433137263260887,0.8589280119816443,44.19524002075195,-0.13061928958371039,0.20346124541079919
+2023-10-04,41.349998474121094,41.38999938964844,40.939998626708984,41.36000061035156,38.759857177734375,6313300,0.0,0.0,0.0,False,0.008780482961808334,0.00874215869495054,0.8752502977180774,44.19524002075195,-0.12298570706857537,0.20237355776074123
+2023-10-05,41.34000015258789,41.52000045776367,41.20000076293945,41.459999084472656,38.85356903076172,5354000,0.0,0.0,0.0,False,0.0024177553750424075,0.0024148373070189705,0.8797841942049351,44.19524002075195,-0.12086530104785143,0.19526542443292966
+2023-10-06,41.31999969482422,42.15999984741211,41.099998474121094,42.08000183105469,39.43459701538086,5748300,0.0,0.0,0.0,False,0.014954301473800724,0.014843588301655476,0.9078950537507613,44.19524002075195,-0.1077184557236418,0.19517834292772196
+2023-10-09,41.43000030517578,41.790000915527344,41.349998474121094,41.7599983215332,39.13471221923828,3916800,0.0,0.0,0.0,False,-0.007604611656754412,-0.007633674149043277,0.8933862527851442,44.19524002075195,-0.11450391035635266,0.19399523716026162
+2023-10-10,42.380001068115234,42.650001525878906,42.33000183105469,42.40999984741211,39.74385452270508,8759200,0.0,0.0,0.0,False,0.0155652685026606,0.015445372255212865,0.9228573181889914,44.19524002075195,-0.10072092596299331,0.1930026439986708
+2023-10-11,42.68000030517578,42.790000915527344,42.34000015258789,42.619998931884766,39.940643310546875,3674800,0.0,0.0,0.0,False,0.0049514268357986335,0.004939208836366144,0.9323782055156842,44.19524002075195,-0.09626821142293429,0.1929750558308153
+2023-10-12,42.5,42.5,41.900001525878906,42.060001373291016,39.41585159301758,5128900,0.0,0.0,0.0,False,-0.013139290557964478,-0.013226374693125783,0.9069881268055355,44.19524002075195,-0.1081426059795173,0.19300991974640663
+2023-10-13,41.849998474121094,41.91999816894531,41.33000183105469,41.459999084472656,38.85356903076172,3678600,0.0,0.0,0.0,False,-0.014265391702344088,-0.014368120551065403,0.8797841942049351,44.19524002075195,-0.12086530104785143,0.19358445603834767
+2023-10-16,41.66999816894531,41.93000030517578,41.619998931884766,41.880001068115234,39.247169494628906,2440500,0.0,0.0,0.0,False,0.010130355426436033,0.01007938730367565,0.8988270762172279,44.19524002075195,-0.11195935407975321,0.19170218995906094
+2023-10-17,41.38999938964844,42.099998474121094,41.38999938964844,41.900001525878906,39.26591110229492,2971900,0.0,0.0,0.0,False,0.00047752762574582164,0.00047741364571344565,0.8997338186026358,44.19524002075195,-0.11153529013854113,0.19112242354419465
+2023-10-18,41.459999084472656,41.5,41.06999969482422,41.11000061035156,38.525577545166016,5697000,0.0,0.0,0.0,False,-0.018854358305864904,-0.019034367954958102,0.8639155565009327,44.19524002075195,-0.12828672212038528,0.1889785775442597
+2023-10-19,41.18000030517578,41.45000076293945,40.880001068115234,40.959999084472656,38.38500213623047,6259400,0.0,0.0,0.0,False,-0.003648885179482142,-0.0036555585996505,0.8571143426510102,44.19524002075195,-0.13146750378079808,0.1885793042264575
+2023-10-20,40.79999923706055,40.90999984741211,40.560001373291016,40.56999969482422,38.0195198059082,6976000,0.0,0.0,0.0,False,-0.009521487820298935,-0.00956710699131513,0.8394318510565562,44.19524002075195,-0.13973722536508293,0.18821860490855954
+2023-10-23,40.47999954223633,41.08000183105469,40.36000061035156,40.81999969482422,38.253807067871094,3895100,0.0,0.0,0.0,False,0.006162288823187145,0.006143379564531032,0.8507669613933364,44.19524002075195,-0.1344360376839463,0.18829029794481228
+2023-10-24,40.90999984741211,41.08000183105469,40.810001373291016,41.0099983215332,38.43185806274414,3208400,0.0,0.0,0.0,False,0.004654464706143946,0.004643666179901939,0.8593812908944389,44.19524002075195,-0.13040730077043605,0.18735390894194204
+2023-10-25,40.790000915527344,41.060001373291016,40.599998474121094,40.68000030517578,38.12260818481445,3212800,0.0,0.0,0.0,False,-0.008046706391993896,-0.008079255862151614,0.8444193955758448,44.19524002075195,-0.13740465790175782,0.18738514492580036
+2023-10-26,40.66999816894531,40.790000915527344,40.34000015258789,40.529998779296875,37.98203659057617,3404400,0.0,0.0,0.0,False,-0.0036873551137110994,-0.00369417016574773,0.8376183662857402,44.19524002075195,-0.1405853532475072,0.1858650473080362
+2023-10-27,40.75,40.7599983215332,40.150001525878906,40.25,37.719642639160156,3995400,0.0,0.0,0.0,False,-0.006908369718150342,-0.006932342978795373,0.8249234192105748,44.19524002075195,-0.14652250736846706,0.18577568068466005
+2023-10-30,40.7599983215332,40.91999816894531,40.619998931884766,40.88999938964844,38.31940460205078,3844300,0.0,0.0,0.0,False,0.015900520814265517,0.01577543177815581,0.8539406520221731,44.19524002075195,-0.1329517707323722,0.1860700829832262
+2023-10-31,41.040000915527344,41.20000076293945,40.849998474121094,41.099998474121094,38.51620101928711,2819300,0.0,0.0,0.0,False,0.005135685673618218,0.005122543018441123,0.8634619084685018,44.19524002075195,-0.12849888356298644,0.18580302742875418
+2023-11-01,41.06999969482422,41.400001525878906,40.93000030517578,41.380001068115234,38.77859878540039,3866000,0.0,0.0,0.0,False,0.006812659586595382,0.006789558282802758,0.876157040103485,44.19524002075195,-0.12256164312736328,0.1852676194641793
+2023-11-02,42.279998779296875,42.45000076293945,42.15999984741211,42.38999938964844,39.7251091003418,7339100,0.0,0.0,0.0,False,0.024408058686683498,0.02411494205056022,0.9219503912437652,44.19524002075195,-0.10114507621886881,0.18660847504554257
+2023-11-03,42.84000015258789,43.040000915527344,42.7599983215332,42.810001373291016,40.11870193481445,3203000,0.0,0.0,0.0,False,0.009907910724133773,0.009859149195389421,0.9409929041364224,44.19524002075195,-0.09223930188009732,0.18523100320355823
+2023-11-06,42.790000915527344,42.83000183105469,42.47999954223633,42.599998474121094,39.92190170288086,2114400,0.0,0.0,0.0,False,-0.0049054486422157595,-0.004917519848039777,0.9314714631302761,44.19524002075195,-0.09669227536414648,0.18499168853302467
+2023-11-07,42.34000015258789,42.560001373291016,42.2599983215332,42.41999816894531,39.75321960449219,2390200,0.0,0.0,0.0,False,-0.0042253021823481784,-0.0042342539965932935,0.9233104125419684,44.19524002075195,-0.10050902346438229,0.17780022739884221
+2023-11-08,42.630001068115234,42.81999969482422,42.540000915527344,42.72999954223633,40.04372787475586,2611300,0.0,0.0,0.0,False,0.00730779225315481,0.007281219718523979,0.9373655654751547,44.19524002075195,-0.0939357302742726,0.1778042154230885
+2023-11-09,43.08000183105469,43.2400016784668,42.70000076293945,42.720001220703125,40.034358978271484,2785900,0.0,0.0,0.0,False,-0.00023396664051056337,-0.00023399401497489018,0.9369122865623596,44.19524002075195,-0.09414771908754693,0.17742680543299189
+2023-11-10,42.7400016784668,43.08000183105469,42.459999084472656,43.040000915527344,40.33424758911133,1894400,0.0,0.0,0.0,False,0.007490780881557413,0.007462864307065691,0.9514212720877946,44.19524002075195,-0.08736217814017277,0.1770754083357039
+2023-11-13,42.880001068115234,43.209999084472656,42.790000915527344,43.150001525878906,40.43732833862305,1880700,0.0,0.0,0.0,False,0.00255566313178357,0.002552402978150263,0.9564084474874475,44.19524002075195,-0.08502978330617439,0.1672382970383863
+2023-11-14,44.15999984741211,44.63999938964844,44.15999984741211,44.599998474121094,41.796173095703125,6847300,0.0,0.0,0.0,False,0.03360372242451537,0.03305145545662255,1.0221510539057928,44.19524002075195,-0.05428337811769646,0.1686488398821144
+2023-11-15,44.63999938964844,44.790000915527344,44.560001373291016,44.63999938964844,41.83366012573242,1878600,0.0,0.0,0.0,False,0.0008969010139627809,0.0008964990385851504,1.0239647232364266,44.19524002075195,-0.053435163920608764,0.16833457542180738
+2023-11-16,44.61000061035156,44.81999969482422,44.47999954223633,44.619998931884766,41.81491470336914,1618900,0.0,0.0,0.0,False,-0.0004480942453264358,-0.0004481946695535825,1.0230577962912006,44.19524002075195,-0.05385931417648426,0.1682488626042895
+2023-11-17,44.970001220703125,45.22999954223633,44.88999938964844,45.20000076293945,42.358455657958984,1548700,0.0,0.0,0.0,False,0.012998734026977488,0.012914975539188408,1.0493549865063931,44.19524002075195,-0.041560683049362446,0.16870013767828587
+2023-11-20,45.189998626708984,45.5,45.189998626708984,45.41999816894531,42.56461715698242,2640700,0.0,0.0,0.0,False,0.0048670683532037184,0.004855262467232427,1.0593293373056984,44.19524002075195,-0.036895893381365674,0.16875160294099215
+2023-11-21,45.310001373291016,45.33000183105469,45.040000915527344,45.099998474121094,42.26473617553711,1614400,0.0,0.0,0.0,False,-0.007045311375392438,-0.007070246769009612,1.0448207208998994,44.19524002075195,-0.04368126169941311,0.16891334544006475
+2023-11-22,45.18000030517578,45.22999954223633,44.97999954223633,45.16999816894531,42.3303337097168,1704900,0.0,0.0,0.0,False,0.0015520630226399934,0.0015508598176326481,1.047994411528736,44.19524002075195,-0.042196994747839,0.16861435193066543
+2023-11-24,45.470001220703125,45.650001525878906,45.45000076293945,45.63999938964844,42.770790100097656,554700,0.0,0.0,0.0,False,0.010405218947748374,0.010351457270167548,1.0693042417844576,44.19524002075195,-0.032230844769378875,0.1684422559751765
+2023-11-27,45.529998779296875,45.599998474121094,45.40999984741211,45.52000045776367,42.6583366394043,1385600,0.0,0.0,0.0,False,-0.002629211675308829,-0.002632674122661882,1.0638636029121917,44.19524002075195,-0.03477531473131501,0.16830120521679892
+2023-11-28,45.41999816894531,45.689998626708984,45.36000061035156,45.540000915527344,42.67708206176758,1754200,0.0,0.0,0.0,False,0.0004394316290796674,0.00043933510727680306,1.0647705298574177,44.19524002075195,-0.03435116447543951,0.16823123302619822
+2023-11-29,45.81999969482422,45.97999954223633,45.70000076293945,45.81999969482422,42.939476013183594,1715000,0.0,0.0,0.0,False,0.006148357355740597,0.006129533325161157,1.0774654769325829,44.19524002075195,-0.028414010354479657,0.16749538200502592
+2023-11-30,45.7400016784668,45.7599983215332,45.540000915527344,45.650001525878906,42.78017044067383,2368500,0.0,0.0,0.0,False,-0.0037100027131410362,-0.0037169018423515634,1.0697580743767063,44.19524002075195,-0.0320185970121144,0.16753812472814145
+2023-12-01,45.63999938964844,46.04999923706055,45.58000183105469,45.9900016784668,43.098793029785156,2568400,0.0,0.0,0.0,False,0.007447903685965596,0.00742030500148812,1.0851734331679137,44.19524002075195,-0.024809164752854773,0.16635042267258007
+2023-12-04,45.650001525878906,45.83000183105469,45.560001373291016,45.810001373291016,42.93010711669922,1716000,0.0,0.0,0.0,False,-0.003913935895359266,-0.00392161538703047,1.0770121980197884,44.19524002075195,-0.02862599916775399,0.16621896701276576
+2023-12-05,45.84000015258789,46.0,45.7400016784668,45.86000061035156,42.976959228515625,2601500,0.0,0.0,0.0,False,0.0010913579062135081,0.0010907628081111053,1.079278961703399,44.19524002075195,-0.02756588247205538,0.16621930808612573
+2023-12-06,46.18000030517578,46.29999923706055,45.869998931884766,45.900001525878906,43.01445007324219,966700,0.0,0.0,0.0,False,0.0008723475415564064,0.0008719672675777541,1.081092815593851,44.19524002075195,-0.026717581960304382,0.1657753332567165
+2023-12-07,45.970001220703125,46.18000030517578,45.83000183105469,46.11000061035156,43.211246490478516,1468300,0.0,0.0,0.0,False,0.004575123403908199,0.004564689339478622,1.0906140720401796,44.19524002075195,-0.02226469479091875,0.16567902861515604
+2023-12-08,46.099998474121094,46.470001220703125,46.099998474121094,46.45000076293945,43.52987289428711,1840600,0.0,0.0,0.0,False,0.007373691566125107,0.007346638806874235,1.1060296153912046,44.19524002075195,-0.015055176216995703,0.16580410046862532
+2023-12-11,46.310001373291016,46.56999969482422,46.310001373291016,46.5099983215332,43.58610153198242,2479000,0.0,0.0,0.0,False,0.0012917252901671894,0.0012908917307971578,1.1087500271072463,44.19524002075195,-0.013782898078696038,0.1657895423694884
+2023-12-12,46.54999923706055,46.68000030517578,46.40999984741211,46.650001525878906,43.7172966003418,2194400,0.0,0.0,0.0,False,0.003010020711834205,0.003005499669506731,1.11509740836492,44.19524002075195,-0.01081436417554782,0.16578729698465294
+2023-12-13,46.65999984741211,47.31999969482422,46.380001068115234,47.2599983215332,44.28894805908203,1875500,0.0,0.0,0.0,False,0.013076093518915366,0.012991339443348033,1.1427546198783154,44.28894805908203,0.0,0.16619968293498777
+2023-12-14,47.540000915527344,47.79999923706055,47.38999938964844,47.630001068115234,44.63568878173828,4599900,0.0,0.0,0.0,False,0.007829057538094819,0.007798569492183698,1.1595303690873613,44.63568878173828,0.0,0.1656485285616081
+2023-12-15,47.310001373291016,47.459999084472656,47.150001525878906,47.150001525878906,44.18586349487305,3498300,0.0,0.0,0.0,False,-0.010077704615802152,-0.010128828444875558,1.1377672599188449,44.63568878173828,-0.010077704615802152,0.16599445255966294
+2023-12-18,47.220001220703125,47.25,47.0099983215332,47.16999816894531,44.20460510253906,1738500,0.0,0.0,0.0,False,0.00042415393032180226,0.00042406400247143407,1.1386740023042528,44.63568878173828,-0.009657825183501778,0.16319648133997938
+2023-12-19,47.38999938964844,47.65999984741211,47.38999938964844,47.630001068115234,44.63568878173828,4759400,0.0,0.0,0.0,False,0.0097520083755811,0.009704764442404052,1.1595303690873613,44.63568878173828,0.0,0.16294573823792477
+2023-12-20,47.040000915527344,47.20000076293945,46.56999969482422,46.56999969482422,43.96632385253906,4720600,0.351,0.0,0.0,False,-0.014996182370396682,-0.015109762051464195,1.1271456578381174,44.63568878173828,-0.014996182370396682,0.163716629331763
+2023-12-21,47.08000183105469,47.31999969482422,46.91999816894531,47.310001373291016,44.66495895385742,2241600,0.0,0.0,0.0,False,0.015890232343771737,0.015765304287932838,1.1609464965702103,44.66495895385742,0.0,0.1644014350432439
+2023-12-22,47.31999969482422,47.380001068115234,47.09000015258789,47.22999954223633,44.58942794799805,1470100,0.0,0.0,0.0,False,-0.001691057321633327,-0.0016924887730710959,1.1572922121755274,44.66495895385742,-0.001691057321633327,0.16393560782501032
+2023-12-26,47.380001068115234,47.65999984741211,47.33000183105469,47.56999969482422,44.91041564941406,1275800,0.0,0.0,0.0,False,0.0071987400643569455,0.007172952818263365,1.1728219980538404,44.91041564941406,0.0,0.16371191951790184
+2023-12-27,47.59000015258789,47.83000183105469,47.58000183105469,47.810001373291016,45.137001037597656,2198100,0.0,0.0,0.0,False,0.005045274796661836,0.005032590045255869,1.183784482118254,45.137001037597656,0.0,0.16376445796336644
+2023-12-28,47.529998779296875,47.650001525878906,47.38999938964844,47.40999984741211,44.759361267089844,1993700,0.0,0.0,0.0,False,-0.008366523291905237,-0.008401719096398388,1.1655137983841102,45.137001037597656,-0.008366523291905237,0.16401871620780156
+2023-12-29,47.5,47.63999938964844,47.29999923706055,47.439998626708984,44.787681579589844,2299600,0.0,0.0,0.0,False,0.0006327237855563439,0.0006325237002566431,1.1668839704722984,45.137001037597656,-0.007739093204638059,0.1636147872543037
+2024-01-02,46.849998474121094,47.0,46.709999084472656,46.779998779296875,44.16458511352539,4230000,0.0,0.0,0.0,False,-0.01391222863271413,-0.01400991072745412,1.1367377852545246,45.137001037597656,-0.021543653803279383,0.16328723825192765
+2024-01-03,46.099998474121094,46.279998779296875,45.93000030517578,46.119998931884766,43.54148483276367,2936300,0.0,0.0,0.0,False,-0.0141085958163093,-0.014209068189844014,1.1065914154769327,45.137001037597656,-0.035348298915671705,0.16344594439447918
+2024-01-04,46.27000045776367,46.630001068115234,46.27000045776367,46.36000061035156,43.76806640625,4075500,0.0,0.0,0.0,False,0.005203809065230436,0.005190316040675999,1.1175537149815282,45.137001037597656,-0.030328435648779073,0.16301341487455842
+2024-01-05,46.20000076293945,46.7400016784668,46.20000076293945,46.31999969482422,43.73030090332031,2449300,0.0,0.0,0.0,False,-0.0008628551825696773,-0.0008632276563787721,1.1157265727841867,45.137001037597656,-0.031165121783469973,0.16091686218143386
+2024-01-08,46.5,46.869998931884766,46.5,46.869998931884766,44.24955368041992,1719200,0.0,0.0,0.0,False,0.011873981344139084,0.011804038747972622,1.1408486706387255,45.137001037597656,-0.019661194513975744,0.16101560797436154
+2024-01-09,46.310001373291016,46.47999954223633,46.290000915527344,46.36000061035156,43.76806640625,1170700,0.0,0.0,0.0,False,-0.010881178093847699,-0.010940811091593753,1.1175537149815287,45.137001037597656,-0.030328435648779073,0.1590407528317661
+2024-01-10,46.40999984741211,46.70000076293945,46.310001373291016,46.619998931884766,44.01353073120117,2692500,0.0,0.0,0.0,False,0.005608297215435654,0.005592629269642101,1.129429585584795,45.137001037597656,-0.0248902293145411,0.15883759061107458
+2024-01-11,46.63999938964844,46.7400016784668,46.119998931884766,46.560001373291016,43.956886291503906,1663600,0.0,0.0,0.0,False,-0.0012869778624033934,-0.0012878067296447345,1.1266890568486003,45.137001037597656,-0.026145174002826455,0.15866934736837837
+2024-01-12,46.66999816894531,46.84000015258789,46.52000045776367,46.630001068115234,44.022972106933594,1665600,0.0,0.0,0.0,False,0.001503423490722966,0.0015022944810715005,1.12988637113413,45.137001037597656,-0.024681057780868376,0.15833631312809415
+2024-01-16,45.84000015258789,46.0,45.689998626708984,45.79999923706055,43.239376068115234,1663600,0.0,0.0,0.0,False,-0.017799707773363704,-0.01796002785449963,1.0919750161374724,45.137001037597656,-0.04204144993819514,0.15874566295841716
+2024-01-17,45.33000183105469,45.5099983215332,45.099998474121094,45.47999954223633,42.9372673034668,2221700,0.0,0.0,0.0,False,-0.0069868900090631625,-0.007011412616324101,1.0773586167980116,45.137001037597656,-0.048734600960718466,0.15885072050019722
+2024-01-18,45.79999923706055,46.06999969482422,45.70000076293945,46.040000915527344,43.46596145629883,2470200,0.0,0.0,0.0,False,0.012313176548833127,0.012237985984396443,1.102937500201885,45.137001037597656,-0.03702150215755151,0.1592899266193047
+2024-01-19,45.900001525878906,46.209999084472656,45.75,46.209999084472656,43.6264533996582,1562100,0.0,0.0,0.0,False,0.003692359215859975,0.0036855591911860107,1.1107023008611332,45.137001037597656,-0.033465839626368066,0.1592085183714317
+2024-01-22,46.25,46.369998931884766,46.150001525878906,46.189998626708984,43.607566833496094,2935300,0.0,0.0,0.0,False,-0.0004329154604681973,-0.00043300919542000287,1.1097885452026448,45.137001037597656,-0.033884267207464513,0.1590735700017867
+2024-01-23,46.0099983215332,46.099998474121094,45.86000061035156,46.099998474121094,43.522605895996094,1561100,0.0,0.0,0.0,False,-0.0019483072243953181,-0.0019502076437172802,1.10567802893808,45.137001037597656,-0.03576655746926616,0.15880341701464867
+2024-01-24,47.029998779296875,47.15999984741211,46.790000915527344,46.83000183105469,44.2117919921875,4617200,0.0,0.0,0.0,False,0.01583512940007137,0.015711061775877385,1.1390217130012017,45.137001037597656,-0.020497796134915758,0.1594245643840141
+2024-01-25,46.959999084472656,47.060001373291016,46.7599983215332,47.040000915527344,44.41004943847656,1818200,0.0,0.0,0.0,False,0.0044842662410991,0.004474241876014545,1.1486136558577908,45.137001037597656,-0.0161054474690413,0.1594767777165419
+2024-01-26,47.400001525878906,47.52000045776367,47.36000061035156,47.400001525878906,44.74992370605469,1132000,0.0,0.0,0.0,False,0.007653093655051402,0.007623957294912356,1.1650571973945931,45.137001037597656,-0.008575610311826964,0.15956888599467772
+2024-01-29,47.099998474121094,47.540000915527344,47.09000015258789,47.5,44.844329833984375,1826800,0.0,0.0,0.0,False,0.0021096377403859723,0.002107415579442382,1.169624683768311,45.137001037597656,-0.006484064002601708,0.15955798852639028
+2024-01-30,47.54999923706055,47.619998931884766,47.40999984741211,47.54999923706055,44.89153289794922,2036900,0.0,0.0,0.0,False,0.001052598269158933,0.0010520446760408637,1.17190842695517,45.137001037597656,-0.005438290847988969,0.15950799767172294
+2024-01-31,47.68000030517578,47.77000045776367,47.06999969482422,47.15999984741211,44.52334213256836,2531500,0.0,0.0,0.0,False,-0.008201786430814373,-0.008235606129385504,1.1540948978899976,45.137001037597656,-0.013595473578719597,0.15954681189927583
+2024-02-01,47.25,47.650001525878906,47.119998931884766,47.63999938964844,44.97650146484375,2075900,0.0,0.0,0.0,False,0.010178016980982862,0.010126569758796476,1.1760193123393705,45.137001037597656,-0.0035558315586854405,0.15959634209251086
+2024-02-02,47.279998779296875,47.279998779296875,47.029998779296875,47.22999954223633,44.58942794799805,1672500,0.0,0.0,0.0,False,-0.008606127738687297,-0.008643374309144298,1.1572922121755274,45.137001037597656,-0.012131357356761407,0.15921075561827586
+2024-02-05,46.900001525878906,47.09000015258789,46.66999816894531,46.9900016784668,44.36284637451172,1667100,0.0,0.0,0.0,False,-0.00508150886686809,-0.00509446363820842,1.1463299126709319,45.137001037597656,-0.01715122062365404,0.1592093098386242
+2024-02-06,47.0099983215332,47.310001373291016,46.97999954223633,47.29999923706055,44.655517578125,1911800,0.0,0.0,0.0,False,0.006597214280223307,0.006575547901716669,1.1604897110208752,45.137001037597656,-0.010667156621052332,0.15885706376216424
+2024-02-07,47.2599983215332,47.29999923706055,47.08000183105469,47.25,44.60831069946289,1194900,0.0,0.0,0.0,False,-0.0010571342853550325,-0.0010576934459102668,1.158205783274198,45.137001037597656,-0.011713014289415957,0.15829744585474648
+2024-02-08,47.400001525878906,47.459999084472656,47.31999969482422,47.380001068115234,44.731040954589844,1679300,0.0,0.0,0.0,False,0.0027512867715124845,0.0027475089097971908,1.164143626295922,45.137001037597656,-0.008993953379172415,0.15822744147163262
+2024-02-09,47.400001525878906,47.689998626708984,47.29999923706055,47.630001068115234,44.967063903808594,1521700,0.0,0.0,0.0,False,0.005276491317480314,0.005262619412430208,1.1755627113498526,45.137001037597656,-0.003764918578607168,0.15815724565686937
+2024-02-12,47.58000183105469,47.810001373291016,47.54999923706055,47.619998931884766,44.957618713378906,1403300,0.0,0.0,0.0,False,-0.00021004685673697843,-0.00021006891966754453,1.1751057412406993,45.137001037597656,-0.003974174626030891,0.15812191149058327
+2024-02-13,46.86000061035156,47.0,46.54999923706055,46.720001220703125,44.107940673828125,2306700,0.0,0.0,0.0,False,-0.018899533913657396,-0.019080412747832294,1.1339972565183296,45.137001037597656,-0.022798598491564737,0.1589185958929698
+2024-02-14,47.060001373291016,47.310001373291016,47.040000915527344,47.290000915527344,44.64607620239258,2871700,0.0,0.0,0.0,False,0.012200422879496742,0.01212659758030293,1.1600329254715391,45.137001037597656,-0.010876328154725057,0.1588188797968788
+2024-02-15,47.56999969482422,47.91999816894531,47.560001373291016,47.880001068115234,45.20308303833008,939800,0.0,0.0,0.0,False,0.012476053515037666,0.012398868869525891,1.1869816118439656,45.20308303833008,0.0,0.15919917711668588
+2024-02-16,47.790000915527344,48.0,47.66999816894531,47.779998779296875,45.10867691040039,1253800,0.0,0.0,0.0,False,-0.0020884886955527815,-0.00209067262934567,1.1824141254702476,45.20308303833008,-0.0020884886955527815,0.15920875067562254
+2024-02-20,48.02000045776367,48.130001068115234,47.88999938964844,48.060001373291016,45.373023986816406,1177800,0.0,0.0,0.0,False,0.0058602267794529705,0.005843122441500725,1.1952035671721846,45.373023986816406,0.0,0.15926142049097694
+2024-02-21,48.029998779296875,48.33000183105469,48.029998779296875,48.310001373291016,45.609046936035156,1282200,0.0,0.0,0.0,False,0.005201834228358404,0.005188351425347127,1.2066226522261152,45.609046936035156,0.0,0.15930967949844574
+2024-02-22,48.83000183105469,49.0099983215332,48.7400016784668,48.97999954223633,46.2415885925293,1150600,0.0,0.0,0.0,False,0.013868776021153328,0.013773484586573551,1.2372258075530427,46.2415885925293,0.0,0.1588788162303578
+2024-02-23,49.08000183105469,49.099998474121094,48.91999816894531,49.0099983215332,46.2699089050293,3832600,0.0,0.0,0.0,False,0.0006124424649325277,0.0006122549985837647,1.238595979641231,46.2699089050293,0.0,0.1587714279756964
+2024-02-26,49.040000915527344,49.06999969482422,48.88999938964844,48.9900016784668,46.25102996826172,4494800,0.0,0.0,0.0,False,-0.0004080175910077255,-0.00040810085283397477,1.2376825931023783,46.2699089050293,-0.0004080175910077255,0.1585786334176856
+2024-02-27,49.029998779296875,49.2400016784668,49.029998779296875,49.16999816894531,46.42095947265625,2262600,0.0,0.0,0.0,False,0.003674069626365961,0.0036673367189639676,1.2459039947511434,46.42095947265625,0.0,0.15701305630891738
+2024-02-28,49.0,49.150001525878906,48.93000030517578,49.06999969482422,46.32655334472656,2422400,0.0,0.0,0.0,False,-0.002033696179530642,-0.0020357669476243918,1.2413365083774255,46.42095947265625,-0.002033696179530642,0.156185793764478
+2024-02-29,49.15999984741211,49.2400016784668,48.7599983215332,49.04999923706055,46.307674407958984,3165900,0.0,0.0,0.0,False,-0.00040751869941835217,-0.0004076017577295164,1.2404231218385728,46.42095947265625,-0.0024403861097268553,0.15602141593864255
+2024-03-01,49.099998474121094,49.36000061035156,48.84000015258789,49.36000061035156,46.600341796875,2459700,0.0,0.0,0.0,False,0.0063200623364862984,0.006300174493471871,1.254582735628698,46.600341796875,0.0,0.15600879926000044
+2024-03-04,49.310001373291016,49.529998779296875,49.279998779296875,49.43000030517578,46.66642761230469,3207200,0.0,0.0,0.0,False,0.0014181401440733765,0.0014171355330132834,1.2577800499142278,46.66642761230469,0.0,0.156010564059887
+2024-03-05,49.34000015258789,49.540000915527344,49.0099983215332,49.20000076293945,46.44928741455078,1870500,0.0,0.0,0.0,False,-0.00465302807315493,-0.004663887106297673,1.2472745359589679,46.66642761230469,-0.00465302807315493,0.15533838535562122
+2024-03-06,49.66999816894531,49.86000061035156,49.56999969482422,49.709999084472656,46.93077087402344,1874700,0.0,0.0,0.0,False,0.010365787857529618,0.010312431482395485,1.2705693070563466,46.93077087402344,0.0,0.155648615033816
+2024-03-07,50.09000015258789,50.560001373291016,50.08000183105469,50.47999954223633,47.65772247314453,1492300,0.0,0.0,0.0,False,0.015489871263194344,0.015371127850888537,1.3057401333168097,47.65772247314453,0.0,0.15519122057172516
+2024-03-08,50.540000915527344,50.58000183105469,50.029998779296875,50.09000015258789,47.28952407836914,6379100,0.0,0.0,0.0,False,-0.007725891537995189,-0.007755890852214223,1.2879262351320016,47.65772247314453,-0.007725891537995189,0.15539632145018611
+2024-03-11,49.970001220703125,50.06999969482422,49.77000045776367,50.04999923706055,47.25175857543945,2031900,0.0,0.0,0.0,False,-0.0007986018820383967,-0.0007989209343965794,1.28609909293466,47.65772247314453,-0.008518323508511005,0.15493242596702553
+2024-03-12,50.119998931884766,50.560001373291016,49.90999984741211,50.540000915527344,47.71437072753906,1664000,0.0,0.0,0.0,False,0.009790368994648802,0.009742753859711815,1.3084808466128224,47.71437072753906,0.0,0.15494618480113412
+2024-03-13,50.72999954223633,50.86000061035156,50.63999938964844,50.720001220703125,47.88430404663086,2212200,0.0,0.0,0.0,False,0.003561470401908018,0.0035551433840706765,1.3167024328214056,47.88430404663086,0.0,0.1545428901832525
+2024-03-14,50.689998626708984,50.70000076293945,50.11000061035156,50.33000183105469,47.51611328125,1904600,0.0,0.0,0.0,False,-0.007689174411354194,-0.007718888528942281,1.2988889037562332,47.88430404663086,-0.007689174411354194,0.15358293259575398
+2024-03-15,50.459999084472656,50.880001068115234,50.209999084472656,50.369998931884766,47.553871154785156,1861900,0.0,0.0,0.0,False,0.0007946330397787804,0.0007943174861000141,1.300715676833939,47.88430404663086,-0.006900651443611294,0.14822805242036127
+2024-03-18,50.38999938964844,50.38999938964844,50.09000015258789,50.130001068115234,47.327293395996094,1319400,0.0,0.0,0.0,False,-0.004764654344365904,-0.00477604149483213,1.2897535618891616,47.88430404663086,-0.011632426569097354,0.1473967273410705
+2024-03-19,50.20000076293945,50.459999084472656,50.13999938964844,50.2599983215332,47.45001983642578,1510800,0.0,0.0,0.0,False,0.0025931430179793047,0.0025897866237781083,1.2956912203510678,47.88430404663086,-0.009069448096857835,0.14646618595957106
+2024-03-20,50.27000045776367,51.02000045776367,50.220001220703125,50.970001220703125,48.120330810546875,2120200,0.0,0.0,0.0,False,0.014126674265508177,0.0140278226776266,1.3281217024351544,48.120330810546875,0.0,0.14589613268402585
+2024-03-21,50.88999938964844,50.95000076293945,50.7400016784668,50.75,47.912628173828125,1746200,0.0,0.0,0.0,False,-0.00431631772309482,-0.004325659914708128,1.318072789469412,48.120330810546875,-0.00431631772309482,0.14446226790378913
+2024-03-22,50.650001525878906,50.70000076293945,50.4900016784668,50.59000015258789,47.76156997680664,1506600,0.0,0.0,0.0,False,-0.003152784616060722,-0.003157765112521761,1.3107644052398637,48.120330810546875,-0.0074554939190402125,0.1444400459276118
+2024-03-25,50.650001525878906,50.900001525878906,50.630001068115234,50.75,47.912628173828125,1398200,0.0,0.0,0.0,False,0.0031627561048523933,0.0031577651125217015,1.3180727894694115,48.120330810546875,-0.00431631772309482,0.14446004095011616
+2024-03-26,51.02000045776367,51.11000061035156,50.84000015258789,50.86000061035156,48.0164794921875,1500000,0.0,0.0,0.0,False,0.002167514542984472,0.0021651688722428824,1.3230972459522832,48.120330810546875,-0.0021581588615474656,0.14401652280111002
+2024-03-27,51.13999938964844,51.290000915527344,51.04999923706055,51.290000915527344,48.42243957519531,1597200,0.0,0.0,0.0,False,0.008454599073092428,0.008419059127177629,1.3427381017746147,48.42243957519531,0.0,0.1439258091520776
+2024-03-28,51.099998474121094,51.15999984741211,51.0,51.060001373291016,48.20529556274414,1446400,0.0,0.0,0.0,False,-0.004484367461783267,-0.004494452398551505,1.3322324032595367,48.42243957519531,-0.004484367461783267,0.1440218250102655
+2024-04-01,51.0099983215332,51.459999084472656,51.0099983215332,51.09000015258789,48.23361587524414,2033200,0.0,0.0,0.0,False,0.0005874938047654155,0.0005873212978412893,1.333602575347725,48.42243957519531,-0.0038995081951198607,0.14307050782050504
+2024-04-02,50.5,50.599998474121094,50.400001525878906,50.529998779296875,47.70492172241211,2511800,0.0,0.0,0.0,False,-0.010961113804934142,-0.011021629431610416,1.308023691943851,48.42243957519531,-0.014817879046944094,0.14268913477030476
+2024-04-03,50.65999984741211,51.06999969482422,50.65999984741211,50.97999954223633,48.12976837158203,2083400,0.0,0.0,0.0,False,0.00890571944844698,0.008866297410524717,1.3285783034246719,48.42243957519531,-0.006044123472110363,0.14291560509570544
+2024-04-04,51.36000061035156,51.36000061035156,50.38999938964844,50.45000076293945,47.62940216064453,3684500,0.0,0.0,0.0,False,-0.010396189881373696,-0.010450607750977402,1.304369961228622,48.42243957519531,-0.01637747749820151,0.1432206508408488
+2024-04-05,50.349998474121094,50.70000076293945,50.209999084472656,50.59000015258789,47.76156997680664,2149200,0.0,0.0,0.0,False,0.0027749207457261615,0.0027710777608310837,1.3107644052398633,48.42243957519531,-0.013648002954547711,0.1432326999145398
+2024-04-08,50.93000030517578,51.02000045776367,50.84000015258789,50.900001525878906,48.05424499511719,1618800,0.0,0.0,0.0,False,0.006127834961302092,0.006109136130663134,1.3249243881496247,48.42243957519531,-0.007603800702902563,0.14314698051638122
+2024-04-09,50.959999084472656,51.029998779296875,50.43000030517578,50.66999816894531,47.837100982666016,2079600,0.0,0.0,0.0,False,-0.004518726961025732,-0.0045289672681122035,1.3144186896345467,48.42243957519531,-0.01208816816468583,0.14312002547641842
+2024-04-10,49.880001068115234,50.27000045776367,49.779998779296875,50.0099983215332,47.2140007019043,2576100,0.0,0.0,0.0,False,-0.013025460739928607,-0.013111035970467031,1.2842723198569548,48.42243957519531,-0.02495617494476765,0.14376524241899352
+2024-04-11,50.08000183105469,50.119998931884766,49.34000015258789,49.970001220703125,47.17623519897461,2837800,0.0,0.0,0.0,False,-0.0007998793232568691,-0.0008001993974146049,1.2824451776596133,48.42243957519531,-0.025736092339698646,0.14375872103635826
+2024-04-12,49.29999923706055,49.5099983215332,48.90999984741211,48.9900016784668,46.25102996826172,6850200,0.0,0.0,0.0,False,-0.019611680050573455,-0.01980654095542299,1.2376825931023787,48.42243957519531,-0.04484304438155384,0.14496690064074316
+2024-04-15,49.810001373291016,49.86000061035156,48.86000061035156,48.93000030517578,46.19438171386719,4669500,0.0,0.0,0.0,False,-0.0012247998462607823,-0.001225550526610537,1.2349418798063665,48.42243957519531,-0.046012920473950336,0.14445493959522182
+2024-04-16,48.7599983215332,48.97999954223633,48.54999923706055,48.7599983215332,46.03388214111328,3604500,0.0,0.0,0.0,False,-0.003474439245622074,-0.0034804891270196372,1.227176710027483,48.42243957519531,-0.049327490622872006,0.1444908191718045
+2024-04-17,49.209999084472656,49.209999084472656,48.59000015258789,48.779998779296875,46.052764892578125,5488200,0.0,0.0,0.0,False,0.00041019246230322715,0.00041010835637412136,1.2280902811261538,48.42243957519531,-0.04893753192540651,0.14427393809245817
+2024-04-18,48.790000915527344,49.09000015258789,48.63999938964844,48.72999954223633,46.00556182861328,1584800,0.0,0.0,0.0,False,-0.0010249778504058948,-0.0010255034994192333,1.2258065379392948,48.42243957519531,-0.0499123498895353,0.1440869546234025
+2024-04-19,48.869998931884766,48.9900016784668,48.540000915527344,48.72999954223633,46.00556182861328,2352700,0.0,0.0,0.0,False,0.0,0.0,1.2258065379392948,48.42243957519531,-0.0499123498895353,0.1440869546234025
+2024-04-22,49.0099983215332,49.459999084472656,48.95000076293945,49.290000915527344,46.53425598144531,2143300,0.0,0.0,0.0,False,0.011491961663278927,0.011426430647253455,1.2513854213431688,48.42243957519531,-0.03899397903771118,0.14445465347706657
+2024-04-23,49.61000061035156,50.18000030517578,49.58000183105469,50.11000061035156,47.308406829833984,3637000,0.0,0.0,0.0,False,0.016636149693622482,0.016499284805903007,1.2888398062306732,48.42243957519531,-0.023006539016509953,0.14519969691587006
+2024-04-24,50.09000015258789,50.11000061035156,49.709999084472656,49.93000030517578,47.13847351074219,1260200,0.0,0.0,0.0,False,-0.0035920321667782806,-0.0035984990050269734,1.28061822002209,48.42243957519531,-0.026515930955094746,0.14520917037564315
+2024-04-25,49.150001525878906,49.79999923706055,49.060001373291016,49.72999954223633,46.94965744018555,1867800,0.0,0.0,0.0,False,-0.0040055618371607205,-0.00401360558698652,1.271483062714836,48.42243957519531,-0.030415281591144927,0.14413117377492704
+2024-04-26,49.970001220703125,50.2400016784668,49.95000076293945,50.150001525878906,47.34617233276367,2053300,0.0,0.0,0.0,False,0.00844553324128694,0.008410069260341588,1.2906669484280142,48.42243957519531,-0.022226621621579068,0.14433649293374223
+2024-04-29,50.119998931884766,50.209999084472656,50.0,50.15999984741211,47.355613708496094,1492100,0.0,0.0,0.0,False,0.00019941159479719417,0.00019939171494792878,1.2911237339773494,48.42243957519531,-0.022031642272846264,0.14391203508035477
+2024-04-30,49.7599983215332,49.93000030517578,49.220001220703125,49.2599983215332,46.50593185424805,1972500,0.0,0.0,0.0,False,-0.017942579299645045,-0.018105499118879084,1.250015064695162,48.42243957519531,-0.03957891708390937,0.14506618671988378
+2024-05-01,49.189998626708984,49.7400016784668,48.91999816894531,49.09000015258789,46.345436096191406,2190800,0.0,0.0,0.0,False,-0.003451081435367098,-0.0034570501532146785,1.2422500794760962,48.42243957519531,-0.042893408453296145,0.1451166153828484
+2024-05-02,49.56999969482422,49.7400016784668,49.2400016784668,49.65999984741211,46.883567810058594,1715000,0.0,0.0,0.0,False,0.011611320535430458,0.011544426474100514,1.2682855638694877,48.42243957519531,-0.031780137032274114,0.1449387495461046
+2024-05-03,50.27000045776367,50.38999938964844,49.880001068115234,50.119998931884766,47.31784439086914,1622600,0.0,0.0,0.0,False,0.009262873989666298,0.009220236666252962,1.2892964072201898,48.42243957519531,-0.022811638447312044,0.14519855045787652
+2024-05-06,50.43000030517578,50.619998931884766,50.38999938964844,50.59000015258789,47.76156997680664,2276300,0.0,0.0,0.0,False,0.009377552837616765,0.009333856552736738,1.3107644052398633,48.42243957519531,-0.013648002954547711,0.14538851071617634
+2024-05-07,50.90999984741211,51.04999923706055,50.86000061035156,50.939998626708984,48.09200668334961,3564300,0.0,0.0,0.0,False,0.006918464085318599,0.006894641327482179,1.326751345787148,48.42243957519531,-0.006823962087506463,0.14484273875348677
+2024-05-08,51.0,51.209999084472656,51.0,51.15999984741211,48.299705505371094,1227200,0.0,0.0,0.0,False,0.0043187805281037495,0.004309481359909334,1.3368000741930728,48.42243957519531,-0.002534652753990785,0.14488805855393844
+2024-05-09,51.27000045776367,51.65999984741211,51.25,51.650001525878906,48.76231002807617,5543400,0.0,0.0,0.0,False,0.009577791787025225,0.009532215521495645,1.3591814587515993,48.76231002807617,0.0,0.14486404020958768
+2024-05-10,51.88999938964844,51.95000076293945,51.7400016784668,51.849998474121094,48.95112609863281,2080200,0.0,0.0,0.0,False,0.0038721723898627047,0.0038646948270798696,1.3683166160588534,48.95112609863281,0.0,0.14489710796682015
+2024-05-13,51.900001525878906,52.0099983215332,51.810001373291016,51.869998931884766,48.97000503540039,2794500,0.0,0.0,0.0,False,0.00038566910043158487,0.0003855947492201,1.369230002597706,48.97000503540039,0.0,0.1448189487047202
+2024-05-14,52.029998779296875,52.310001373291016,52.029998779296875,52.290000915527344,49.36653137207031,2345900,0.0,0.0,0.0,False,0.008097330935197489,0.008064723455165948,1.3884144419903386,49.36653137207031,0.0,0.14496285218592714
+2024-05-15,52.5099983215332,52.83000183105469,52.41999816894531,52.810001373291016,49.85745620727539,3814300,0.0,0.0,0.0,False,0.00994448711628193,0.009895366091427233,1.4121659986370534,49.85745620727539,0.0,0.14519392466291298
+2024-05-16,52.58000183105469,52.630001068115234,52.33000183105469,52.36000061035156,49.432613372802734,1753700,0.0,0.0,0.0,False,-0.008521149428611707,-0.008557661989690716,1.3916115717160507,49.85745620727539,-0.008521149428611707,0.145222958513679
+2024-05-17,52.29999923706055,52.52000045776367,52.2400016784668,52.4900016784668,49.55534362792969,1245500,0.0,0.0,0.0,False,0.002482779014764347,0.002479702010907663,1.397549414737775,49.85745620727539,-0.006059526544830329,0.14511400837277197
+2024-05-20,52.5099983215332,52.599998474121094,52.43000030517578,52.470001220703125,49.53646469116211,991000,0.0,0.0,0.0,False,-0.0003809667209518919,-0.0003810393072090126,1.3966360281989223,49.85745620727539,-0.006438184787823986,0.1451177040675723
+2024-05-21,52.209999084472656,52.38999938964844,52.119998931884766,52.36000061035156,49.432613372802734,1145200,0.0,0.0,0.0,False,-0.0020964620508718834,-0.0020986627036986283,1.391611571716051,49.85745620727539,-0.008521149428611707,0.1450246222998421
+2024-05-22,52.130001068115234,52.16999816894531,51.75,51.91999816894531,49.0172119140625,2272500,0.0,0.0,0.0,False,-0.008403388580883409,-0.008438896113027084,1.371513930344384,49.85745620727539,-0.01685293147969069,0.14530664943433746
+2024-05-23,52.400001525878906,52.41999816894531,51.59000015258789,51.689998626708984,48.80007553100586,1920800,0.0,0.0,0.0,False,-0.004429798729420287,-0.004439639359906901,1.3610086009489417,49.85745620727539,-0.021208075114655278,0.14427931134328414
+2024-05-24,51.95000076293945,52.2599983215332,51.93000030517578,52.189998626708984,49.27212142944336,968700,0.0,0.0,0.0,False,0.009673056717659723,0.009626572228861374,1.3838467710568034,49.85745620727539,-0.011740165310451967,0.14360265505986136
+2024-05-28,52.349998474121094,52.400001525878906,52.029998779296875,52.22999954223633,49.30988311767578,3422100,0.0,0.0,0.0,False,0.0007663905498060952,0.0007660970225301253,1.3856737286943273,49.85745620727539,-0.010982772312392974,0.14360061759080295
+2024-05-29,51.41999816894531,51.599998474121094,51.290000915527344,51.310001373291016,48.44131851196289,2169500,0.0,0.0,0.0,False,-0.017614412178591055,-0.01777139207410038,1.3436514883134691,49.85745620727539,-0.028403729412609935,0.1443716648650969
+2024-05-30,51.560001373291016,51.810001373291016,51.529998779296875,51.709999084472656,48.81895446777344,1176000,0.0,0.0,0.0,False,0.007795740648910865,0.007765510870145553,1.3619219874877948,49.85745620727539,-0.02082941687166162,0.1441859875092361
+2024-05-31,51.849998474121094,52.04999923706055,51.61000061035156,52.02000045776367,49.11162567138672,1269300,0.0,0.0,0.0,False,0.005995032191983496,0.005977133486411771,1.3760817858377377,49.85745620727539,-0.014959257704363904,0.1434673334738488
+2024-06-03,52.20000076293945,52.29999923706055,51.83000183105469,52.150001525878906,49.23435592651367,2436600,0.0,0.0,0.0,False,0.002499006160947781,0.002495888837445208,1.382019628859462,49.85745620727539,-0.012497634820582637,0.14286003761356542
+2024-06-04,51.849998474121094,51.959999084472656,51.58000183105469,51.779998779296875,48.88504409790039,3407600,0.0,0.0,0.0,False,-0.007094879622974171,-0.007120167964219205,1.3651194863331426,49.85745620727539,-0.019503845228932892,0.14273818755423637
+2024-06-05,52.400001525878906,52.52000045776367,52.09000015258789,52.5,49.564788818359375,1522600,0.0,0.0,0.0,False,0.013904962816391864,0.013809175743381925,1.3980063848469286,49.85745620727539,-0.005870082655225928,0.14302598963743965
+2024-06-06,52.54999923706055,52.68000030517578,52.5,52.63999938964844,49.69696044921875,2920600,0.0,0.0,0.0,False,0.0026666436801283666,0.0026630944940795476,1.404401013417988,49.85745620727539,-0.0032190923939120486,0.14302269212281404
+2024-06-07,52.099998474121094,52.2599983215332,51.90999984741211,51.91999816894531,49.0172119140625,969900,0.0,0.0,0.0,False,-0.013677869411165111,-0.013772273284628994,1.371513930344384,49.85745620727539,-0.01685293147969069,0.14369277061002497
+2024-06-10,51.13999938964844,51.619998931884766,51.08000183105469,51.58000183105469,48.696224212646484,1165800,0.0,0.0,0.0,False,-0.0065484691781078075,-0.006570004469341435,1.3559841444660705,49.85745620727539,-0.02329103975544289,0.14338744847725246
+2024-06-11,49.810001373291016,49.970001220703125,49.4900016784668,49.81999969482422,48.005340576171875,5663900,1.043,0.0,0.0,False,-0.014187622298140856,-0.014289228792668744,1.3225583312839775,49.85745620727539,-0.03714821757860254,0.14399833433287018
+2024-06-12,50.7599983215332,50.939998626708984,50.529998779296875,50.63999938964844,48.79547119140625,2888600,0.0,0.0,0.0,False,0.016459223197899053,0.016325238375490426,1.3607858372487205,49.85745620727539,-0.021300425185233784,0.14460972796323035
+2024-06-13,50.119998931884766,50.13999938964844,49.380001068115234,49.560001373291016,47.75480651855469,1766700,0.0,0.0,0.0,False,-0.021327074981393856,-0.021557783162506904,1.3104371806827042,49.85745620727539,-0.04217322440156657,0.14610998213583862
+2024-06-14,48.279998779296875,48.47999954223633,48.060001373291016,48.38999938964844,46.62742614746094,7168400,0.0,0.0,0.0,False,-0.023607683776411426,-0.023890809990826222,1.2558931103358835,49.85745620727539,-0.06478529603247418,0.14799485463124512
+2024-06-17,48.709999084472656,49.04999923706055,48.47999954223633,49.029998779296875,47.244110107421875,2200800,0.0,0.0,0.0,False,0.01322577742143971,0.01313908041417105,1.2857290504997452,49.85745620727539,-0.05241635451654203,0.14808331043685982
+2024-06-18,49.029998779296875,49.310001373291016,49.02000045776367,49.290000915527344,47.49464416503906,2555600,0.0,0.0,0.0,False,0.005302969133031299,0.005288957904465318,1.2978502011010185,49.85745620727539,-0.047391347693578,0.14816342162133816
+2024-06-20,49.220001220703125,49.439998626708984,49.15999984741211,49.34000015258789,47.542823791503906,1896000,0.0,0.0,0.0,False,0.001014422306174767,0.0010139081275672543,1.3001811916012636,49.85745620727539,-0.046425000227623414,0.14765418962027774
+2024-06-21,48.869998931884766,49.02000045776367,48.65999984741211,48.93000030517578,47.14775848388672,2538300,0.0,0.0,0.0,False,-0.008309672756286468,-0.008344390549722285,1.281067438618892,49.85745620727539,-0.054348896424307847,0.14790566129131735
+2024-06-24,49.43000030517578,49.630001068115234,49.290000915527344,49.349998474121094,47.552459716796875,2519000,0.0,0.0,0.0,False,0.008583679180601322,0.008547048872416235,1.3006473897013127,49.85745620727539,-0.04623173073443254,0.1480379836345266
+2024-06-25,49.04999923706055,49.380001068115234,49.0,49.34000015258789,47.542823791503906,1393200,0.0,0.0,0.0,False,-0.0002026377888831865,-0.00020265832269392576,1.3001811916012636,49.85745620727539,-0.046425000227623414,0.1472054685649127
+2024-06-26,48.709999084472656,49.0099983215332,48.650001525878906,48.91999816894531,47.138118743896484,1667900,0.0,0.0,0.0,False,-0.00851243185264361,-0.008548869530185741,1.2806010559590253,49.85745620727539,-0.0545422424295704,0.14747599338702502
+2024-06-27,48.970001220703125,49.099998474121094,48.7599983215332,48.880001068115234,47.099578857421875,4609500,0.0,0.0,0.0,False,-0.0008175949210871281,-0.0008179293341033019,1.2787364481186474,49.85745620727539,-0.05531524389026243,0.14673382311798897
+2024-06-28,48.599998474121094,48.869998931884766,48.599998474121094,48.83000183105469,47.0514030456543,2927900,0.0,0.0,0.0,False,-0.0010228501599433004,-0.001023373628151618,1.2764056421782204,49.85745620727539,-0.05628151484414534,0.1467334264451164
+2024-07-01,49.52000045776367,49.599998474121094,49.08000183105469,49.31999969482422,47.52355194091797,3476800,0.0,0.0,0.0,False,0.010034746356140323,0.009984732594233603,1.2992487954011658,49.85745620727539,-0.04681153921400527,0.14704236010358518
+2024-07-02,48.869998931884766,49.16999816894531,48.83000183105469,49.13999938964844,47.35010528564453,1263100,0.0,0.0,0.0,False,-0.003649698900643372,-0.003656375301194173,1.2908572296002845,49.85745620727539,-0.05029039009144187,0.1464155206840639
+2024-07-03,49.70000076293945,49.959999084472656,49.70000076293945,49.939998626708984,48.12096405029297,1469800,0.0,0.0,0.0,False,0.016279979949318957,0.016148882009885686,1.3281523393649293,49.85745620727539,-0.034829136684454975,0.14726793709924427
+2024-07-05,50.43000030517578,50.45000076293945,49.95000076293945,50.36000061035156,48.52566909790039,2696500,0.0,0.0,0.0,False,0.008410160843503656,0.008374992484258248,1.3477324750071675,49.85745620727539,-0.02671189448250788,0.14644925438153847
+2024-07-08,50.439998626708984,50.5,49.970001220703125,50.02000045776367,48.198055267333984,1468600,0.0,0.0,0.0,False,-0.006751351123164273,-0.006774244593578483,1.3318821087251385,49.85745620727539,-0.03328290422685587,0.14504454742538228
+2024-07-09,49.63999938964844,49.720001220703125,49.34000015258789,49.470001220703125,47.668087005615234,3705000,0.0,0.0,0.0,False,-0.010995635794416203,-0.011056534623373613,1.3062415823420817,49.85745620727539,-0.04391257332821319,0.14531355139604077
+2024-07-10,49.849998474121094,50.209999084472656,49.81999969482422,50.18000030517578,48.35222625732422,2798700,0.0,0.0,0.0,False,0.014352144058736638,0.01425012698972513,1.3393410937661039,49.85745620727539,-0.030190668847872804,0.14581601102059832
+2024-07-11,50.619998931884766,50.65999984741211,50.349998474121094,50.369998931884766,48.53530502319336,1384900,0.0,0.0,0.0,False,0.003786356493593823,0.003779206288977853,1.3481986731072162,49.85745620727539,-0.026518624989317008,0.14546557566857266
+2024-07-12,50.790000915527344,51.290000915527344,50.790000915527344,51.060001373291016,49.20017623901367,3569600,0.0,0.0,0.0,False,0.013698713039973498,0.01360573383845184,1.3803659728909583,49.85745620727539,-0.0131831829832868,0.14399861986177814
+2024-07-15,50.88999938964844,50.88999938964844,50.41999816894531,50.5,48.66056823730469,2487600,0.0,0.0,0.0,False,-0.010967603024175765,-0.011028190589741424,1.3542590638480343,49.85745620727539,-0.024006198089906783,0.14357301240185152
+2024-07-16,50.220001220703125,50.54999923706055,50.15999984741211,50.54999923706055,48.70874786376953,1591300,0.0,0.0,0.0,False,0.0009901163962962034,0.0009896265543641177,1.3565900543482794,49.85745620727539,-0.023039850623952085,0.14351095588092486
+2024-07-17,50.06999969482422,50.2599983215332,49.93000030517578,49.970001220703125,48.149871826171875,1306000,0.0,0.0,0.0,False,-0.011473832978846854,-0.011540165279083199,1.3295509336650757,49.85745620727539,-0.034249328204882135,0.14400243566887216
+2024-07-18,50.310001373291016,50.31999969482422,49.56999969482422,49.689998626708984,47.88007354736328,915000,0.0,0.0,0.0,False,-0.005603302118489695,-0.0056190595056401236,1.3164977559833404,49.85745620727539,-0.03966072099008455,0.14409962725232656
+2024-07-19,49.41999816894531,49.470001220703125,49.220001220703125,49.2599983215332,47.465736389160156,1240700,0.0,0.0,0.0,False,-0.008653644982254627,-0.00869130519078242,1.2964516068008711,49.85745620727539,-0.04797115617315084,0.14427061174056255
+2024-07-22,49.97999954223633,50.16999816894531,49.869998931884766,50.150001525878906,48.32331848144531,1341700,0.0,0.0,0.0,False,0.018067392555633166,0.01790611687588148,1.337942499465957,49.85745620727539,-0.030770477327445533,0.14522192585279026
+2024-07-23,49.84000015258789,49.91999816894531,49.7400016784668,49.7599983215332,47.94752502441406,606500,0.0,0.0,0.0,False,-0.00777664839337433,-0.007807044211098798,1.3197611426836837,49.85745620727539,-0.03830783453774811,0.14535398431760665
+2024-07-24,49.5099983215332,49.61000061035156,49.0099983215332,49.029998779296875,47.244110107421875,1105600,0.0,0.0,0.0,False,-0.014670515665490935,-0.014779191880877568,1.2857290504997456,49.85745620727539,-0.05241635451654203,0.14596568101593443
+2024-07-25,48.650001525878906,49.2400016784668,48.470001220703125,48.77000045776367,46.99358367919922,3772700,0.0,0.0,0.0,False,-0.005302807644233742,-0.005316917431787476,1.2736082690181085,49.85745620727539,-0.05744120831536259,0.14604165102607686
+2024-07-26,49.220001220703125,49.54999923706055,49.16999816894531,49.4900016784668,47.68735885620117,1664100,0.0,0.0,0.0,False,0.014763189411941768,0.01465527434832759,1.3071739785421799,49.85745620727539,-0.04352603434183133,0.146743238316729
+2024-07-29,49.02000045776367,49.09000015258789,48.7400016784668,48.970001220703125,47.186302185058594,905500,0.0,0.0,0.0,False,-0.01050711725624165,-0.010562706745821033,1.2829322310190876,49.85745620727539,-0.05357581845154413,0.14714588108508764
+2024-07-30,49.22999954223633,49.279998779296875,48.900001525878906,49.08000183105469,47.292293548583984,2040100,0.0,0.0,0.0,False,0.0022462316099640667,0.0022437126032177307,1.2880602255598084,49.85745620727539,-0.051449930538515654,0.14667271285692274
+2024-07-31,49.529998779296875,49.66999816894531,49.29999923706055,49.40999984741211,47.61027526855469,1790400,0.0,0.0,0.0,False,0.0067237534090842654,0.006701249795312709,1.3034445783016064,49.85745620727539,-0.04507211377528697,0.14678368000466174
+2024-08-01,48.869998931884766,48.970001220703125,47.90999984741211,48.130001068115234,46.37689971923828,2237300,0.0,0.0,0.0,False,-0.025905658859549097,-0.026247120543063274,1.2437723288542473,49.85745620727539,-0.06981014983129474,0.1485943513317048
+2024-08-02,47.77000045776367,47.849998474121094,47.41999816894531,47.75,46.01073455810547,1567800,0.0,0.0,0.0,False,-0.00789542128407772,-0.007926755161118964,1.226056801052387,49.85745620727539,-0.0771543905725498,0.14735396824752384
+2024-08-05,46.02000045776367,47.279998779296875,46.02000045776367,46.959999084472656,45.24951171875,2166600,0.0,0.0,0.0,False,-0.01654446177976454,-0.01668284988185134,1.1892278893877908,49.85745620727539,-0.09242237448634572,0.14828587231762255
+2024-08-06,46.61000061035156,47.27000045776367,46.529998779296875,46.970001220703125,45.259151458740234,1520600,0.0,0.0,0.0,False,0.00021303522676996423,0.00021301253798832438,1.1896942720476575,49.85745620727539,-0.09222902848108316,0.14826339401160027
+2024-08-07,47.75,47.97999954223633,47.130001068115234,47.16999816894531,45.45186233520508,1591600,0.0,0.0,0.0,False,0.0042579427641395995,0.004248903376228396,1.1990178649290009,49.85745620727539,-0.08836379164140817,0.14804445716386785
+2024-08-08,47.47999954223633,47.869998931884766,46.720001220703125,47.83000183105469,46.08782196044922,1115700,0.0,0.0,0.0,False,0.013991937680220223,0.013894954131682031,1.2297863858527784,49.85745620727539,-0.07560823462702237,0.14821728482684646
+2024-08-09,47.65999984741211,48.029998779296875,47.56999969482422,47.9900016784668,46.242000579833984,724200,0.0,0.0,0.0,False,0.0033453223178365743,0.0033397391752740383,1.23724574001338,49.85745620727539,-0.07251584622389595,0.14821799453828446
+2024-08-12,47.970001220703125,48.0099983215332,47.72999954223633,47.84000015258789,46.09745788574219,1069100,0.0,0.0,0.0,False,-0.0031257880774914204,-0.003130683557193919,1.2302525839528275,49.85745620727539,-0.0754149651338315,0.14807575031228445
+2024-08-13,47.97999954223633,48.540000915527344,47.97999954223633,48.529998779296875,46.762325286865234,1408700,0.0,0.0,0.0,False,0.014423081697281459,0.014320058481073362,1.2624196991767525,49.85745620727539,-0.06207959963987297,0.148377034693104
+2024-08-14,48.7599983215332,48.84000015258789,48.650001525878906,48.779998779296875,47.00321578979492,752100,0.0,0.0,0.0,False,0.0051513799079052625,0.0051381569420006655,1.2740742825583404,49.85745620727539,-0.057248015334243396,0.14844182823908747
+2024-08-15,49.209999084472656,49.5099983215332,49.189998626708984,49.439998626708984,47.639183044433594,657700,0.0,0.0,0.0,False,0.01353029242685877,0.013439575389605619,1.3048431726017538,49.85745620727539,-0.04449230529571413,0.14839738717886578
+2024-08-16,49.54999923706055,49.83000183105469,49.5099983215332,49.810001373291016,47.995704650878906,442500,0.0,0.0,0.0,False,0.007483789260466223,0.007455924645201149,1.3220921331839297,49.85745620727539,-0.03734148707179352,0.1483896274175477
+2024-08-19,50.06999969482422,50.439998626708984,50.06999969482422,50.41999816894531,48.58348083496094,1576300,0.0,0.0,0.0,False,0.012246433058072936,0.012172052148249894,1.3505294790476445,49.85745620727539,-0.0255523540354341,0.14846723331074024
+2024-08-20,50.369998931884766,50.470001220703125,50.209999084472656,50.31999969482422,48.487125396728516,757000,0.0,0.0,0.0,False,-0.001983296309289617,-0.0019852656456973974,1.3458676826069729,49.85745620727539,-0.027484972455271595,0.1484886313665487
+2024-08-21,50.61000061035156,50.95000076293945,50.529998779296875,50.88999938964844,49.0363655090332,1106100,0.0,0.0,0.0,False,0.01132754535994307,0.01126386913039337,1.372440605190128,49.85745620727539,-0.016468764367532418,0.14876230042861432
+2024-08-22,50.90999984741211,50.959999084472656,50.40999984741211,50.439998626708984,48.602752685546875,2302500,0.0,0.0,0.0,False,-0.008842678672962623,-0.008882007173872216,1.3514618752477427,49.85745620727539,-0.025165815049052243,0.1490187769041065
+2024-08-23,50.77000045776367,51.29999923706055,50.72999954223633,51.290000915527344,49.42179489135742,1074000,0.0,0.0,0.0,False,0.01685176580655079,0.016711350107194285,1.3910881600724503,49.85745620727539,-0.00873813766403897,0.14975173275000445
+2024-08-26,51.16999816894531,51.22999954223633,51.060001373291016,51.119998931884766,49.25798797607422,1839900,0.0,0.0,0.0,False,-0.003314467142346733,-0.0033199721560560375,1.3831629769314358,49.85745620727539,-0.01202364253621302,0.14887008140120528
+2024-08-27,51.119998931884766,51.369998931884766,51.08000183105469,51.29999923706055,49.43143081665039,709700,0.0,0.0,0.0,False,0.0035211109446942057,0.003514926347069465,1.391554358172499,49.85745620727539,-0.008544868170848097,0.14871936847629377
+2024-08-28,51.16999816894531,51.29999923706055,50.88999938964844,51.099998474121094,49.238712310791016,1019800,0.0,0.0,0.0,False,-0.00389870377360102,-0.003906323530389022,1.3822303961715199,49.85745620727539,-0.012410258034666555,0.1483949311725526
+2024-08-29,51.41999816894531,51.560001373291016,51.119998931884766,51.189998626708984,49.325435638427734,663500,0.0,0.0,0.0,False,0.0017612834204381311,0.0017597341796292644,1.3864261790719605,49.85745620727539,-0.010670832595948254,0.14767976409025255
+2024-08-30,51.459999084472656,51.52000045776367,51.099998474121094,51.369998931884766,49.498878479003906,1113000,0.0,0.0,0.0,False,0.003516296173186717,0.003510128457911622,1.3948175603130237,49.85745620727539,-0.007192058230583331,0.1477052982388265
+2024-09-03,51.06999969482422,51.119998931884766,50.33000183105469,50.41999816894531,48.58348083496094,1405800,0.0,0.0,0.0,False,-0.01849330070036348,-0.01866643971618335,1.350529479047644,49.85745620727539,-0.0255523540354341,0.14848431408883428
+2024-09-04,50.150001525878906,50.52000045776367,50.119998931884766,50.27000045776367,48.43894958496094,988400,0.0,0.0,0.0,False,-0.0029749052047336466,-0.002979339030880655,1.3435368766665454,49.85745620727539,-0.028451243409154503,0.14835788278586712
+2024-09-05,50.31999969482422,50.439998626708984,50.11000061035156,50.25,48.419677734375,2497900,0.0,0.0,0.0,False,-0.00039785855703033945,-0.0003979377237448401,1.3426044804664476,49.85745620727539,-0.02883778239553636,0.14772696194258453
+2024-09-06,50.27000045776367,50.36000061035156,49.34000015258789,49.369998931884766,47.57172775268555,3519400,0.0,0.0,0.0,False,-0.01751250775234836,-0.017667665856496057,1.3015796013415928,49.85745620727539,-0.04584526826012236,0.14874511970592302
+2024-09-09,49.650001525878906,49.90999984741211,49.630001068115234,49.77000045776367,47.95716094970703,3192600,0.0,0.0,0.0,False,0.008102148381603058,0.00806950219502279,1.3202273407837333,49.85745620727539,-0.038114565044557236,0.1487635689599444
+2024-09-10,49.56999969482422,49.66999816894531,49.08000183105469,49.45000076293945,47.64881896972656,989300,0.0,0.0,0.0,False,-0.006429529477439799,-0.006450287927974922,1.3053093707018024,49.85745620727539,-0.04429903580252326,0.14892483905651893
+2024-09-11,49.61000061035156,49.93000030517578,49.06999969482422,49.91999816894531,48.10169219970703,1437200,0.0,0.0,0.0,False,0.009504395696946943,0.009459513092079366,1.327219943164832,49.85745620727539,-0.03521567567083683,0.14881062639595435
+2024-09-12,49.86000061035156,50.22999954223633,49.630001068115234,50.20000076293945,48.371498107910156,524400,0.0,0.0,0.0,False,0.0056090731087579115,0.005593400835494412,1.340273489966203,49.85745620727539,-0.029804129861490947,0.14860056692703782
+2024-09-13,50.41999816894531,50.66999816894531,50.38999938964844,50.52000045776367,48.679840087890625,1251600,0.0,0.0,0.0,False,0.006374455868466189,0.0063542249531925495,1.3551914600481338,49.85745620727539,-0.023619659103524926,0.1485674746208566
+2024-09-16,50.59000015258789,50.84000015258789,50.5,50.81999969482422,48.968910217285156,545500,0.0,0.0,0.0,False,0.005938189790118953,0.005920628229419526,1.369177033929967,49.85745620727539,-0.01782172733194065,0.1483459891995026
+2024-09-17,50.959999084472656,50.970001220703125,50.58000183105469,50.75,48.90146255493164,1038000,0.0,0.0,0.0,False,-0.0013773568179124007,-0.0013783062457150355,1.3659138317894421,49.85745620727539,-0.019174537272205416,0.14835427868677403
+2024-09-18,50.83000183105469,51.310001373291016,50.52000045776367,50.599998474121094,48.756927490234375,671500,0.0,0.0,0.0,False,-0.002955638893926915,-0.00296001542031101,1.3589210448485258,49.85745620727539,-0.0220735031579975,0.14820587808737337
+2024-09-19,51.4900016784668,51.84000015258789,51.2599983215332,51.709999084472656,49.82649230957031,1433000,0.0,0.0,0.0,False,0.021936673912648974,0.021699526958258098,1.4106679265950532,49.85745620727539,-0.0006210484862354537,0.1497126078100571
+2024-09-20,51.290000915527344,51.310001373291016,50.84000015258789,50.97999954223633,49.12308883666992,928600,0.0,0.0,0.0,False,-0.01411705781996786,-0.014217651325814129,1.376636388090569,49.85745620727539,-0.014729338928814117,0.15045695829348724
+2024-09-23,50.9900016784668,51.09000015258789,50.88999938964844,51.029998779296875,49.1712646484375,602800,0.0,0.0,0.0,False,0.0009807162560107052,0.0009802356680112796,1.378967194030996,49.85745620727539,-0.01376306797493132,0.14950509340130155
+2024-09-24,51.349998474121094,51.68000030517578,51.29999923706055,51.65999984741211,49.778316497802734,950300,0.0,0.0,0.0,False,0.012345662730163687,0.012270076508195421,1.4083371206546267,49.85745620727539,-0.0015873194401183621,0.14992140979643456
+2024-09-25,51.709999084472656,51.7599983215332,51.310001373291016,51.33000183105469,49.4603385925293,1244400,0.0,0.0,0.0,False,-0.006387879857035261,-0.0064083696658018535,1.3929529524726467,49.85745620727539,-0.007965059691275367,0.14974783427559313
+2024-09-26,52.47999954223633,52.75,52.33000183105469,52.709999084472656,50.790069580078125,1614100,0.0,0.0,0.0,False,0.026884793460546064,0.026529746913566393,1.4572869983606775,50.790069580078125,0.0,0.15117135831137574
+2024-09-27,52.9900016784668,53.06999969482422,52.63999938964844,52.790000915527344,50.867156982421875,1574500,0.0,0.0,0.0,False,0.001517765243896907,0.0015166146023511422,1.461016583161069,50.867156982421875,0.0,0.15110664186982176
+2024-09-30,52.459999084472656,52.5099983215332,51.970001220703125,52.22999954223633,50.32755661010742,1620700,0.0,0.0,0.0,False,-0.010608030885251196,-0.010664697146123756,1.4349100432377813,50.867156982421875,-0.010608030885251196,0.1512580325464502
+2024-10-01,52.099998474121094,52.099998474121094,51.209999084472656,51.459999084472656,49.585601806640625,1127900,0.0,0.0,0.0,False,-0.014742515898691355,-0.014852266791435422,1.3990133432134648,50.867156982421875,-0.025194157719962917,0.15205755638289425
+2024-10-02,51.209999084472656,51.45000076293945,51.060001373291016,51.29999923706055,49.43143081665039,1029300,0.0,0.0,0.0,False,-0.0031091886429336357,-0.003114032212261743,1.3915543581724994,50.867156982421875,-0.028225012973845276,0.1507669009325912
+2024-10-03,50.95000076293945,51.0,50.619998931884766,50.7599983215332,48.91109848022461,862600,0.0,0.0,0.0,False,-0.010526345845738971,-0.01058213970655019,1.3663800298894913,50.867156982421875,-0.03845425257152113,0.15077814879828014
+2024-10-04,50.81999969482422,51.15999984741211,50.790000915527344,51.130001068115234,49.26762390136719,1445500,0.0,0.0,0.0,False,0.007289254018425506,0.007262815805181472,1.3836291750314853,50.867156982421875,-0.03144530136817825,0.1507082809277082
+2024-10-07,50.95000076293945,51.06999969482422,50.65999984741211,50.79999923706055,48.949642181396484,2002300,0.0,0.0,0.0,False,-0.006454172025979865,-0.006475090249368967,1.3682448222896877,50.867156982421875,-0.037696520009719126,0.15088535738971423
+2024-10-08,50.81999969482422,50.939998626708984,50.709999084472656,50.86000061035156,49.0074577331543,517200,0.0,0.0,0.0,False,0.0011811230722291732,0.001180426095129802,1.3710420108899815,50.867156982421875,-0.03655992116701612,0.15023022243098016
+2024-10-09,50.720001220703125,51.08000183105469,50.720001220703125,50.9900016784668,49.132720947265625,2727300,0.0,0.0,0.0,False,0.0025560031045352982,0.00255274208420351,1.3771024016308,50.867156982421875,-0.03409736533448526,0.1499956490027209
+2024-10-10,50.83000183105469,50.90999984741211,50.61000061035156,50.83000183105469,48.97854995727539,644800,0.0,0.0,0.0,False,-0.003137847589505749,-0.0031427809560578956,1.3696434165898346,50.867156982421875,-0.03712822058836762,0.14933028611389823
+2024-10-11,50.88999938964844,51.189998626708984,50.880001068115234,51.119998931884766,49.25798797607422,1583300,0.0,0.0,0.0,False,0.005705314245574522,0.0056891005803927286,1.3831629769314366,50.867156982421875,-0.03163473450862875,0.1493528567859212
+2024-10-14,51.119998931884766,51.439998626708984,51.099998474121094,51.400001525878906,49.52779006958008,861600,0.0,0.0,0.0,False,0.005477326715758402,0.005462380713037742,1.3962163391729896,50.867156982421875,-0.026330681569340375,0.14875793520614186
+2024-10-15,51.25,51.290000915527344,50.25,50.310001373291016,48.47749328613281,3110200,0.0,0.0,0.0,False,-0.02120621134057743,-0.021434293306842465,1.3454016690667423,50.867156982421875,-0.04697851891181681,0.14963007408877785
+2024-10-16,50.36000061035156,50.40999984741211,50.15999984741211,50.2400016784668,48.41004180908203,2225700,0.0,0.0,0.0,False,-0.0013913977905717356,-0.0013923666833253173,1.3421382823663994,50.867156982421875,-0.04830455089497032,0.14936160858316525
+2024-10-17,50.540000915527344,50.540000915527344,50.27000045776367,50.36000061035156,48.52566909790039,811000,0.0,0.0,0.0,False,0.0023884980160597813,0.002385650088617976,1.3477324750071693,50.867156982421875,-0.04603142820288997,0.14936870084988282
+2024-10-18,50.77000045776367,50.90999984741211,50.68000030517578,50.880001068115234,49.026729583740234,679000,0.0,0.0,0.0,False,0.010325679071605531,0.010272733402222655,1.3719744070900797,50.867156982421875,-0.036181054886115116,0.14834393594754022
+2024-10-21,50.619998931884766,50.63999938964844,50.189998626708984,50.279998779296875,48.448585510253906,952200,0.0,0.0,0.0,False,-0.011792425854121658,-0.011862508011843275,1.3440030747665959,50.867156982421875,-0.04754681833316832,0.14882293647440353
+2024-10-22,50.060001373291016,50.150001525878906,49.9900016784668,50.04999923706055,48.226959228515625,913300,0.0,0.0,0.0,False,-0.004574463411142871,-0.004584958286739659,1.3332805184654695,50.867156982421875,-0.051903780563529844,0.14855484214727685
+2024-10-23,49.84000015258789,49.939998626708984,49.4900016784668,49.70000076293945,47.889713287353516,2339600,0.0,0.0,0.0,False,-0.006992892493265512,-0.007017457352575509,1.3169641386432098,50.867156982421875,-0.058533715499320516,0.1486772141233992
+2024-10-24,50.189998626708984,50.220001220703125,49.810001373291016,50.02000045776367,48.198055267333984,2052900,0.0,0.0,0.0,False,0.00643858479858328,0.006417945655357255,1.3318821087251407,50.867156982421875,-0.0524720049915558,0.1487327128766441
+2024-10-25,50.15999984741211,50.25,49.7400016784668,49.810001373291016,47.995704650878906,756900,0.0,0.0,0.0,False,-0.004198314959653948,-0.004207152628121396,1.3220921331839306,50.867156982421875,-0.05645002594769066,0.14854886488316285
+2024-10-28,50.060001373291016,50.369998931884766,50.029998779296875,50.279998779296875,48.448585510253906,1625000,0.0,0.0,0.0,False,0.0094358622853703,0.009391622612079271,1.3440030747665959,50.867156982421875,-0.04754681833316832,0.148716429950981
+2024-10-29,50.02000045776367,50.16999816894531,49.880001068115234,49.97999954223633,48.159507751464844,2830700,0.0,0.0,0.0,False,-0.005966691405838498,-0.005984563234924919,1.330017131765127,50.867156982421875,-0.05322981254668335,0.1486690646394035
+2024-10-30,49.34000015258789,49.72999954223633,49.220001220703125,49.560001373291016,47.75480651855469,2463000,0.0,0.0,0.0,False,-0.008403350694502154,-0.008438857905574483,1.3104371806827064,50.867156982421875,-0.06118585445895319,0.14821158083413297
+2024-10-31,49.36000061035156,49.380001068115234,48.86000061035156,49.29999923706055,47.504276275634766,2051500,0.0,0.0,0.0,False,-0.005246178577282712,-0.005259988091407517,1.2983162146412512,50.867156982421875,-0.06611104111734056,0.14827851198686287
+2024-11-01,49.63999938964844,49.72999954223633,49.369998931884766,49.45000076293945,47.64881896972656,1906800,0.0,0.0,0.0,False,0.0030427301587148126,0.0030381104240039015,1.3053093707018033,50.867156982421875,-0.0632694690172575,0.14817486372167843
+2024-11-04,49.72999954223633,49.779998779296875,49.38999938964844,49.43000030517578,47.629547119140625,2231900,0.0,0.0,0.0,False,-0.0004044559970769468,-0.0004045378114646894,1.304376974501705,50.867156982421875,-0.0636483352981585,0.1462815043788258
+2024-11-05,49.560001373291016,50.029998779296875,49.52000045776367,49.90999984741211,48.09205627441406,727200,0.0,0.0,0.0,False,0.009710551186147498,0.009663706796404986,1.3267537450647837,50.867156982421875,-0.05455584452983686,0.14626924929571491
+2024-11-06,48.59000015258789,48.61000061035156,48.22999954223633,48.4900016784668,46.723785400390625,1498600,0.0,0.0,0.0,False,-0.02845107861922269,-0.028863654890259497,1.2605550913363746,50.867156982421875,-0.08145475052720308,0.14905379898355375
+2024-11-07,49.13999938964844,49.38999938964844,49.060001373291016,49.31999969482422,47.52355194091797,2340300,0.0,0.0,0.0,False,0.017116903814061724,0.01697206012989308,1.2992487954011667,50.867156982421875,-0.06573209984311401,0.14987596781489773
+2024-11-08,48.66999816894531,48.72999954223633,48.279998779296875,48.540000915527344,46.77196502685547,1891000,0.0,0.0,0.0,False,-0.015815040824324056,-0.015941432951452374,1.2628860818366192,50.867156982421875,-0.08050758482495057,0.150642421406599
+2024-11-11,48.66999816894531,48.7599983215332,48.45000076293945,48.5099983215332,46.74305725097656,1999500,0.0,0.0,0.0,False,-0.0006180577587943104,-0.000618248835225817,1.2614874875364723,50.867156982421875,-0.08107588424630208,0.1506452029887136
+2024-11-12,47.95000076293945,47.97999954223633,47.22999954223633,47.470001220703125,45.740936279296875,3209700,0.0,0.0,0.0,False,-0.021438926561842542,-0.02167207872518223,1.213003623370652,50.867156982421875,-0.10077663087985167,0.15209897188161262
+2024-11-13,47.2400016784668,47.29999923706055,46.810001373291016,47.18000030517578,45.46149826049805,2548000,0.0,0.0,0.0,False,-0.006109145145008932,-0.006127882323281999,1.19948406302905,50.867156982421875,-0.10627011695959054,0.15223072714703356
+2024-11-14,47.79999923706055,47.9900016784668,47.5099983215332,47.54999923706055,45.818023681640625,6874300,0.0,0.0,0.0,False,0.007842359684224531,0.0078117682169522775,1.2167332081710436,50.867156982421875,-0.09926116575624766,0.14874812586620706
+2024-11-15,47.65999984741211,47.66999816894531,47.349998474121094,47.43000030517578,45.702392578125,1437800,0.0,0.0,0.0,False,-0.002523703429878843,-0.0025268933374304847,1.211138830970456,50.867156982421875,-0.10153436344165367,0.14877617597342238
+2024-11-18,47.369998931884766,47.72999954223633,47.290000915527344,47.630001068115234,45.895111083984375,2449800,0.0,0.0,0.0,False,0.004216814372025146,0.004207948525315711,1.2204627929714351,50.867156982421875,-0.09774570063264365,0.14882276662992772
+2024-11-19,46.970001220703125,47.470001220703125,46.90999984741211,47.36000061035156,45.63494110107422,1809200,0.0,0.0,0.0,False,-0.005668795145392869,-0.005684923746632311,1.2078754442701132,50.867156982421875,-0.10286039542480718,0.14840803771347777
+2024-11-20,47.16999816894531,47.18000030517578,46.810001373291016,47.18000030517578,45.46149826049805,1879700,0.0,0.0,0.0,False,-0.003800658802035506,-0.003807899658205339,1.19948406302905,50.867156982421875,-0.10627011695959054,0.14839565896682017
+2024-11-21,46.939998626708984,47.06999969482422,46.7599983215332,47.0,45.288055419921875,985300,0.0,0.0,0.0,False,-0.0038151589193635704,-0.0038224552017167694,1.1910926817879868,50.867156982421875,-0.10967983849437402,0.14827013063458205
+2024-11-22,46.810001373291016,47.15999984741211,46.79999923706055,47.040000915527344,45.32659912109375,2184300,0.0,0.0,0.0,False,0.0008510787406190712,0.0008507167784653412,1.1929574741881828,50.867156982421875,-0.10892210593257201,0.14826592873185251
+2024-11-25,47.619998931884766,47.650001525878906,47.2400016784668,47.380001068115234,45.65421676635742,1665900,0.0,0.0,0.0,False,0.007227933522839791,0.00720193720262212,1.2088080250300295,50.867156982421875,-0.10248145415058063,0.14808276723330388
+2024-11-26,47.40999984741211,47.40999984741211,46.880001068115234,47.040000915527344,45.32659912109375,1504400,0.0,0.0,0.0,False,-0.007176065399178921,-0.007201937202622066,1.1929574741881828,50.867156982421875,-0.10892210593257201,0.14824285711946744
+2024-11-27,47.099998474121094,47.369998931884766,47.04999923706055,47.29999923706055,45.577125549316406,1726700,0.0,0.0,0.0,False,0.00552713931952753,0.005511920736066653,1.2050782556698199,50.867156982421875,-0.10399699426751019,0.14833547901698635
+2024-11-29,47.33000183105469,47.869998931884766,47.33000183105469,47.86000061035156,46.116729736328125,1569700,0.0,0.0,0.0,False,0.011839364165865174,0.011769827204767562,1.2311849801529258,50.867156982421875,-0.09338888838893333,0.14866937124874022
+2024-12-02,47.77000045776367,47.9900016784668,47.36000061035156,47.90999984741211,46.16490936279297,1646400,0.0,0.0,0.0,False,0.0010447320688242723,0.0010441867160750778,1.2335159706531704,50.867156982421875,-0.09244172268668094,0.14861576669994195
+2024-12-03,48.040000915527344,48.27000045776367,47.91999816894531,48.150001525878906,46.39616775512695,1520800,0.0,0.0,0.0,False,0.005009397733603427,0.0049968924460288226,1.2447045404945274,50.867156982421875,-0.08789540230919446,0.1485187464336868
+2024-12-04,48.439998626708984,48.63999938964844,48.349998474121094,48.41999816894531,46.656333923339844,2605200,0.0,0.0,0.0,False,0.005607492618485477,0.005591829159624823,1.2572917046360312,50.867156982421875,-0.08278078251035659,0.148550386580535
+2024-12-05,48.97999954223633,49.119998931884766,48.90999984741211,49.029998779296875,47.244110107421875,2073900,0.0,0.0,0.0,False,0.012597993341006974,0.012519298862005425,1.285729050499746,50.867156982421875,-0.07122566091617843,0.14905097643511805
+2024-12-06,49.41999816894531,49.41999816894531,49.119998931884766,49.2599983215332,47.465736389160156,2156000,0.0,0.0,0.0,False,0.004691088079219918,0.004680119216095002,1.296451606800872,50.867156982421875,-0.06686869868581691,0.14911152602819513
+2024-12-09,49.5099983215332,49.58000183105469,49.119998931884766,49.119998931884766,47.330833435058594,1777000,0.0,0.0,0.0,False,-0.002842112318568568,-0.0028461587886177975,1.2899248334001867,50.867156982421875,-0.06952076265212392,0.14908923238610128
+2024-12-10,49.11000061035156,49.119998931884766,48.81999969482422,48.84000015258789,47.06103515625,1283200,0.0,0.0,0.0,False,-0.005700264694869062,-0.00571657320842364,1.2768716557184518,50.867156982421875,-0.07482474059808675,0.1490489716538781
+2024-12-11,48.970001220703125,49.040000915527344,48.7599983215332,48.97999954223633,47.1959342956543,1593800,0.0,0.0,0.0,False,0.002866471996555431,0.0028623714998057058,1.2833982445593195,50.867156982421875,-0.07217275162510539,0.14906724104119684
+2024-12-12,48.790000915527344,49.11000061035156,48.68000030517578,48.709999084472656,46.935768127441406,599700,0.0,0.0,0.0,False,-0.005512469921309382,-0.0055277196519005,1.2708110804178157,50.867156982421875,-0.07728737142394326,0.1491587145102608
+2024-12-13,49.06999969482422,49.06999969482422,48.7400016784668,48.869998931884766,47.08993911743164,1164400,0.0,0.0,0.0,False,0.0032847228487158375,0.0032793399309936815,1.278270065458781,50.867156982421875,-0.0742565161700609,0.14863887771715764
+2024-12-16,48.650001525878906,48.880001068115234,48.540000915527344,48.70000076293945,46.92613220214844,668300,0.0,0.0,0.0,False,-0.0034785968797858002,-0.003484661265698848,1.270344882317767,50.867156982421875,-0.07747680456439376,0.14849288256546542
+2024-12-17,48.290000915527344,48.380001068115234,48.150001525878906,48.16999816894531,46.72823715209961,1727600,0.326,0.0,0.0,False,-0.004217160902934336,-0.004226078205271191,1.2607704726438795,50.867156982421875,-0.08136723331623485,0.14819932250326018
+2024-12-18,48.209999084472656,48.439998626708984,46.959999084472656,46.959999084472656,45.5544548034668,1449700,0.0,0.0,0.0,False,-0.025119337260940733,-0.025440212666145736,1.2039814166719616,50.867156982421875,-0.10444267960151543,0.15035747995164872
+2024-12-19,47.29999923706055,47.31999969482422,46.95000076293945,46.9900016784668,45.58355712890625,1128500,0.0,0.0,0.0,False,0.0006388469704008415,0.0006386429945433288,1.2053894235228224,50.867156982421875,-0.10387055552055868,0.15004990389074502
+2024-12-20,46.65999984741211,47.439998626708984,46.619998931884766,47.130001068115234,45.71936798095703,1616200,0.0,0.0,0.0,False,0.0029793824923913803,0.0029749529284359482,1.2119601221601712,50.867156982421875,-0.10120064314276034,0.1493057191753564
+2024-12-23,47.08000183105469,47.29999923706055,46.88999938964844,47.25,45.83577346801758,832900,0.0,0.0,0.0,False,0.0025460869692912613,0.0025428511810986682,1.2175919650037952,50.867156982421875,-0.09891222181225867,0.1484918571216769
+2024-12-24,47.20000076293945,47.58000183105469,47.13999938964844,47.56999969482422,46.14619827270508,555000,0.0,0.0,0.0,False,0.006772544264014746,0.006749713609223284,1.2326107047463069,50.867156982421875,-0.09280956494871961,0.1486278508093975
+2024-12-26,47.470001220703125,47.81999969482422,47.470001220703125,47.7400016784668,46.31111145019531,563700,0.0,0.0,0.0,False,0.0035737110241598202,0.0035673404920335368,1.240589410234516,50.867156982421875,-0.08956752848996441,0.14850013274500914
+2024-12-27,47.47999954223633,47.630001068115234,47.34000015258789,47.54999923706055,46.12679672241211,763700,0.0,0.0,0.0,False,-0.003979924515122524,-0.0039878654913557245,1.2316720335123996,50.867156982421875,-0.09319098100269074,0.1484766373330779
+2024-12-30,47.209999084472656,47.33000183105469,46.970001220703125,47.13999938964844,45.729068756103516,1249200,0.0,0.0,0.0,False,-0.00862249266304127,-0.008659881430966543,1.2124294577771244,50.867156982421875,-0.10100993511577472,0.148491562890039
+2024-12-31,47.36000061035156,47.4900016784668,47.0099983215332,47.20000076293945,45.78727340698242,2551200,0.0,0.0,0.0,False,0.0012728151362395579,0.0012720057937434966,1.2152454714788452,50.867156982421875,-0.09986568695386111,0.14849512365083353
+2025-01-02,47.11000061035156,47.18000030517578,46.689998626708984,46.83000183105469,45.4283447265625,1269500,0.0,0.0,0.0,False,-0.007839049013239285,-0.007869935879616808,1.1978800536515664,50.867156982421875,-0.10692188395232827,0.14804198172702535
+2025-01-03,46.959999084472656,46.959999084472656,46.66999816894531,46.90999984741211,45.505950927734375,766600,0.0,0.0,0.0,False,0.0017083211294401934,0.0017068636086058782,1.2016347385871944,50.867156982421875,-0.10539621973644342,0.1473552909064391
+2025-01-06,47.68000030517578,48.34000015258789,47.68000030517578,48.0099983215332,46.57302474975586,2396000,0.0,0.0,0.0,False,0.02344910501301345,0.02317839846660223,1.253261102772624,50.867156982421875,-0.08441856174800444,0.14909435864936238
+2025-01-07,48.47999954223633,48.58000183105469,47.95000076293945,48.02000045776367,46.582725524902344,978500,0.0,0.0,0.0,False,0.00020829171389680212,0.00020827002418956835,1.2537304383895775,50.867156982421875,-0.08422785372101882,0.14908988697491757
+2025-01-08,47.65999984741211,47.90999984741211,47.47999954223633,47.81999969482422,46.38871383666992,1094900,0.0,0.0,0.0,False,-0.004164884859060192,-0.004173582149212939,1.2443439106103256,50.867156982421875,-0.08804193926740522,0.14870146391878175
+2025-01-10,47.779998779296875,47.84000015258789,47.290000915527344,47.470001220703125,46.049190521240234,1410300,0.0,0.0,0.0,False,-0.0073190931015055805,-0.007346009077527244,1.2279173485767716,50.867156982421875,-0.09471664521857559,0.14847670659590823
+2025-01-13,46.880001068115234,47.27000045776367,46.84000015258789,47.25,45.83577346801758,867700,0.0,0.0,0.0,False,-0.0046345451637030965,-0.004645317965718773,1.2175919650037947,50.867156982421875,-0.09891222181225867,0.1484585641165811
+2025-01-14,47.56999969482422,47.810001373291016,47.4900016784668,47.70000076293945,46.27230453491211,1150300,0.0,0.0,0.0,False,0.00952380714594292,0.00947874159910987,1.2387118832068835,50.867156982421875,-0.09033043559123233,0.14874286214181806
+2025-01-15,48.36000061035156,48.41999816894531,48.040000915527344,48.150001525878906,46.708839416503906,907500,0.0,0.0,0.0,False,0.009434042371121443,0.009389819708143104,1.2598319859697904,50.867156982421875,-0.08174857437688043,0.14902125088681387
+2025-01-16,48.459999084472656,48.86000061035156,48.43000030517578,48.70000076293945,47.242374420166016,893200,0.0,0.0,0.0,False,0.011422570338444071,0.01135782535151374,1.285645075782596,50.867156982421875,-0.07125978287932377,0.1483255317269253
+2025-01-17,49.04999923706055,49.31999969482422,48.970001220703125,49.04999923706055,47.5818977355957,1014800,0.0,0.0,0.0,False,0.007186838502443171,0.007161136250431917,1.3020716378161499,50.867156982421875,-0.0645850769281534,0.14829453006019594
+2025-01-21,49.709999084472656,50.060001373291016,49.63999938964844,50.04999923706055,48.55196762084961,1215900,0.0,0.0,0.0,False,0.02038737274928404,0.020182332404250672,1.3490048303918627,50.867156982421875,-0.04551442421624474,0.14916023349830884
+2025-01-22,50.25,50.279998779296875,50.0099983215332,50.029998779296875,48.53256607055664,1094400,0.0,0.0,0.0,False,-0.00039960379040615557,-0.00039968365327718833,1.348066159157956,50.867156982421875,-0.04589584027021598,0.1491279705953003
+2025-01-23,50.130001068115234,50.5099983215332,50.0099983215332,50.4900016784668,48.978797912597656,1249000,0.0,0.0,0.0,False,0.009194482760138456,0.00915247082584488,1.3696554129779983,50.867156982421875,-0.03712334602220402,0.14938019142788317
+2025-01-24,50.68000030517578,50.869998931884766,50.61000061035156,50.66999816894531,49.15340805053711,4028900,0.0,0.0,0.0,False,0.0035650147692689593,0.0035586751668328807,1.378103269523343,50.867156982421875,-0.033690676529788854,0.14939101872743973
+2025-01-27,50.33000183105469,50.66999816894531,50.25,50.65999984741211,49.14371109008789,1367400,0.0,0.0,0.0,False,-0.00019727951395043242,-0.00019729897611344414,1.3776341184662075,50.867156982421875,-0.033881309563448814,0.14859982991478052
+2025-01-28,50.459999084472656,50.5099983215332,50.060001373291016,50.400001525878906,48.89149475097656,935800,0.0,0.0,0.0,False,-0.005132220044371083,-0.005145435120171882,1.3654315769852348,50.867156982421875,-0.038839643271748825,0.1486497434669254
+2025-01-29,50.439998626708984,50.63999938964844,50.33000183105469,50.529998779296875,49.017601013183594,992800,0.0,0.0,0.0,False,0.00257930879080992,0.0025759880827527465,1.3715327554458123,50.867156982421875,-0.03636051391426165,0.14848856129598567
+2025-01-30,50.959999084472656,51.2599983215332,50.7400016784668,50.970001220703125,49.444435119628906,1214000,0.0,0.0,0.0,False,0.008707772261855817,0.00867007827535381,1.392183522591766,50.867156982421875,-0.027969360726895265,0.14871102991458368
+2025-01-31,50.88999938964844,51.16999816894531,50.470001220703125,50.56999969482422,49.05640411376953,1555900,0.0,0.0,0.0,False,-0.007847819576066506,-0.007878775777603113,1.3734100979136268,50.867156982421875,-0.03559768180631928,0.1489398709066437
+2025-02-03,49.349998474121094,50.040000915527344,49.16999816894531,49.720001220703125,48.23184585571289,2227300,0.0,0.0,0.0,False,-0.01680837136257196,-0.01695123517112845,1.3335169395922164,50.867156982421875,-0.05180771411344387,0.14968548308978333
+2025-02-04,50.25,50.54999923706055,50.209999084472656,50.45000076293945,48.939998626708984,886700,0.0,0.0,0.0,False,0.01468226559511221,0.014575524664321259,1.3677782550700028,50.867156982421875,-0.03788610313682084,0.1500493686353275
+2025-02-05,50.68000030517578,50.900001525878906,50.59000015258789,50.81999969482422,49.298919677734375,728300,0.0,0.0,0.0,False,0.007333899899815588,0.007307137624188225,1.3851433037776464,50.867156982421875,-0.03083005612500489,0.1499376060306914
+2025-02-06,51.060001373291016,51.33000183105469,51.029998779296875,51.2599983215332,49.72574996948242,1003100,0.0,0.0,0.0,False,0.00865800497329805,0.008620739390824828,1.405793886363782,50.867156982421875,-0.022438977930964166,0.15005881081192937
+2025-02-07,51.290000915527344,51.31999969482422,50.650001525878906,50.689998626708984,49.172813415527344,2325600,0.0,0.0,0.0,False,-0.011119722765255968,-0.011182009050347476,1.3790421253170688,50.867156982421875,-0.033309185482492065,0.15038131569485705
+2025-02-10,50.880001068115234,51.11000061035156,50.849998474121094,51.060001373291016,49.531742095947266,2211500,0.0,0.0,0.0,False,0.007299331795129316,0.0072728206039526545,1.3964075431443477,50.867156982421875,-0.02625298848402491,0.15053060740149268
+2025-02-11,51.2400016784668,51.70000076293945,51.209999084472656,51.650001525878906,50.10408020019531,2333500,0.0,0.0,0.0,False,0.011554976264299022,0.011488727373897896,1.4240979754249676,50.867156982421875,-0.01500136487852577,0.15092205320271468
+2025-02-12,51.5,52.380001068115234,51.41999816894531,52.25,50.68612289428711,4307400,0.0,0.0,0.0,False,0.011616672569702668,0.011549717063485855,1.4522579278823584,50.867156982421875,-0.0035589582527154606,0.15125651235133158
+2025-02-13,52.5099983215332,52.959999084472656,52.27000045776367,52.81999969482422,51.23905944824219,3172900,0.0,0.0,0.0,False,0.010909032342211411,0.010849958089201282,1.4790096889290716,51.23905944824219,0.0,0.15161087064596618
+2025-02-14,53.38999938964844,53.459999084472656,53.119998931884766,53.130001068115234,51.5397834777832,2346300,0.0,0.0,0.0,False,0.0058690388305191465,0.005851883114437062,1.4935590930546296,51.5397834777832,0.0,0.15043702649840632
+2025-02-18,53.43000030517578,53.560001373291016,53.33000183105469,53.41999816894531,51.821102142333984,1059100,0.0,0.0,0.0,False,0.005458281846916213,0.005443439411524492,1.5071696413864624,51.821102142333984,0.0,0.1500685186517325
+2025-02-19,52.68000030517578,52.869998931884766,52.43000030517578,52.56999969482422,50.996543884277344,1690300,0.0,0.0,0.0,False,-0.015911631053154296,-0.01603958012189634,1.467276483065052,51.821102142333984,-0.015911631053154296,0.1505042433945539
+2025-02-20,52.900001525878906,52.9900016784668,52.650001525878906,52.939998626708984,51.35546875,859600,0.0,0.0,0.0,False,0.007038219423989522,0.007013566763955217,1.4846417163325132,51.821102142333984,-0.008985401179910424,0.1506218994681846
+2025-02-21,52.970001220703125,52.97999954223633,52.47999954223633,52.599998474121094,51.0256462097168,1933800,0.0,0.0,0.0,False,-0.006422345045447586,-0.006443057030690383,1.4686844899159128,51.821102142333984,-0.015350038878608863,0.1506887234705545
+2025-02-24,52.90999984741211,52.90999984741211,52.540000915527344,52.59000015258789,51.01594543457031,5302500,0.0,0.0,0.0,False,-0.00019011567451032718,-0.0001901337487860128,1.4682151542989592,51.821102142333984,-0.015537236270124044,0.1506166561862328
+2025-02-25,53.2400016784668,53.36000061035156,52.880001068115234,53.220001220703125,51.6270866394043,2488400,0.0,0.0,0.0,False,0.011979415448015063,0.011908230192015432,1.4977829290473932,51.821102142333984,-0.0037439478303027407,0.1504599252147904
+2025-02-26,53.439998626708984,53.81999969482422,53.150001525878906,53.290000915527344,51.69499588012695,1753600,0.0,0.0,0.0,False,0.0013153800677729865,0.0013145157132983777,1.5010684629258857,51.821102142333984,-0.0024334924768806276,0.15046217873963044
+2025-02-27,52.79999923706055,52.86000061035156,52.29999923706055,52.33000183105469,50.763729095458984,2938200,0.0,0.0,0.0,False,-0.018014640852809793,-0.018178879957561914,1.4560126128179869,51.821102142333984,-0.020404294836701364,0.15159296442495468
+2025-02-28,52.4900016784668,52.7400016784668,51.939998626708984,52.38999938964844,50.821929931640625,2328000,0.0,0.0,0.0,False,0.001146504349044175,0.0011458476148507961,1.45882844195989,51.821102142333984,-0.019281184100426674,0.1515594759845451
+2025-03-03,54.0,54.13999938964844,53.119998931884766,53.52000045776367,51.91810989379883,4363600,0.0,0.0,0.0,False,0.021569034541440102,0.021339714530375663,1.511862997555998,51.91810989379883,0.0,0.1530091073295896
+2025-03-04,52.86000061035156,54.27000045776367,52.369998931884766,53.630001068115234,52.024818420410156,3498300,0.0,0.0,0.0,False,0.002055323794136754,0.0020532145058731405,1.5170256893424865,52.024818420410156,0.0,0.1530142848018026
+2025-03-05,54.83000183105469,55.529998779296875,54.81999969482422,55.45000076293945,53.79034423828125,5612000,0.0,0.0,0.0,False,0.03393622258522777,0.033373093898850854,1.6024440333887493,53.79034423828125,0.0,0.15651930921010918
+2025-03-06,55.119998931884766,55.810001373291016,54.88999938964844,55.02000045776367,53.37321090698242,3687400,0.0,0.0,0.0,False,-0.0077547994385572805,-0.007785024255384144,1.5822626018597497,53.79034423828125,-0.0077547994385572805,0.1567408657008828
+2025-03-07,55.02000045776367,55.7400016784668,54.970001220703125,55.68000030517578,54.013458251953125,1834400,0.0,0.0,0.0,False,0.011995668502809531,0.01192429072055029,1.6132385680188617,54.013458251953125,0.0,0.15706649750859888
+2025-03-10,54.650001525878906,54.79999923706055,53.81999969482422,54.25,52.626258850097656,2485200,0.0,0.0,0.0,False,-0.02568247704830684,-0.026018029541995752,1.5461241284739669,54.013458251953125,-0.02568247704830684,0.15895259298786438
+2025-03-11,54.599998474121094,54.689998626708984,53.83000183105469,54.349998474121094,52.7232666015625,2364100,0.0,0.0,0.0,False,0.0018433336053995664,0.0018416367509350715,1.5508174846435017,54.013458251953125,-0.023886484815920372,0.15824516208835138
+2025-03-12,54.63999938964844,54.63999938964844,54.150001525878906,54.43000030517578,52.800872802734375,2065000,0.0,0.0,0.0,False,0.0014719535828149333,0.0014708713210358523,1.5545721695791297,54.013458251953125,-0.022449691030011043,0.15803519535307592
+2025-03-13,54.0099983215332,54.189998626708984,53.77000045776367,53.84000015258789,52.22853088378906,2465700,0.0,0.0,0.0,False,-0.010839629888005797,-0.01089880670109554,1.526881552738692,54.013458251953125,-0.03304597457615144,0.15843567970878353
+2025-03-14,54.79999923706055,55.16999816894531,54.599998474121094,55.13999938964844,53.489620208740234,1468900,0.0,0.0,0.0,False,0.02414560209930383,0.023858706059441515,1.5878946292631917,54.013458251953125,-0.009698287429947161,0.1599289076560891
+2025-03-17,55.25,55.83000183105469,55.209999084472656,55.720001220703125,54.05226135253906,2696800,0.0,0.0,0.0,False,0.010518697676355826,0.010463761081105947,1.6151159104866761,54.05226135253906,0.0,0.16021351396991845
+2025-03-18,55.91999816894531,56.119998931884766,55.66999816894531,56.04999923706055,54.37238311767578,1547900,0.0,0.0,0.0,False,0.005922449072922609,0.005904980309387092,1.6306038012863233,54.37238311767578,0.0,0.16009046323025564
+2025-03-19,55.709999084472656,56.27000045776367,55.63999938964844,56.040000915527344,54.3626823425293,2636300,0.0,0.0,0.0,False,-0.00017841364660231562,-0.00017842956421026973,1.6301344656693697,54.37238311767578,-0.00017841364660231562,0.16009214534147329
+2025-03-20,54.84000015258789,55.2599983215332,54.810001373291016,55.150001525878906,53.499324798583984,1959600,0.0,0.0,0.0,False,-0.015881437536607423,-0.016008898879932003,1.5883641494399634,54.37238311767578,-0.01605701771802559,0.16084906872366458
+2025-03-21,54.65999984741211,54.84000015258789,54.52000045776367,54.75,53.11129379272461,1457200,0.0,0.0,0.0,False,-0.007253007534585687,-0.007279438473814592,1.5695907247618237,54.37238311767578,-0.023193563582119436,0.16102401146853404
+2025-03-24,54.68000030517578,54.88999938964844,54.43000030517578,54.66999816894531,53.033687591552734,2856500,0.0,0.0,0.0,False,-0.0014611995986154591,-0.00146226819182779,1.5658360398261957,54.37238311767578,-0.024620872754938183,0.16045297567565497
+2025-03-25,55.209999084472656,55.22999954223633,54.880001068115234,55.11000061035156,53.46051788330078,1993300,0.0,0.0,0.0,False,0.008048286120236448,0.008016071398929707,1.5864866224123313,54.37238311767578,-0.016770742463163457,0.1605616143015296
+2025-03-26,54.59000015258789,54.790000915527344,53.95000076293945,54.099998474121094,52.48074722290039,1479100,0.0,0.0,0.0,False,-0.01832699530781079,-0.01849701519267962,1.5390840942196653,54.37238311767578,-0.03479038045254346,0.16162040576684453
+2025-03-27,54.06999969482422,54.38999938964844,53.939998626708984,54.20000076293945,52.5777587890625,1629000,0.0,0.0,0.0,False,0.0018485172429056895,0.001846810837463337,1.5437776349490178,54.37238311767578,-0.033006173827791474,0.1616034024106296
+2025-03-28,54.04999923706055,54.11000061035156,53.720001220703125,53.900001525878906,52.28673553466797,1350600,0.0,0.0,0.0,False,-0.005535101934680986,-0.005550477374058491,1.5296975664404133,54.37238311767578,-0.03835858322586183,0.16170333456431327
+2025-03-31,52.93000030517578,53.40999984741211,52.7599983215332,53.25,51.65618896484375,2348200,0.0,0.0,0.0,False,-0.012059398303918667,-0.012132702782341657,1.4991909358982545,54.37238311767578,-0.04995540009628585,0.16197714069122918
+2025-04-01,53.52000045776367,53.720001220703125,53.20000076293945,53.54999923706055,51.947208404541016,1690700,0.0,0.0,0.0,False,0.0056337768141456745,0.005617966447140914,1.5132708198470413,54.37238311767578,-0.04460306085694399,0.161992578940646
+2025-04-02,53.220001220703125,53.880001068115234,53.130001068115234,53.77000045776367,52.16062545776367,790800,0.0,0.0,0.0,False,0.004108344986715418,0.004099928780694442,1.5235962034200181,54.37238311767578,-0.04067796063169238,0.16203604818532524
+2025-04-03,53.470001220703125,53.61000061035156,52.77000045776367,52.83000183105469,51.24876403808594,3181400,0.0,0.0,0.0,False,-0.01748179611872369,-0.017636407286927863,1.4794792091058442,54.37238311767578,-0.05744863293612734,0.1626236911886007
+2025-04-04,50.88999938964844,51.060001373291016,49.5,49.54999923706055,48.066932678222656,4366000,0.0,0.0,0.0,False,-0.06208601162554239,-0.06409703100926008,1.325538234104008,54.37238311767578,-0.11596788806932579,0.17396776895011415
+2025-04-07,47.86000061035156,50.150001525878906,47.43000030517578,48.08000183105469,46.640933990478516,5023400,0.0,0.0,0.0,False,-0.029666937503382784,-0.03011590302185531,1.2565466366511173,54.37238311767578,-0.14219441348495665,0.1761832998620775
+2025-04-08,49.529998779296875,49.59000015258789,47.11000061035156,47.630001068115234,46.204402923583984,5402200,0.0,0.0,0.0,False,-0.009359398055443058,-0.009403472443486128,1.235426718448028,54.37238311767578,-0.1502229574233337,0.1764076572601135
+2025-04-09,48.2599983215332,52.15999984741211,47.86000061035156,51.86000061035156,50.30779266357422,4757700,0.0,0.0,0.0,False,0.08880949607284627,0.0850848939122795,1.4339538388211737,54.37238311767578,-0.07475468649782646,0.19744577982040568
+2025-04-10,51.0,51.31999969482422,49.7400016784668,50.959999084472656,49.434730529785156,3614100,0.0,0.0,0.0,False,-0.01735441146518857,-0.017506764501725797,1.3917140024149957,54.37238311767578,-0.09081177437458055,0.19817345040640943
+2025-04-11,51.209999084472656,52.279998779296875,51.02000045776367,52.15999984741211,50.59881591796875,3896200,0.0,0.0,0.0,False,0.023547926239472883,0.023274950855323318,1.4480339073297785,54.37238311767578,-0.069402277099756,0.19909425420720656
+2025-04-14,52.43000030517578,52.959999084472656,52.130001068115234,52.529998779296875,50.95773696899414,4848800,0.0,0.0,0.0,False,0.007093467396693143,0.0070684271021138265,1.4653989560374217,54.37238311767578,-0.06280111249292619,0.19920481834901374
+2025-04-15,53.029998779296875,53.34000015258789,52.88999938964844,53.08000183105469,51.49127960205078,2734900,0.0,0.0,0.0,False,0.010470296853670735,0.010415862925474872,1.4912124149698633,54.37238311767578,-0.05298836192979717,0.19844312471857647
+2025-04-16,53.130001068115234,53.5099983215332,52.790000915527344,53.0,51.413673400878906,3498300,0.0,0.0,0.0,False,-0.0015071717341587076,-0.0015083086599820678,1.4874577300342353,54.37238311767578,-0.054415671102616026,0.1984457944559886
+2025-04-17,53.33000183105469,53.65999984741211,53.06999969482422,53.349998474121094,51.753196716308594,1998400,0.0,0.0,0.0,False,0.006603755245854215,0.006582045976901355,1.5038842920677897,54.37238311767578,-0.04817126363026236,0.19849893836572174
+2025-04-21,53.5099983215332,53.7599983215332,52.47999954223633,52.900001525878906,51.31666564941406,2476500,0.0,0.0,0.0,False,-0.008434861894375922,-0.00847063665411275,1.4827643738647005,54.37238311767578,-0.056199807568639404,0.1987018082651734
+2025-04-22,53.58000183105469,54.31999969482422,53.58000183105469,54.150001525878906,52.52925109863281,2749500,0.0,0.0,0.0,False,0.023629466838373858,0.023354612343594743,1.5414307723044325,54.37238311767578,-0.03389831221953177,0.200036003345472
+2025-04-23,54.7400016784668,55.16999816894531,54.380001068115234,54.529998779296875,52.89787673950195,3442600,0.0,0.0,0.0,False,0.007017530864412702,0.006993022586293218,1.5592653411888469,54.37238311767578,-0.027118663807371046,0.20013776204406655
+2025-04-24,54.880001068115234,55.310001373291016,54.709999084472656,55.290000915527344,53.6351318359375,1351300,0.0,0.0,0.0,False,0.013937328714840325,0.013841097257778165,1.5949346635174937,54.37238311767578,-0.013559296824321332,0.20028585673544488
+2025-04-25,55.349998474121094,55.70000076293945,55.25,55.63999938964844,53.97465515136719,1725800,0.0,0.0,0.0,False,0.006330241090266142,0.006310289269757251,1.611361225551048,54.37238311767578,-0.007314889351967668,0.19972397195860334
+2025-04-28,55.75,55.86000061035156,55.45000076293945,55.81999969482422,54.149269104003906,36625400,0.0,0.0,0.0,False,0.0032351101113481384,0.0032298884014719228,1.619809266656211,54.37238311767578,-0.004103443713125432,0.19969673349686218
+2025-04-29,55.779998779296875,55.9900016784668,55.720001220703125,55.900001525878906,54.22687530517578,1310500,0.0,0.0,0.0,False,0.0014331901880857423,0.0014321641512484201,1.6235639515918385,54.37238311767578,-0.002676134540306685,0.1996440713087927
+2025-04-30,55.470001220703125,55.939998626708984,55.13999938964844,55.720001220703125,54.05226135253906,3108300,0.0,0.0,0.0,False,-0.003220062960552883,-0.003225258519637449,1.6151159104866757,54.37238311767578,-0.005887580179148921,0.19952755341704265
+2025-05-01,56.0099983215332,56.13999938964844,55.689998626708984,55.75,54.081363677978516,1396500,0.0,0.0,0.0,False,0.0005384108770147833,0.0005382659858835139,1.616523917337536,54.37238311767578,-0.005352339239341863,0.19952715125316894
+2025-05-02,56.81999969482422,57.029998779296875,56.68000030517578,56.790000915527344,55.090232849121094,2814500,0.0,0.0,0.0,False,0.01865465481140194,0.018482790823907524,1.6653342678212448,55.090232849121094,0.0,0.19946785977619508
+2025-05-05,57.13999938964844,57.150001525878906,56.95000076293945,56.97999954223633,55.2745475769043,1439000,0.0,0.0,0.0,False,0.0033456879423254815,0.003340103580642915,1.6742516445433613,55.2745475769043,0.0,0.19943991628886165
+2025-05-06,56.900001525878906,57.09000015258789,56.790000915527344,56.880001068115234,55.17753982543945,1875000,0.0,0.0,0.0,False,-0.0017550166526442146,-0.001756558498610723,1.6695582883738265,55.2745475769043,-0.0017550166526442146,0.19915865436156166
+2025-05-07,56.79999923706055,56.90999984741211,56.52000045776367,56.689998626708984,54.993228912353516,1340500,0.0,0.0,0.0,False,-0.0033403249523089595,-0.003345916292436558,1.6606410962115281,55.2745475769043,-0.0050894792790366905,0.1990149021756578
+2025-05-08,56.900001525878906,57.11000061035156,56.66999816894531,56.66999816894531,54.97382736206055,1005600,0.0,0.0,0.0,False,-0.00035279889318540203,-0.0003528611413560728,1.6597024249776209,55.2745475769043,-0.005440482609565533,0.19882547274312717
+2025-05-09,57.2599983215332,57.27000045776367,56.9900016784668,57.13999938964844,55.42975616455078,804100,0.0,0.0,0.0,False,0.008293561215730216,0.008259358614366538,1.6817608298547988,55.42975616455078,0.0,0.19887384610483097
+2025-05-12,57.08000183105469,57.220001220703125,56.68000030517578,57.209999084472656,55.49766540527344,1277000,0.0,0.0,0.0,False,0.0012251405277889926,0.0012243906555360134,1.6850463637332909,55.49766540527344,0.0,0.19884047187664008
+2025-05-13,57.47999954223633,57.72999954223633,57.310001373291016,57.61000061035156,55.88569259643555,1312600,0.0,0.0,0.0,False,0.006991775029247194,0.006967445906889064,1.7038196038516125,55.88569259643555,0.0,0.19874041665493225
+2025-05-14,57.77000045776367,57.79999923706055,57.459999084472656,57.47999954223633,55.75958251953125,3344700,0.0,0.0,0.0,False,-0.0022565717815286046,-0.002259121676367249,1.6977182408312173,55.88569259643555,-0.0022565717815286046,0.1987341884609681
+2025-05-15,57.7599983215332,57.93000030517578,57.599998474121094,57.91999816894531,56.1864128112793,1154100,0.0,0.0,0.0,False,0.007654832989442362,0.007625683417623396,1.7183688234173524,56.1864128112793,0.0,0.19885942411709062
+2025-05-16,57.970001220703125,58.09000015258789,57.689998626708984,58.06999969482422,56.3319206237793,983600,0.0,0.0,0.0,False,0.002589733090609281,0.0025863855101832776,1.7254086731118368,56.3319206237793,0.0,0.19872782533024677
+2025-05-19,58.31999969482422,58.779998779296875,58.220001220703125,58.77000045776367,57.01097106933594,1029900,0.0,0.0,0.0,False,0.012054452218872136,0.011982375958141318,1.7582619817387632,57.01097106933594,0.0,0.1988385889957125
+2025-05-20,58.9900016784668,59.25,58.90999984741211,59.22999954223633,57.45720291137695,2996300,0.0,0.0,0.0,False,0.00782712228315341,0.007796649268922624,1.7798512355588056,57.45720291137695,0.0,0.1987569096540143
+2025-05-21,59.400001525878906,59.59000015258789,58.869998931884766,58.900001525878906,57.1370849609375,1859300,0.0,0.0,0.0,False,-0.005571415492209186,-0.005586993716286386,1.7643635293189766,57.45720291137695,-0.005571415492209186,0.1988465191476809
+2025-05-22,58.70000076293945,59.040000915527344,58.22999954223633,58.88999938964844,57.12738037109375,1318000,0.0,0.0,0.0,False,-0.0001698474791002047,-0.0001698619048167539,1.7638940091422053,57.45720291137695,-0.005740316680433066,0.19884553998366705
+2025-05-23,57.810001373291016,58.59000015258789,57.779998779296875,58.41999816894531,56.671443939208984,2751300,0.0,0.0,0.0,False,-0.007981049173321986,-0.008013068223811353,1.7418352351453912,57.45720291137695,-0.01367555210405802,0.19901395379584735
+2025-05-27,59.380001068115234,59.54999923706055,59.209999084472656,59.36000061035156,57.58331298828125,2716800,0.0,0.0,0.0,False,0.016090450245990207,0.01596237102639341,1.7859525985792009,57.58331298828125,0.0,0.19940585273757225
+2025-05-28,58.9900016784668,59.0099983215332,58.65999984741211,58.77000045776367,57.01097106933594,3925500,0.0,0.0,0.0,False,-0.009939371134512376,-0.009989096450401637,1.7582619817387628,57.58331298828125,-0.009939371134512376,0.1996246318153136
+2025-05-29,59.209999084472656,59.209999084472656,58.790000915527344,59.060001373291016,57.292293548583984,3575800,0.0,0.0,0.0,False,0.004934532318453311,0.00492239741752044,1.7718727146304136,57.58331298828125,-0.0050538849641473815,0.19946686004415282
+2025-05-30,59.099998474121094,59.099998474121094,58.54999923706055,58.9900016784668,57.22439193725586,2617300,0.0,0.0,0.0,False,-0.0011851787932096736,-0.001185881673009317,1.7685875498715573,57.58331298828125,-0.0062330740000742235,0.19947552655325895
+2025-06-02,58.95000076293945,59.61000061035156,58.75,59.59000015258789,57.80643081665039,4460400,0.0,0.0,0.0,False,0.01017116756841574,0.010119789334284188,1.7967473177691304,57.80643081665039,0.0,0.19885282048920266
+2025-06-03,58.880001068115234,59.189998626708984,58.7400016784668,59.150001525878906,57.379600524902344,2473900,0.0,0.0,0.0,False,-0.007383785605132087,-0.007411180686306145,1.7760967351829948,57.80643081665039,-0.007383785605132087,0.19889444621903118
+2025-06-04,59.349998474121094,59.720001220703125,59.2400016784668,59.47999954223633,57.69972229003906,2874900,0.0,0.0,0.0,False,0.005579016971332562,0.005563511898128648,1.7915846259826416,57.80643081665039,-0.001845962899003184,0.1988838016037792
+2025-06-05,59.900001525878906,59.970001220703125,59.459999084472656,59.58000183105469,57.796730041503906,2418700,0.0,0.0,0.0,False,0.0016812516181137216,0.001679839896696472,1.7962779821521764,57.80643081665039,-0.00016781480900029955,0.19887812806639646
+2025-06-06,59.61000061035156,59.779998779296875,59.56999969482422,59.720001220703125,57.93254089355469,1014700,0.0,0.0,0.0,False,0.0023498016575203007,0.00234704519086091,1.8028486807895252,57.93254089355469,0.0,0.198730008896638
+2025-06-09,59.52000045776367,59.869998931884766,59.5,59.689998626708984,57.903438568115234,2061800,0.0,0.0,0.0,False,-0.0005023485072565004,-0.0005024747265403544,1.8014406739386648,57.93254089355469,-0.0005023485072565004,0.19829439954772518
+2025-06-10,59.900001525878906,59.900001525878906,59.54999923706055,59.70000076293945,57.91313552856445,1626100,0.0,0.0,0.0,False,0.00016746778238063698,0.00016745376121694286,1.8019098249958003,57.93254089355469,-0.00033496485206629956,0.19828519321323498
+2025-06-11,59.900001525878906,59.959999084472656,59.560001373291016,59.619998931884766,57.83552932739258,1502600,0.0,0.0,0.0,False,-0.0013400448872881165,-0.001340943550360377,1.7981551400601723,57.93254089355469,-0.0016745608714169302,0.1977711452150624
+2025-06-12,59.95000076293945,60.220001220703125,59.900001525878906,60.0099983215332,58.21385955810547,1704500,0.0,0.0,0.0,False,0.006541484708668666,0.00652018204779228,1.8164592291213584,58.21385955810547,0.0,0.19772043853957627
+2025-06-13,58.970001220703125,59.369998931884766,58.84000015258789,59.0,57.23408889770508,1894400,0.0,0.0,0.0,False,-0.016830539459807614,-0.01697378250219455,1.769056700928692,58.21385955810547,-0.016830539459807614,0.19793892322047468
+2025-06-16,58.540000915527344,58.79999923706055,58.25,58.279998779296875,57.72736358642578,2799800,1.218,0.0,0.0,False,0.008618547062089865,0.008581619408814026,1.7929219464232413,58.21385955810547,-0.008357047194132439,0.19746990459960426
+2025-06-17,58.0099983215332,58.0099983215332,57.2400016784668,57.31999969482422,56.77647018432617,2949900,0.0,0.0,0.0,False,-0.01647214324409585,-0.016609317450529362,1.7469165360521788,58.21385955810547,-0.024691531959748936,0.19698419765396857
+2025-06-18,57.400001525878906,57.650001525878906,57.16999816894531,57.279998779296875,56.736846923828125,2355600,0.0,0.0,0.0,False,-0.0006978817170107954,-0.0006981253498141117,1.7449995132235134,58.21385955810547,-0.025372181908040026,0.19546489200734138
+2025-06-20,57.7599983215332,57.7599983215332,57.06999969482422,57.130001068115234,56.58827209472656,3562400,0.0,0.0,0.0,False,-0.0026186655966453642,-0.002622100298933709,1.7378112774354268,58.21385955810547,-0.027924406244810962,0.195099875488163
+2025-06-23,56.7400016784668,57.709999084472656,56.70000076293945,57.66999816894531,57.12314987182617,1607400,0.0,0.0,0.0,False,0.009452095943206063,0.009407704393903715,1.7636893323041383,58.21385955810547,-0.018736254468587843,0.19524027771859995
+2025-06-24,58.2599983215332,58.63999938964844,58.189998626708984,58.560001373291016,58.00471115112305,2252400,0.0,0.0,0.0,False,0.01543264475567141,0.01531477266541326,1.8063403679846268,58.21385955810547,-0.0035927596721818666,0.1957872276336995
+2025-06-25,58.06999969482422,58.25,57.939998626708984,58.20000076293945,57.64812469482422,1187200,0.0,0.0,0.0,False,-0.006147543005080913,-0.0061665169496423035,1.7890882698855468,58.21385955810547,-0.0097182160326712,0.19569742541722265
+2025-06-26,58.439998626708984,58.63999938964844,58.25,58.540000915527344,57.984901428222656,3394200,0.0,0.0,0.0,False,0.005841937360170135,0.005824939412611693,1.8053819488502034,58.21385955810547,-0.003933051881816585,0.1956081590588373
+2025-06-27,59.130001068115234,59.4900016784668,59.0,59.279998779296875,58.7178840637207,1400900,0.0,0.0,0.0,False,0.012640922333986948,0.01256169286565027,1.8408445641827877,58.7178840637207,0.0,0.19595927842443298
+2025-06-30,59.18000030517578,59.52000045776367,59.0099983215332,59.45000076293945,58.88627243041992,2327700,0.0,0.0,0.0,False,0.002867752634214238,0.0028636484762296814,1.8489914036651163,58.88627243041992,0.0,0.19574001900103408
+2025-07-01,59.209999084472656,59.40999984741211,59.060001373291016,59.31999969482422,58.757503509521484,1269100,0.0,0.0,0.0,False,-0.002186739210748856,-0.002189133616200461,1.8427614024516354,58.88627243041992,-0.002186739210748856,0.19575728048489738
+2025-07-02,59.2400016784668,59.709999084472656,59.150001525878906,59.68000030517578,59.11408996582031,3924600,0.0,0.0,0.0,False,0.006068781602353912,0.0060504407144408535,1.860013500550716,59.11408996582031,0.0,0.19581385360522888
+2025-07-03,59.54999923706055,59.7400016784668,59.5,59.61000061035156,59.04475402832031,1065300,0.0,0.0,0.0,False,-0.0011729172780988728,-0.001173605683917538,1.8566589413003238,59.11408996582031,-0.0011729172780988728,0.1956142479036013
+2025-07-07,59.36000061035156,59.59000015258789,59.119998931884766,59.27000045776367,58.70798110961914,2064400,0.0,0.0,0.0,False,-0.005703689078620622,-0.005720017229906094,1.8403654468954853,59.11408996582031,-0.006869916401250231,0.19567337464091902
+2025-07-08,59.45000076293945,59.939998626708984,59.36000061035156,59.900001525878906,59.332008361816406,3194000,0.0,0.0,0.0,False,0.010629342729944868,0.010573248413540367,1.8705566647088303,59.332008361816406,0.0,0.19530954783309235
+2025-07-09,60.41999816894531,60.66999816894531,60.279998779296875,60.63999938964844,60.06498718261719,1144700,0.0,0.0,0.0,False,0.012353851505092495,0.012278165387430368,1.906019095481597,60.06498718261719,0.0,0.19550139041055817
+2025-07-10,60.400001525878906,60.40999984741211,60.119998931884766,60.25,59.678688049316406,2647500,0.0,0.0,0.0,False,-0.006431352963188086,-0.006452123215431319,1.8873294609607902,60.06498718261719,-0.006431352963188086,0.1954890421257313
+2025-07-11,59.779998779296875,59.83000183105469,59.61000061035156,59.68000030517578,59.11408996582031,2181500,0.0,0.0,0.0,False,-0.00946063162497024,-0.009505667671715654,1.8600135005507163,60.06498718261719,-0.01583113992692342,0.19540108754222266
+2025-07-14,59.290000915527344,59.689998626708984,59.2599983215332,59.61000061035156,59.04475402832031,1957900,0.0,0.0,0.0,False,-0.0011729172780988728,-0.001173605683917538,1.8566589413003243,60.06498718261719,-0.016985488587469955,0.19494658743247037
+2025-07-15,59.63999938964844,59.650001525878906,58.90999984741211,58.91999816894531,58.361297607421875,3150200,0.0,0.0,0.0,False,-0.011575226828290708,-0.0116427412686754,1.8235924660837082,60.06498718261719,-0.02836410453257132,0.1953205651758067
+2025-07-16,58.83000183105469,59.13999938964844,58.560001373291016,59.099998474121094,58.539588928222656,3443000,0.0,0.0,0.0,False,0.0030549581333865206,0.0030503012308058072,1.8322184228533396,60.06498718261719,-0.025395797551022947,0.19490480181014266
+2025-07-17,58.959999084472656,59.27000045776367,58.91999816894531,59.2599983215332,58.69807052612305,4453300,0.0,0.0,0.0,False,0.0027072550525544248,0.002703597038225828,1.8398859604885471,60.06498718261719,-0.02275729539970206,0.1945577929593336
+2025-07-18,59.58000183105469,59.58000183105469,59.02000045776367,59.099998474121094,58.539588928222656,2030500,0.0,0.0,0.0,False,-0.002699945611157051,-0.0027035970382258815,1.8322184228533396,60.06498718261719,-0.025395797551022947,0.19458952157270004
+2025-07-21,59.220001220703125,59.65999984741211,59.119998931884766,59.31999969482422,58.757503509521484,2201500,0.0,0.0,0.0,False,0.0037225164250132003,0.003715605007346326,1.8427614024516363,60.06498718261719,-0.021767817399519718,0.19421988395111042
+2025-07-22,59.2599983215332,59.56999969482422,58.97999954223633,59.52000045776367,58.95560836791992,2248900,0.0,0.0,0.0,False,0.0033715669755494115,0.003365895986784779,1.8523459629155088,60.06498718261719,-0.018469642078244197,0.19412716097386393
+2025-07-23,59.81999969482422,60.849998474121094,59.720001220703125,60.84000015258789,60.263092041015625,4263700,0.0,0.0,0.0,False,0.02217742652974053,0.021935083885488992,1.9156036559454694,60.263092041015625,0.0,0.19504989214679236
+2025-07-24,60.130001068115234,60.369998931884766,60.08000183105469,60.09000015258789,59.52020263671875,1956100,0.0,0.0,0.0,False,-0.012327435900422401,-0.01240404901832444,1.8796617387657646,60.263092041015625,-0.012327435900422401,0.19475117255699603
+2025-07-25,59.81999969482422,60.34000015258789,59.689998626708984,60.290000915527344,59.71830749511719,2198000,0.0,0.0,0.0,False,0.003328363305608484,0.003322836564401135,1.8892462992296375,60.263092041015625,-0.009040102780117132,0.19457087178757526
+2025-07-28,59.560001373291016,59.630001068115234,58.959999084472656,59.11000061035156,58.549495697021484,1398000,0.0,0.0,0.0,False,-0.01957208512969444,-0.019766154793597848,1.8326977247004606,60.263092041015625,-0.028435254248617925,0.19502704677270874
+2025-07-29,59.439998626708984,59.45000076293945,59.099998474121094,59.31999969482422,58.757503509521484,2380000,0.0,0.0,0.0,False,0.003552683247288524,0.0035463873752471886,1.8427614024516363,60.263092041015625,-0.02498359245273085,0.19494410367591508
+2025-07-30,59.06999969482422,59.22999954223633,58.54999923706055,58.810001373291016,58.252342224121094,2249900,0.0,0.0,0.0,False,-0.008597391911290608,-0.00863456268628404,1.8183210685644693,60.263092041015625,-0.03336619062835333,0.1946831342380372
+2025-07-31,58.400001525878906,58.45000076293945,57.91999816894531,58.06999969482422,57.51935577392578,3682400,0.0,0.0,0.0,False,-0.012582952413745185,-0.012662788179561962,1.7828582686720669,60.263092041015625,-0.04552929785319393,0.19481593693977775
+2025-08-01,57.5099983215332,57.599998474121094,57.099998474121094,57.5,56.95476150512695,2597800,0.0,0.0,0.0,False,-0.009815726570685412,-0.0098642183973443,1.755542492821811,60.263092041015625,-0.05489812128519711,0.19510299954715335
+2025-08-04,58.20000076293945,58.2400016784668,58.02000045776367,58.220001220703125,57.667938232421875,2529400,0.0,0.0,0.0,False,0.012521810441269654,0.012444060943111962,1.7900468735797896,60.263092041015625,-0.04306373471224256,0.1953653389433775
+2025-08-05,58.34000015258789,58.439998626708984,58.040000915527344,58.29999923706055,57.74717712402344,3424000,0.0,0.0,0.0,False,0.0013740545271829774,0.001373111378121112,1.7938805501174846,60.263092041015625,-0.041748852104698364,0.1935122459589338
+2025-08-06,58.619998931884766,58.90999984741211,58.54999923706055,58.810001373291016,58.252342224121094,1188300,0.0,0.0,0.0,False,0.008747875225358914,0.008709834255673206,1.8183210685644693,60.263092041015625,-0.03336619062835333,0.19346467853320848
+2025-08-07,59.599998474121094,59.650001525878906,59.22999954223633,59.529998779296875,58.965511322021484,3393000,0.0,0.0,0.0,False,0.012242754036507764,0.012168417629884838,1.8528250802028117,60.263092041015625,-0.02153193065684378,0.1929833351236266
+2025-08-08,59.59000015258789,59.93000030517578,59.540000915527344,59.77000045776367,59.20323944091797,2028800,0.0,0.0,0.0,False,0.004031646865541472,0.004023541555179855,1.8643266634953495,60.263092041015625,-0.017587092932043857,0.1930030109751055
+2025-08-11,59.36000061035156,59.470001220703125,59.189998626708984,59.349998474121094,58.7872200012207,764800,0.0,0.0,0.0,False,-0.007026970882436867,-0.007051776315334749,1.8441991234331803,60.263092041015625,-0.024490479824540556,0.1931498048567313
+2025-08-12,59.380001068115234,59.959999084472656,59.349998474121094,59.939998626708984,59.37162399291992,1006800,0.0,0.0,0.0,False,0.009941004042835822,0.009891917308353778,1.8724733184178595,60.263092041015625,-0.014792935740651325,0.19292057656267858
+2025-08-13,60.369998931884766,60.5,60.290000915527344,60.439998626708984,59.86688232421875,1451300,0.0,0.0,0.0,False,0.008341667247604434,0.008307067819486393,1.8964345350177232,60.263092041015625,-0.006574666240610649,0.1930441746078028
+2025-08-14,60.29999923706055,60.79999923706055,60.279998779296875,60.72999954223633,60.15413284301758,1322600,0.0,0.0,0.0,False,0.004798153965045016,0.00478667951379283,1.9103320738664116,60.263092041015625,-0.0018080585364569357,0.19303271959941914
+2025-08-15,61.0,61.08000183105469,60.880001068115234,61.040000915527344,60.46119689941406,1481500,0.0,0.0,0.0,False,0.005104621110536556,0.005091636700445908,1.925188216409342,60.46119689941406,0.0,0.19261290909104703
+2025-08-18,60.619998931884766,60.75,60.459999084472656,60.720001220703125,60.144229888916016,886100,0.0,0.0,0.0,False,-0.005242486532732182,-0.0052562765824698335,1.9098529565791091,60.46119689941406,-0.005242486532732182,0.1926734596926215
+2025-08-19,61.119998931884766,61.18000030517578,60.779998779296875,60.84000015258789,60.263092041015625,1995800,0.0,0.0,0.0,False,0.0019762852117175544,0.0019743349292187682,1.915603655945469,60.46119689941406,-0.003276561969621783,0.19226817549853029
+2025-08-20,60.91999816894531,61.15999984741211,60.849998474121094,61.0,60.421573638916016,813700,0.0,0.0,0.0,False,0.002629828515810839,0.0026263765674965035,1.9232711935806766,60.46119689941406,-0.0006553502499125896,0.1921652251042863
+2025-08-21,60.65999984741211,60.72999954223633,60.47999954223633,60.560001373291016,59.985748291015625,1278700,0.0,0.0,0.0,False,-0.007213075093093657,-0.007239215094956113,1.9021854189439016,60.46119689941406,-0.007863698252441376,0.1920056657343049
+2025-08-22,60.81999969482422,61.61000061035156,60.77000045776367,61.5,60.916831970214844,1077200,0.0,0.0,0.0,False,0.015521748177286243,0.015402518034764785,1.9472324101805407,60.916831970214844,0.0,0.19253812252765315
+2025-08-25,61.29999923706055,61.34000015258789,60.43000030517578,60.45000076293945,59.87678909301758,1085900,0.0,0.0,0.0,False,-0.01707316095665956,-0.017220587806832888,1.8969138368648446,60.916831970214844,-0.01707316095665956,0.19309935684965476
+2025-08-26,60.22999954223633,60.38999938964844,60.060001373291016,60.209999084472656,59.63906478881836,1753500,0.0,0.0,0.0,False,-0.003970224652994014,-0.003978126917670397,1.8854124381321244,60.916831970214844,-0.020975601325118887,0.19291478600871909
+2025-08-27,59.689998626708984,59.9900016784668,59.5099983215332,59.959999084472656,59.39143371582031,931900,0.0,0.0,0.0,False,-0.004152162242565427,-0.004160806404482661,1.8734317375522838,60.916831970214844,-0.02504066946784711,0.19231197247637535
+2025-08-28,60.18000030517578,60.29999923706055,60.06999969482422,60.18000030517578,59.609352111816406,1516200,0.0,0.0,0.0,False,0.0036691890119844306,0.0036624739588350884,1.8839749017103977,60.916831970214844,-0.02146335940512678,0.19228869031716317
+2025-08-29,59.939998626708984,60.0,59.77000045776367,59.810001373291016,59.24285888671875,1250700,0.0,0.0,0.0,False,-0.006148250435773606,-0.006167228756449733,1.8662435017641967,60.916831970214844,-0.027479647732084667,0.19239590024395226
+2025-09-02,58.83000183105469,59.20000076293945,58.689998626708984,59.040000915527344,58.480159759521484,1500000,0.0,0.0,0.0,False,-0.01287411076254208,-0.01295770032907997,1.829343165450068,60.916831970214844,-0.03999998246600811,0.19282444573993673
+2025-09-03,58.97999954223633,59.290000915527344,58.959999084472656,59.150001525878906,58.58911895751953,1173800,0.0,0.0,0.0,False,0.0018631822903032447,0.0018614487191518387,1.834614747529125,60.916831970214844,-0.038211327434647946,0.1928250061438416
+2025-09-04,59.2599983215332,59.5099983215332,59.18000030517578,59.47999954223633,58.91598892211914,1373800,0.0,0.0,0.0,False,0.005579021675280904,0.005563516575979172,1.850429124646661,60.916831970214844,-0.03284548758336625,0.19286567841175217
+2025-09-05,59.79999923706055,60.0099983215332,59.45000076293945,59.650001525878906,59.08437728881836,1379100,0.0,0.0,0.0,False,0.00285810982349477,0.002854033193403616,1.8585759641289892,60.916831970214844,-0.03008125377059101,0.19190471472592824
+2025-09-08,60.02000045776367,60.22999954223633,59.959999084472656,60.209999084472656,59.63906478881836,1242400,0.0,0.0,0.0,False,0.009388056969587,0.00934426304264255,1.885412438132124,60.916831970214844,-0.020975601325118887,0.1920555484857008
+2025-09-09,60.130001068115234,60.2599983215332,60.02000045776367,60.209999084472656,59.63906478881836,921400,0.0,0.0,0.0,False,0.0,0.0,1.885412438132124,60.916831970214844,-0.020975601325118887,0.19205326507655301
+2025-09-10,60.189998626708984,60.290000915527344,59.880001068115234,59.95000076293945,59.38153076171875,1051700,0.0,0.0,0.0,False,-0.004318210354430252,-0.004327560752462038,1.87295262026498,60.916831970214844,-0.025203234620716608,0.19123476977556456
+2025-09-11,60.31999969482422,60.65999984741211,60.31999969482422,60.630001068115234,60.055084228515625,3021100,0.0,0.0,0.0,False,0.011342810772252632,0.011278963445948618,1.9055399781942932,60.916831970214844,-0.014146299369615423,0.19138381730841686
+2025-09-12,60.470001220703125,60.65999984741211,60.380001068115234,60.59000015258789,60.01546096801758,1150800,0.0,0.0,0.0,False,-0.0006597819486402479,-0.000659999700534571,1.9036229553656279,60.916831970214844,-0.014796747845291613,0.19124692670697838
+2025-09-15,61.02000045776367,61.220001220703125,60.95000076293945,61.16999816894531,60.589962005615234,1032400,0.0,0.0,0.0,False,0.009572550611646635,0.009527024055294694,1.9314180330630042,60.916831970214844,-0.005365839851281695,0.19124998597169726
+2025-09-16,61.08000183105469,61.11000061035156,60.7400016784668,61.0099983215332,60.43147659301758,1705200,0.0,0.0,0.0,False,-0.00261570410925438,-0.0026191310404443794,1.923750310867979,60.916831970214844,-0.007967508511187549,0.19122732181992588
+2025-09-17,60.77000045776367,61.25,60.459999084472656,60.689998626708984,60.1145133972168,1480800,0.0,0.0,0.0,False,-0.005245001672479432,-0.0052588049804892885,1.9084152355975643,60.916831970214844,-0.013170720588200346,0.19124975183580742
+2025-09-18,60.959999084472656,61.279998779296875,60.77000045776367,61.18000030517578,60.59986877441406,1404100,0.0,0.0,0.0,False,0.008073846892682868,0.008041427771968073,1.9318973349101252,60.916831970214844,-0.005203212077012798,0.19131804370685365
+2025-09-19,61.02000045776367,61.220001220703125,60.900001525878906,61.04999923706055,60.471099853515625,1751800,0.0,0.0,0.0,False,-0.002124904286142648,-0.00212716509849628,1.9256673336966443,60.916831970214844,-0.007317060035511358,0.19132850779001803
+2025-09-22,60.970001220703125,61.2599983215332,60.77000045776367,61.18000030517578,60.59986877441406,1892200,0.0,0.0,0.0,False,0.0021294291192051062,0.0021271650984963026,1.9318973349101252,60.916831970214844,-0.005203212077012798,0.1912927998642685
+2025-09-23,61.40999984741211,61.61000061035156,61.20000076293945,61.33000183105469,60.74844741821289,1658400,0.0,0.0,0.0,False,0.0024517981111793485,0.0024487973580168193,1.9390857552580294,60.916831970214844,-0.0027641711913758416,0.19013391930289888
+2025-09-24,60.939998626708984,61.22999954223633,60.90999984741211,61.02000045776367,60.44138717651367,1129500,0.0,0.0,0.0,False,-0.0050546187556912425,-0.005067436552032564,1.9242297972749172,60.916831970214844,-0.007804818115519252,0.1896326379763469
+2025-09-25,60.529998779296875,60.56999969482422,60.25,60.540000915527344,59.965938568115234,2155500,0.0,0.0,0.0,False,-0.007866275587122606,-0.007897377946788154,1.9012269998094768,60.916831970214844,-0.015609698852437792,0.18983482517571157
+2025-09-26,60.900001525878906,61.31999969482422,60.900001525878906,61.279998779296875,60.698917388916016,6061900,0.0,0.0,0.0,False,0.012223252704836707,0.012149151975033908,1.9366894305822435,60.916831970214844,-0.00357724744132093,0.1898274278506833
+2025-09-29,61.4900016784668,61.63999938964844,61.40999984741211,61.52000045776367,60.9366455078125,4922700,0.0,0.0,0.0,False,0.00391651332713705,0.0039088637554108106,1.9481910138747813,60.9366455078125,0.0,0.18971216867741947
+2025-09-30,61.56999969482422,62.04999923706055,61.529998779296875,61.939998626708984,61.3526611328125,2128000,0.0,0.0,0.0,False,0.006827018808356788,0.006803820240307584,1.968318369377133,61.3526611328125,0.0,0.18800647239140453
+2025-10-01,62.25,62.72999954223633,62.25,62.630001068115234,62.03611755371094,4026400,0.0,0.0,0.0,False,0.011139800756464924,0.011078210158565773,2.001384844593749,62.03611755371094,0.0,0.18828836953605352
+2025-10-02,63.119998931884766,63.20000076293945,62.66999816894531,63.0,62.402610778808594,2685800,0.0,0.0,0.0,False,0.005907739548342006,0.005890357281395902,2.01911624453995,62.402610778808594,0.0,0.18800277901680246
+2025-10-03,62.9900016784668,63.20000076293945,62.91999816894531,63.11000061035156,62.511566162109375,835400,0.0,0.0,0.0,False,0.0017460068087051805,0.0017444843107540687,2.0243876420591893,62.511566162109375,0.0,0.18734527367814077
+2025-10-06,62.849998474121094,62.869998931884766,62.619998931884766,62.7400016784668,62.145076751708984,1431900,0.0,0.0,0.0,False,-0.005862745614947262,-0.005879998975779884,2.006656426672806,62.511566162109375,-0.005862745614947262,0.18742595950148797
+2025-10-07,62.4900016784668,62.56999969482422,62.119998931884766,62.119998931884766,61.53095245361328,1877200,0.0,0.0,0.0,False,-0.00988210700180392,-0.009931259106856952,1.9769443261467639,62.511566162109375,-0.015686916337259826,0.18738736262192288
+2025-10-08,62.41999816894531,62.56999969482422,62.31999969482422,62.52000045776367,61.927162170410156,1455500,0.0,0.0,0.0,False,0.006439193625282558,0.006418550586968904,1.9961134470745092,62.511566162109375,-0.009348733803656417,0.18736055443902083
+2025-10-09,62.439998626708984,62.439998626708984,61.77000045776367,61.91999816894531,61.332847595214844,1324600,0.0,0.0,0.0,False,-0.009596993538310228,-0.00964334145292962,1.967359765682891,62.511566162109375,-0.018856007604061586,0.18751199771471017
+2025-10-10,61.86000061035156,62.040000915527344,60.95000076293945,61.02000045776367,60.44138717651367,2756900,0.0,0.0,0.0,False,-0.014534795850090654,-0.014641460826082406,1.9242297972749172,62.511566162109375,-0.03311673523307945,0.18815126457332865
+2025-10-13,61.220001220703125,61.5099983215332,61.150001525878906,61.47999954223633,60.89702224731445,963200,0.0,0.0,0.0,False,0.007538461509331906,0.007510189305413425,1.9462739910461155,62.511566162109375,-0.02582792295761671,0.18826117806817325
+2025-10-14,61.040000915527344,62.029998779296875,61.029998779296875,61.83000183105469,61.24370574951172,1584400,0.0,0.0,0.0,False,0.005692946705822877,0.005676803125441215,1.9630469718578931,62.511566162109375,-0.02028201324071377,0.18827710841446335
+2025-10-15,62.06999969482422,62.189998626708984,61.54999923706055,61.9900016784668,61.40218734741211,1429200,0.0,0.0,0.0,False,0.002587720582235553,0.0025843781981919702,1.9707145094931007,62.511566162109375,-0.017746776841590317,0.1882239704290406
+2025-10-16,62.36000061035156,62.810001373291016,62.279998779296875,62.58000183105469,61.986595153808594,1357400,0.0,0.0,0.0,False,0.009517703385547582,0.009472695403067324,1.9989888890375984,62.511566162109375,-0.008397982014070604,0.18836497268577593
+2025-10-17,62.220001220703125,62.56999969482422,62.119998931884766,62.560001373291016,61.96678161621094,2250800,0.0,0.0,0.0,False,-0.0003196422960237699,-0.0003196933925111627,1.9980302853433565,62.511566162109375,-0.008714939959841406,0.18705066559145342
+2025-10-20,62.70000076293945,62.959999084472656,62.650001525878906,62.880001068115234,62.283748626708984,925300,0.0,0.0,0.0,False,0.005115111713581921,0.005102073970436012,2.0133655451735897,62.511566162109375,-0.0036444061377313153,0.1870787981399398
+2025-10-21,62.77000045776367,62.84000015258789,62.41999816894531,62.41999816894531,61.82810592651367,1585800,0.0,0.0,0.0,False,-0.007315595323687973,-0.007342485516601486,1.9913209822827551,62.511566162109375,-0.010933340460920538,0.18726168336612878
+2025-10-22,62.40999984741211,62.5,61.9900016784668,62.22999954223633,61.63991165161133,1380100,0.0,0.0,0.0,False,-0.003043830505272571,-0.0030484723791229405,1.9822159082258208,62.511566162109375,-0.013943891730973657,0.18707258371665056
+2025-10-23,62.439998626708984,62.7400016784668,62.43000030517578,62.68000030517578,62.08564376831055,1680200,0.0,0.0,0.0,False,0.0072312257554569825,0.007205205804620855,2.0037809847097168,62.511566162109375,-0.006813497404533075,0.18673577703271127
+2025-10-24,62.650001525878906,62.79999923706055,62.61000061035156,62.650001525878906,62.055931091308594,833400,0.0,0.0,0.0,False,-0.00047857564484365955,-0.000478690198717499,2.00234344828799,62.511566162109375,-0.007288812275462742,0.18665675304884
+2025-10-27,63.09000015258789,63.540000915527344,62.7599983215332,63.130001068115234,62.53137969970703,650400,0.0,0.0,0.0,False,0.007661614289516727,0.007632413179674956,2.0253462457534304,62.53137969970703,0.0,0.18659651825762355
+2025-10-28,62.9900016784668,63.27000045776367,62.939998626708984,63.040000915527344,62.442230224609375,1390700,0.0,0.0,0.0,False,-0.0014256758051042207,-0.0014266930478086788,2.021033082808797,62.53137969970703,-0.0014256758051042207,0.18653749953743132
+2025-10-29,63.27000045776367,63.27000045776367,62.529998779296875,62.83000183105469,62.234222412109375,1245800,0.0,0.0,0.0,False,-0.003331204086589823,-0.003336764899826586,2.010969405057621,62.53137969970703,-0.004752130674625876,0.18651480377686247
+2025-10-30,62.33000183105469,62.70000076293945,62.33000183105469,62.41999816894531,61.82810592651367,2117000,0.0,0.0,0.0,False,-0.006525613558829968,-0.006546998458820085,1.9913209822827547,62.53137969970703,-0.011246733665092212,0.18648154426511707
+2025-10-31,62.29999923706055,62.29999923706055,61.869998931884766,62.16999816894531,61.58047866821289,1725700,0.0,0.0,0.0,False,-0.004005092095091811,-0.004013133955880825,1.9793404662627316,62.53137969970703,-0.015206781556086457,0.18641789159935962
+2025-11-03,62.11000061035156,62.279998779296875,62.029998779296875,62.150001525878906,61.560672760009766,808700,0.0,0.0,0.0,False,-0.00032162640874933146,-0.0003216781416154686,1.9783822316881259,62.53137969970703,-0.015523517062295267,0.18618171690563434
+2025-11-04,61.439998626708984,61.79999923706055,61.369998931884766,61.41999816894531,60.837589263916016,858900,0.0,0.0,0.0,False,-0.011745867348016859,-0.011815395026093764,1.9433985490830268,62.53137969970703,-0.027087047238123718,0.18651646733669036
+2025-11-05,61.529998779296875,62.040000915527344,61.529998779296875,61.93000030517578,61.34275817871094,1281400,0.0,0.0,0.0,False,0.00830356562294865,0.00826928068267197,1.9678392520898296,62.53137969970703,-0.019008400689448757,0.18664703226142165
+2025-11-06,61.81999969482422,61.880001068115234,61.41999816894531,61.54999923706055,60.96635818481445,1606800,0.0,0.0,0.0,False,-0.0061360135258331505,-0.006154916221293173,1.949628550296508,62.53137969970703,-0.02502777841154702,0.18678048564356056
+2025-11-07,61.27000045776367,61.77000045776367,61.15999984741211,61.77000045776367,61.18427276611328,1358800,0.0,0.0,0.0,False,0.003574341453006502,0.003567968675735186,1.9601715298948044,62.53137969970703,-0.02154289478439353,0.18659548761490824
+2025-11-10,62.33000183105469,62.59000015258789,62.09000015258789,62.540000915527344,61.94697189331055,785200,0.0,0.0,0.0,False,0.012465607462767592,0.012388551483626366,1.997071866208933,62.53137969970703,-0.009345832591619918,0.18458162870961192
+2025-11-11,62.959999084472656,63.189998626708984,62.88999938964844,63.09000015258789,62.491756439208984,961500,0.0,0.0,0.0,False,0.008794369268552815,0.008755924039744909,2.023429222924765,62.53137969970703,-0.0006336540259999079,0.184047343746155
+2025-11-12,63.43000030517578,63.7599983215332,63.43000030517578,63.7599983215332,63.15540313720703,2800900,0.0,0.0,0.0,False,0.010619747880564523,0.010563754433382267,2.0555372790069573,63.15540313720703,0.0,0.1834980254058653
+2025-11-13,63.84000015258789,63.88999938964844,63.189998626708984,63.34000015258789,62.73938751220703,2820900,0.0,0.0,0.0,False,-0.006587173928669143,-0.006608965106419602,2.035409923504606,63.15540313720703,-0.006587173928669143,0.18365632945560337
+2025-11-14,62.45000076293945,62.939998626708984,62.380001068115234,62.790000915527344,62.194602966308594,1317600,0.0,0.0,0.0,False,-0.0086832939800765,-0.00872121344741637,2.009052566788774,63.15540313720703,-0.015213269541025198,0.18251469524352562
+2025-11-17,62.2400016784668,62.40999984741211,61.630001068115234,61.84000015258789,61.25360870361328,946700,0.0,0.0,0.0,False,-0.01512983792508582,-0.015245461650800275,1.9635260891451964,63.15540313720703,-0.030112933163644717,0.1831035942550666
+2025-11-18,61.08000183105469,61.290000915527344,60.75,61.06999969482422,60.490909576416016,1986700,0.0,0.0,0.0,False,-0.012451497035672165,-0.012529666487155222,1.9266257528310677,63.15540313720703,-0.042189479101294336,0.18349418490116848
+2025-11-19,61.150001525878906,61.369998931884766,60.68000030517578,60.95000076293945,60.37205123901367,1990500,0.0,0.0,0.0,False,-0.001964895853519888,-0.001966828793810083,1.9208752380245255,63.15540313720703,-0.04407147702226588,0.18348374482010915
+2025-11-20,61.459999084472656,61.56999969482422,60.029998779296875,60.08000183105469,59.51029968261719,2075100,0.0,0.0,0.0,False,-0.014274014858047468,-0.014376868537945921,1.8791826214784604,63.15540313720703,-0.05771641496248148,0.1841062685675229
+2025-11-21,60.630001068115234,60.959999084472656,60.209999084472656,60.779998779296875,60.20365905761719,2288300,0.0,0.0,0.0,False,0.011651081891669968,0.01158373067527277,1.912728213982379,63.15540313720703,-0.04673779174803283,0.18428175513412465
+2025-11-24,60.79999923706055,61.04999923706055,60.529998779296875,60.70000076293945,60.124420166015625,1405400,0.0,0.0,0.0,False,-0.0013161806581512003,-0.0013170475846850955,1.908894537444684,63.15540313720703,-0.0479924570286806,0.1842312602752394
+2025-11-25,61.439998626708984,61.779998779296875,61.130001068115234,61.7599983215332,61.17436599731445,1299500,0.0,0.0,0.0,False,0.0174628849375964,0.017312160949514304,1.9596922280476834,63.15540313720703,-0.03136765884604864,0.1848800706107712
+2025-11-26,62.040000915527344,62.52000045776367,61.970001220703125,62.41999816894531,61.82810592651367,1034100,0.0,0.0,0.0,False,0.010686501094721912,0.010629804013168109,1.9913209822827551,63.15540313720703,-0.02101636827192388,0.18511964136062414
+2025-11-28,62.560001373291016,62.7599983215332,62.38999938964844,62.65999984741211,62.065834045410156,648500,0.0,0.0,0.0,False,0.003844984660843931,0.003837611600814698,2.002822565575293,63.15540313720703,-0.017252191224712,0.1850417741063071
+2025-12-01,62.56999969482422,62.83000183105469,62.52000045776367,62.58000183105469,61.986595153808594,1207000,0.0,0.0,0.0,False,-0.0012766909978779717,-0.0012775066621380589,1.998988889037598,63.15540313720703,-0.01850685650535977,0.1848648554329686
+2025-12-02,62.9900016784668,63.04999923706055,62.720001220703125,62.95000076293945,62.353084564208984,1791100,0.0,0.0,0.0,False,0.005912397825546201,0.00589498818961445,2.016720104423981,63.15540313720703,-0.012703878577973504,0.18487408027307956
+2025-12-03,63.11000061035156,63.439998626708984,63.040000915527344,63.380001068115234,62.77900695800781,1319900,0.0,0.0,0.0,False,0.0068308151357008295,0.006807590818684954,2.0373267617734534,63.15540313720703,-0.005959841288345258,0.18465544170548243
+2025-12-04,63.529998779296875,63.54999923706055,63.22999954223633,63.349998474121094,62.749290466308594,1032500,0.0,0.0,0.0,False,-0.0004733507766233602,-0.00047346284246792356,2.035889040791909,63.15540313720703,-0.006430370969466304,0.1846637194201229
+2025-12-05,63.68000030517578,63.720001220703125,63.279998779296875,63.34000015258789,62.73938751220703,1152600,0.0,0.0,0.0,False,-0.00015781778611312358,-0.00015783024065031264,2.035409923504606,63.15540313720703,-0.006587173928669143,0.1846313964902424
+2025-12-08,63.5,63.540000915527344,63.18000030517578,63.380001068115234,62.77900695800781,1039800,0.0,0.0,0.0,False,0.000631492390534838,0.0006312930831181835,2.0373267617734534,63.15540313720703,-0.005959841288345258,0.18458094504605885
+2025-12-09,63.5,63.5,63.150001525878906,63.209999084472656,62.610618591308594,1712300,0.0,0.0,0.0,False,-0.002682240048999973,-0.002685843700187634,2.0291799222911253,63.15540313720703,-0.008626095612356055,0.18426960132373074
+2025-12-10,63.220001220703125,63.91999816894531,63.130001068115234,63.83000183105469,63.2247428894043,1837700,0.0,0.0,0.0,False,0.009808628502848693,0.009760836170331908,2.058892022817167,63.2247428894043,0.0,0.18443835383513485
+2025-12-11,64.12000274658203,64.54000091552734,64.11000061035156,64.41999816894531,63.80914306640625,1472600,0.0,0.0,0.0,False,0.009243219510187917,0.009200762383225237,2.087166033242029,63.80914306640625,0.0,0.18456801015054058
+2025-12-12,64.5,64.55999755859375,63.7599983215332,63.97999954223633,63.37331771850586,1881000,0.0,0.0,0.0,False,-0.006830139490305087,-0.006853571650600785,2.066080258605254,63.80914306640625,-0.006830139490305087,0.18461419810133084
+2025-12-15,64.48999786376953,64.51000213623047,64.16999816894531,64.33000183105469,63.720001220703125,1230700,0.0,0.0,0.0,False,0.005470496333128461,0.005455587515768594,2.0828532394170316,63.80914306640625,-0.0013970074102132024,0.18465547173376123
+2025-12-16,63.779998779296875,63.84000015258789,63.34000015258789,63.59000015258789,63.59000015258789,1984900,0.61,0.0,0.0,False,-0.002040192492541837,-0.002042276520272746,2.0765636253823647,63.80914306640625,-0.0034343497387246957,0.1845602586274037
+2025-12-17,63.33000183105469,63.4900016784668,62.97999954223633,63.0099983215332,63.0099983215332,1949400,0.0,0.0,0.0,False,-0.009120959736797274,-0.009162810363012428,2.048502412427557,63.80914306640625,-0.012523984909832975,0.18484119507697194
+2025-12-18,63.459999084472656,63.810001373291016,63.29999923706055,63.45000076293945,63.45000076293945,1725100,0.0,0.0,0.0,False,0.006983057500826506,0.006958788868797093,2.069790280064947,63.80914306640625,-0.005628383115771296,0.18487006547208704
+2025-12-19,63.810001373291016,64.02999877929688,63.7400016784668,63.790000915527344,63.790000915527344,1772600,0.0,0.0,0.0,False,0.005358552379820969,0.005344246421412723,2.08623991207574,63.80914306640625,-0.0002999907216899578,0.18483297396287668
+2025-12-22,63.88999938964844,64.0199966430664,63.790000915527344,63.970001220703125,63.970001220703125,2356300,0.0,0.0,0.0,False,0.0028217636399494594,0.0028177899384054734,2.0949485516437965,63.970001220703125,0.0,0.1829249008264506
+2025-12-23,64.04000091552734,64.12999725341797,63.95000076293945,64.0999984741211,64.0999984741211,1510400,0.0,0.0,0.0,False,0.0020321596207175663,0.002030097577483618,2.1012379811186452,64.0999984741211,0.0,0.18292428129145177
+2025-12-24,64.16000366210938,64.2699966430664,64.0999984741211,64.19999694824219,64.19999694824219,595400,0.0,0.0,0.0,False,0.0015600386349692297,0.0015588230387850524,2.1060760321854244,64.19999694824219,0.0,0.18291763431024036
+2025-12-26,64.20999908447266,64.38999938964844,64.19999694824219,64.33000183105469,64.33000183105469,561100,0.0,0.0,0.0,False,0.002024998270908185,0.0020229507256274105,2.1123658307799094,64.33000183105469,0.0,0.18291513762623862
+2025-12-29,64.06999969482422,64.38999938964844,63.95000076293945,64.0999984741211,64.0999984741211,1051400,0.0,0.0,0.0,False,-0.003575366864400742,-0.0035817737644123575,2.1012379811186457,64.33000183105469,-0.003575366864400742,0.18290334958180554
+2025-12-30,64.5199966430664,64.66999816894531,64.37999725341797,64.41999816894531,64.41999816894531,1399800,0.0,0.0,0.0,False,0.004992195045892434,0.004979775357392464,2.1167199660041196,64.41999816894531,0.0,0.1829260032703831
+2025-12-31,64.41999816894531,64.41999816894531,64.08000183105469,64.0999984741211,64.0999984741211,1308600,0.0,0.0,0.0,False,-0.004967396832036508,-0.004979775357392413,2.1012379811186457,64.41999816894531,-0.004967396832036508,0.18295769419114807
+2026-01-02,64.87000274658203,65.02999877929688,64.7300033569336,65.01000213623047,65.01000213623047,4330800,0.0,0.0,0.0,False,0.014196625331851953,0.014096796954444693,2.145265094801496,65.01000213623047,0.0,0.1831291108227807
+2026-01-05,65.06999969482422,65.58999633789062,65.05000305175781,65.55000305175781,65.55000305175781,1439700,0.0,0.0,0.0,False,0.008306428207704997,0.00827211968948549,2.1713910135056653,65.55000305175781,0.0,0.1832568143299685
+2026-01-06,65.62000274658203,65.73999786376953,65.4800033569336,65.63999938964844,65.63999938964844,1761300,0.0,0.0,0.0,False,0.001372941780331649,0.001372000157529215,2.1757451487298756,65.63999938964844,0.0,0.18301733513743104
+2026-01-07,65.55999755859375,65.66000366210938,65.38999938964844,65.47000122070312,65.47000122070312,1324500,0.0,0.0,0.0,False,-0.0025898563456129287,-0.0025932158251916323,2.1675204250043882,65.63999938964844,-0.0025898563456129287,0.18306353137883566
+2026-01-08,65.19999694824219,65.45999908447266,65.16000366210938,65.45999908447266,65.45999908447266,1281900,0.0,0.0,0.0,False,-0.0001527743400637771,-0.0001527860112519886,2.16703650916182,65.63999938964844,-0.0027422350220827063,0.1817404197557156
+2026-01-09,65.62999725341797,65.95999908447266,65.44999694824219,65.93000030517578,65.93000030517578,1322800,0.0,0.0,0.0,False,0.007179975974283437,0.007154322667016581,2.1897757552072803,65.93000030517578,0.0,0.18182758446769587
+2026-01-12,66.05999755859375,66.36000061035156,66.05999755859375,66.33999633789062,66.33999633789062,884300,0.0,0.0,0.0,False,0.006218656617883456,0.006199400562780643,2.2096118753169645,66.33999633789062,0.0,0.18180247527538163
+2026-01-13,66.27999877929688,66.36000061035156,65.93000030517578,66.06999969482422,66.06999969482422,1616100,0.0,0.0,0.0,False,-0.004069892342037917,-0.004078196893955987,2.196549100524698,66.33999633789062,-0.004069892342037917,0.18167348243133888
+2026-01-14,66.08000183105469,66.16999816894531,65.87999725341797,66.08000183105469,66.08000183105469,2464700,0.0,0.0,0.0,False,0.00015138695741900854,0.00015137549956993493,2.197033016367267,66.33999633789062,-0.0039191215132377,0.18157428990691185
+2026-01-15,66.13999938964844,66.20999908447266,65.87999725341797,65.91999816894531,65.91999816894531,1304700,0.0,0.0,0.0,False,-0.002421362858288867,-0.00242429909809359,2.189291839364712,66.33999633789062,-0.006330994756257313,0.18143833479943614
+2026-01-16,66.01000213623047,66.0999984741211,65.69999694824219,66.05999755859375,66.05999755859375,1552800,0.0,0.0,0.0,False,0.002123777207785116,0.002121525180942808,2.1960651846821295,66.33999633789062,-0.004220663170838135,0.18126335878718555
+2026-01-20,65.1500015258789,65.43000030517578,64.80999755859375,64.93000030517578,64.93000030517578,2472800,0.0,0.0,0.0,False,-0.017105620574927927,-0.017253611784767774,2.14139450630022,66.33999633789062,-0.021254086682991113,0.18192986202124944
+2026-01-21,65.0199966430664,65.88999938964844,64.68000030517578,65.66000366210938,65.66000366210938,2793600,0.0,0.0,0.0,False,0.011242928592368973,0.01118019662680133,2.1767129804150134,66.33999633789062,-0.010250116269495013,0.18210614087952845
+2026-01-22,65.9800033569336,66.23999786376953,65.80999755859375,66.04000091552734,66.04000091552734,1516900,0.0,0.0,0.0,False,0.005787347429547118,0.0057706650678810995,2.195097722116627,66.33999633789062,-0.004522089823992603,0.18115605868458184
+2026-01-23,65.87999725341797,66.4800033569336,65.69999694824219,66.47000122070312,66.47000122070312,1507700,0.0,0.0,0.0,False,0.006511209860911471,0.0064901035030615365,2.2159016739114485,66.47000122070312,0.0,0.18122331166186215
+2026-01-26,66.8499984741211,67.08999633789062,66.81999969482422,66.94999694824219,66.94999694824219,908300,0.0,0.0,0.0,False,0.00722123843424205,0.007195290136326313,2.2391244666798413,66.94999694824219,0.0,0.18114788236961016
+2026-01-27,67.51000213623047,68.22000122070312,67.48999786376953,68.0,68.0,1641000,0.0,0.0,0.0,False,0.015683392077964653,0.015561678621567286,2.2899249256801095,68.0,0.0,0.18170413779588995
+2026-01-28,67.44000244140625,67.4800033569336,66.86000061035156,67.16999816894531,67.16999816894531,2011000,0.0,0.0,0.0,False,-0.012205909280216032,-0.012281013157341217,2.2497684004985365,68.0,-0.012205909280216032,0.18220316970442899
+2026-01-29,67.5199966430664,67.5199966430664,66.4800033569336,67.20999908447266,67.20999908447266,2083900,0.0,0.0,0.0,False,0.0005955175914511557,0.0005953403412172223,2.2517036947491755,68.0,-0.011617660522460938,0.18208996935240906
+2026-01-30,67.11000061035156,67.27999877929688,66.44999694824219,66.66000366210938,66.66000366210938,3621400,0.0,0.0,0.0,False,-0.00818323805765897,-0.00821690454325621,2.2250942293220737,68.0,-0.01970582849839153,0.18233365082913527
+2026-02-02,66.95999908447266,67.30999755859375,66.94000244140625,67.2699966430664,67.2699966430664,1788100,0.0,0.0,0.0,False,0.009150809292615802,0.009109194318399464,2.2546064515653157,68.0,-0.010735343484317594,0.18235229379764983
+2026-02-03,66.91000366210938,67.16999816894531,66.54000091552734,67.06999969482422,67.06999969482422,2116700,0.0,0.0,0.0,False,-0.002973048286346258,-0.00297747657358859,2.244930349431758,68.0,-0.01367647507611447,0.1821721742415013
+2026-02-04,67.45999908447266,67.56999969482422,66.55999755859375,66.87999725341797,66.87999725341797,3123300,0.0,0.0,0.0,False,-0.0028328976035602027,-0.0028369178524070234,2.2357377940211327,68.0,-0.016470628626206296,0.18131093826628397
+2026-02-05,66.19000244140625,66.63999938964844,66.01000213623047,66.16000366210938,66.16000366210938,1360000,0.0,0.0,0.0,False,-0.010765454857607604,-0.010823821641377662,2.2009036048685435,68.0,-0.027058769674862093,0.18121982115458474
+2026-02-06,66.83999633789062,67.38999938964844,66.76000213623047,67.3499984741211,67.3499984741211,1796400,0.0,0.0,0.0,False,0.01798661950034397,0.017826774132660237,2.2584770400665932,68.0,-0.009558845968807406,0.18189006433987037
+2026-02-09,67.93000030517578,68.51000213623047,67.81999969482422,68.38999938964844,68.38999938964844,1177300,0.0,0.0,0.0,False,0.015441736289377284,0.015323725985018638,2.308793583224292,68.38999938964844,0.0,0.18229149976744338
+2026-02-10,68.55000305175781,68.55000305175781,68.18000030517578,68.19999694824219,68.19999694824219,2106300,0.0,0.0,0.0,False,-0.002778219668108539,-0.0027820860831980383,2.299601027813667,68.38999938964844,-0.002778219668108539,0.18190996231158382
+2026-02-11,68.25,68.41999816894531,67.69999694824219,68.26000213623047,68.26000213623047,1808000,0.0,0.0,0.0,False,0.0008798415054742659,0.000879454671821795,2.302504153749443,68.38999938964844,-0.001900822555609527,0.18181290885440454
+2026-02-12,68.43000030517578,68.5,67.44000244140625,67.62999725341797,67.62999725341797,1770200,0.0,0.0,0.0,False,-0.009229488178965517,-0.009272343799096121,2.2720237307014277,68.38999938964844,-0.011112767115267763,0.18182832155789638
+2026-02-13,67.58000183105469,67.5999984741211,67.0,67.37000274658203,67.37000274658203,1915900,0.0,0.0,0.0,False,-0.0038443666626468698,-0.003851775233769949,2.2594448717517297,68.38999938964844,-0.014914412226486928,0.18160100796420675
+2026-02-17,67.2300033569336,67.91999816894531,67.06999969482422,67.87999725341797,67.87999725341797,1783300,0.0,0.0,0.0,False,0.00757005322909543,0.0075415441625191855,2.2841190429281926,68.38999938964844,-0.007457261891826605,0.18145231552692956
+2026-02-18,68.0199966430664,68.45999908447266,67.9000015258789,68.12000274658203,68.12000274658203,909500,0.0,0.0,0.0,False,0.0035357322167832717,0.0035294962105380983,2.295730808432025,68.38999938964844,-0.003947896556163344,0.18140679045229777
+2026-02-19,67.41000366210938,67.80999755859375,67.29000091552734,67.80999755859375,67.80999755859375,1018900,0.0,0.0,0.0,False,-0.004550868694787824,-0.004561255422127785,2.280732370269484,68.38999938964844,-0.008480798892103514,0.18144547255746268
+2026-02-20,67.94999694824219,68.7699966430664,67.94999694824219,68.68000030517578,68.68000030517578,1870300,0.0,0.0,0.0,False,0.0128300070477112,0.012748399780600914,2.322824189701696,68.68000030517578,0.0,0.18101077779135138
+2026-02-23,68.77999877929688,68.88999938964844,68.22000122070312,68.43000030517578,68.43000030517578,1154300,0.0,0.0,0.0,False,-0.003640069873167451,-0.003646711048634912,2.3107288774749306,68.68000030517578,-0.003640069873167451,0.18098270232452474
+2026-02-24,68.33000183105469,68.70999908447266,68.2300033569336,68.54000091552734,68.54000091552734,1329100,0.0,0.0,0.0,False,0.0016074910106824714,0.0016062003799408486,2.316050844384278,68.68000030517578,-0.002038430242084388,0.1808210549214895
+2026-02-25,68.69000244140625,69.44000244140625,68.69000244140625,69.2300033569336,69.2300033569336,956200,0.0,0.0,0.0,False,0.010067149579654266,0.010016813375487177,2.3494340242484335,69.2300033569336,0.0,0.18103065387512135
+2026-02-26,69.12000274658203,69.2699966430664,68.55000305175781,69.05999755859375,69.05999755859375,1483200,0.0,0.0,0.0,False,-0.0024556664754634694,-0.0024586865696252596,2.34120893140331,69.2300033569336,-0.0024556664754634694,0.18074911411759473
+2026-02-27,68.79000091552734,69.06999969482422,68.4800033569336,68.58000183105469,68.58000183105469,1945200,0.0,0.0,0.0,False,-0.00695041622513537,-0.0069746828755698105,2.317986138634917,69.2300033569336,-0.00938901479648424,0.18093360390788263
+2026-03-02,66.66999816894531,67.1500015258789,66.52999877929688,66.80999755859375,66.80999755859375,2174000,0.0,0.0,0.0,False,-0.02580933545060704,-0.026148240339459356,2.232351121362424,69.2300033569336,-0.03495602601465819,0.18192924743940536
+2026-03-03,63.5,64.83000183105469,63.060001373291016,64.52999877929688,64.52999877929688,5691400,0.0,0.0,0.0,False,-0.034126610726145756,-0.03472252036394112,2.122041932913468,69.2300033569336,-0.06788970604846867,0.1853188533590668
+2026-03-04,65.20999908447266,65.44000244140625,64.80999755859375,65.33000183105469,65.33000183105469,2076400,0.0,0.0,0.0,False,0.012397382099664345,0.012321163849519024,2.160747079686971,69.2300033569336,-0.056333978575321075,0.18452282895114908
+2026-03-05,64.4000015258789,64.80000305175781,63.41999816894531,63.959999084472656,63.959999084472656,2520100,0.0,0.0,0.0,False,-0.02097049913032145,-0.02119350322874348,2.0944646358012293,69.2300033569336,-0.07612312605692129,0.18582008183605503
+2026-03-06,62.40999984741211,63.619998931884766,62.189998626708984,63.310001373291016,63.310001373291016,3505500,0.0,0.0,0.0,False,-0.010162565986331251,-0.010214557404123439,2.0630169347475307,69.2300033569336,-0.08551208575161329,0.18315947849476236
+2026-03-09,62.25,64.18000030517578,61.68000030517578,63.869998931884766,63.869998931884766,4676300,0.0,0.0,0.0,False,0.008845325326908071,0.008806434602659173,2.0901103160172014,69.2300033569336,-0.07742314264256078,0.18314124351257438
+2026-03-10,64.4800033569336,65.13999938964844,63.939998626708984,64.04000091552734,64.04000091552734,2627000,0.0,0.0,0.0,False,0.0026616875917577776,0.002658151574465525,2.0983352243025073,69.2300033569336,-0.07496753126888955,0.18280482489179595
+2026-03-11,63.81999969482422,64.30999755859375,63.56999969482422,64.04000091552734,64.04000091552734,1966600,0.0,0.0,0.0,False,0.0,0.0,2.0983352243025073,69.2300033569336,-0.07496753126888955,0.18087154908929343
+2026-03-12,63.34000015258789,63.36000061035156,62.56999969482422,62.9900016784668,62.9900016784668,2333700,0.0,0.0,0.0,False,-0.01639599035055539,-0.016531892144296425,2.0475349498620576,69.2300033569336,-0.0901343547001553,0.18168811466163803
+2026-03-13,63.18000030517578,63.5,62.09000015258789,62.16999816894531,62.16999816894531,2552700,0.0,0.0,0.0,False,-0.013017994724102477,-0.013103471451534909,2.0078621559632355,69.2300033569336,-0.10197898087031076,0.18220904922073347
+2026-03-16,62.880001068115234,63.400001525878906,62.84000015258789,63.209999084472656,63.209999084472656,1466500,0.0,0.0,0.0,False,0.016728340777832473,0.01658996317144463,2.0581786991209343,69.2300033569336,-0.08695657923665279,0.18253929808790192
+2026-03-17,63.869998931884766,63.869998931884766,63.36000061035156,63.529998779296875,63.529998779296875,1915500,0.0,0.0,0.0,False,0.005062485357681723,0.005049714063541323,2.0736606840064082,69.2300033569336,-0.08233431028811078,0.1810830687767441
+2026-03-18,63.369998931884766,63.38999938964844,62.36000061035156,62.38999938964844,62.38999938964844,1544500,0.0,0.0,0.0,False,-0.0179442690312146,-0.018107219723996076,2.0185060897819302,69.2300033569336,-0.09880115030501602,0.18177665888019967
+2026-03-19,61.310001373291016,62.810001373291016,60.619998931884766,62.40999984741211,62.40999984741211,2782700,0.0,0.0,0.0,False,0.0003205715332479375,0.0003205201611726298,2.01947373690725,69.2300033569336,-0.09851225160800803,0.1816993441457501
+2026-03-20,62.220001220703125,62.220001220703125,59.91999816894531,60.189998626708984,60.189998626708984,6318300,0.0,0.0,0.0,False,-0.0355712422068718,-0.03621931375727868,1.9120673052744337,69.2300033569336,-0.1305792906525871,0.18526597742897236
+2026-03-23,61.63999938964844,62.83000183105469,61.34000015258789,61.900001525878906,61.900001525878906,4866400,0.0,0.0,0.0,False,0.028410083704689004,0.028014001597513327,1.9947993811709686,69.2300033569336,-0.1058789755254369,0.18663023708555504
+2026-03-24,61.040000915527344,61.83000183105469,60.7400016784668,61.529998779296875,61.529998779296875,2542800,0.0,0.0,0.0,False,-0.005977427099534749,-0.005995363428014345,1.9768981861922872,69.2300033569336,-0.111223518767395,0.186580376819785
+2026-03-25,62.619998931884766,62.630001068115234,61.939998626708984,62.279998779296875,62.279998779296875,3201100,0.0,0.0,0.0,False,0.012189176253524447,0.01211548645230936,2.013184122872582,69.2300033569336,-0.10039006558766339,0.18692414395000273
+2026-03-26,61.439998626708984,61.959999084472656,60.959999084472656,60.9900016784668,60.9900016784668,2819500,0.0,0.0,0.0,False,-0.020712863296633466,-0.020930383536829245,1.9507724520479361,69.2300033569336,-0.11902356317943952,0.18799959392005258
+2026-03-27,60.650001525878906,61.040000915527344,60.09000015258789,60.25,60.25,1967700,0.0,0.0,0.0,False,-0.012133163766218757,-0.012207371457960827,1.9149702466503915,69.2300033569336,-0.12971259456156325,0.18747508882248673
+2026-03-30,60.7599983215332,60.86000061035156,60.060001373291016,60.349998474121094,60.349998474121094,1687500,0.0,0.0,0.0,False,0.0016597257115533726,0.0016583498889496428,1.9198082977171702,69.2300033569336,-0.128268156178316,0.18747393884013722
+2026-03-31,61.5099983215332,62.63999938964844,61.209999084472656,62.63999938964844,62.63999938964844,4507700,0.0,0.0,0.0,False,0.037945335102358424,0.03724311967903467,2.030601402008695,69.2300033569336,-0.0951899992451054,0.19104963242230813
+2026-04-01,63.439998626708984,63.91999816894531,63.15999984741211,63.52000045776367,63.52000045776367,3346300,0.0,0.0,0.0,False,0.014048548478444944,0.013950782206738512,2.0731769527236574,69.2300033569336,-0.08247873208571854,0.19107074818201103
+2026-04-02,62.150001525878906,63.380001068115234,61.900001525878906,63.11000061035156,63.11000061035156,2502300,0.0,0.0,0.0,False,-0.006454657500903682,-0.006475578878105313,2.053340648054155,69.2300033569336,-0.08840101761990016,0.1911519663410479
+2026-04-06,63.27000045776367,63.709999084472656,63.02000045776367,63.56999969482422,63.56999969482422,1673000,0.0,0.0,0.0,False,0.007288846142036176,0.00726241088030981,2.075595978257047,69.2300033569336,-0.08175651289409491,0.19123293102710887
+2026-04-07,63.119998931884766,63.709999084472656,62.38999938964844,63.4900016784668,63.4900016784668,2715500,0.0,0.0,0.0,False,-0.0012584240481589015,-0.0012592165286221444,2.0717255743155873,69.2300033569336,-0.0829120525803343,0.19035709369655224
+2026-04-08,66.61000061035156,66.66000366210938,65.83000183105469,66.26000213623047,66.26000213623047,2839600,0.0,0.0,0.0,False,0.04362892399644003,0.042703989492801714,2.205741655935323,69.2300033569336,-0.04290049222431058,0.18449045477827475
+2026-04-09,65.94000244140625,66.62999725341797,65.58000183105469,66.3499984741211,66.3499984741211,1139400,0.0,0.0,0.0,False,0.0013582302292354242,0.0013573086689239544,2.210095791159534,69.2300033569336,-0.04160053074046344,0.18184490839329148
+2026-04-10,66.88999938964844,67.0199966430664,66.36000061035156,66.5999984741211,66.5999984741211,978300,0.0,0.0,0.0,False,0.0037678975998396425,0.0037608168544536677,2.222191103386299,69.2300033569336,-0.037989379680552826,0.18153401233088415
+2026-04-13,66.12000274658203,67.11000061035156,65.55999755859375,67.08000183105469,67.08000183105469,1213200,0.0,0.0,0.0,False,0.007207257776741693,0.007181409616340741,2.245414265274328,69.2300033569336,-0.031055921155947463,0.15909150618704582
+2026-04-14,67.66000366210938,67.83000183105469,67.36000061035156,67.69999694824219,67.69999694824219,1035600,0.0,0.0,0.0,False,0.009242622246030896,0.009200170588975641,2.2754104033601386,69.2300033569336,-0.022100337057663455,0.15819923944318182
+2026-04-15,67.54000091552734,67.66000366210938,67.08999633789062,67.41999816894531,67.41999816894531,1567600,0.0,0.0,0.0,False,-0.0041358758038192445,-0.004144452193575005,2.2618637127253036,69.2300033569336,-0.026144808612189707,0.15670531314930755
+2026-04-16,67.58999633789062,67.58999633789062,66.80000305175781,67.04000091552734,67.04000091552734,883900,0.0,0.0,0.0,False,-0.005636269115073977,-0.005652212816728227,2.2434789710236895,69.2300033569336,-0.03163371854996333,0.1567407226653148
+2026-04-17,68.76000213623047,68.86000061035156,68.11000061035156,68.22000122070312,68.22000122070312,1993500,0.0,0.0,0.0,False,0.01760143629267885,0.01744832505386336,2.3005688594988065,69.2300033569336,-0.014589081139042226,0.1573281402433953
+2026-04-20,67.94000244140625,67.9800033569336,67.22000122070312,67.94999694824219,67.94999694824219,1078100,0.0,0.0,0.0,False,-0.003957846198029635,-0.003965699198787951,2.2875057155869043,69.2300033569336,-0.018489185997752955,0.15738901854774112
+2026-04-21,67.80999755859375,67.81999969482422,66.41000366210938,66.47000122070312,66.47000122070312,1632100,0.0,0.0,0.0,False,-0.02178065922013772,-0.022021359267123813,2.2159016739114508,69.2300033569336,-0.03986713855841584,0.15895436717367653
+2026-04-22,67.05999755859375,67.23999786376953,66.26000213623047,66.55999755859375,66.55999755859375,1829100,0.0,0.0,0.0,False,0.0013539391641022025,0.0013530234149580506,2.2202558091356615,69.2300033569336,-0.03856717707456869,0.1586694950829177
+2026-04-23,66.37999725341797,66.66999816894531,65.20999908447266,65.95999908447266,65.95999908447266,2422600,0.0,0.0,0.0,False,-0.009014400482705964,-0.00905527602181161,2.191227133615352,69.2300033569336,-0.04723391757763706,0.15736491076253376
+2026-04-24,66.41999816894531,66.63999938964844,66.11000061035156,66.51000213623047,66.51000213623047,950500,0.0,0.0,0.0,False,0.00833843328368511,0.008303860603906218,2.2178369681620893,69.2300033569336,-0.03928934116440008,0.15742155376144387