diff --git "a/etfs_us/DLS.csv" "b/etfs_us/DLS.csv"
new file mode 100644--- /dev/null
+++ "b/etfs_us/DLS.csv"
@@ -0,0 +1,4996 @@
+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
+2006-06-16,50.54999923706055,50.63999938964844,50.47999954223633,50.54999923706055,24.96184539794922,12800,0.0,0.0,0.0,False,,,0.0,24.96184539794922,0.0,
+2006-06-19,50.70000076293945,50.709999084472656,50.25,50.38999938964844,24.882829666137695,8100,0.0,0.0,0.0,False,-0.0031654603476558574,-0.00317048101521113,-0.0031654603476558574,24.96184539794922,-0.0031654603476558574,
+2006-06-20,50.36000061035156,50.689998626708984,50.349998474121094,50.54999923706055,24.96184539794922,3100,0.0,0.0,0.0,False,0.0031755123059438173,0.0031704810152111316,0.0,24.96184539794922,0.0,
+2006-06-21,50.25,50.7599983215332,50.25,50.70000076293945,25.035921096801758,1700,0.0,0.0,0.0,False,0.0029675569923457434,0.002963162486911297,0.0029675569923457434,25.035921096801758,0.0,
+2006-06-22,50.5099983215332,50.52000045776367,50.43000030517578,50.459999084472656,24.91739273071289,2900,0.0,0.0,0.0,False,-0.0047343321474203615,-0.004745574595551887,-0.0017808245555427371,25.035921096801758,-0.0047343321474203615,
+2006-06-23,50.25,50.56999969482422,50.25,50.470001220703125,24.92234992980957,3500,0.0,0.0,0.0,False,0.00019894533710873574,0.00019892555010946774,-0.001582233505175501,25.035921096801758,-0.004536328683616753,
+2006-06-26,50.52000045776367,50.52000045776367,50.470001220703125,50.5,24.93716812133789,1700,0.0,0.0,0.0,False,0.0005945744109223661,0.0005943977215904721,-0.00098859984980737,25.035921096801758,-0.003944451457649101,
+2006-06-27,50.689998626708984,50.689998626708984,50.5,50.529998779296875,24.95197296142578,1200,0.0,0.0,0.0,False,0.0005936856990278461,0.0005935095373928782,-0.00039550106837238364,25.035921096801758,-0.003353107523042187,
+2006-06-28,50.5,50.54999923706055,50.5,50.54999923706055,24.96184539794922,200,0.0,0.0,0.0,False,0.0003956575513568428,0.00039557929954780227,2.220446049250313e-16,25.035921096801758,-0.0029587766539974636,
+2006-06-29,50.880001068115234,52.0,50.880001068115234,52.0,25.67786979675293,3100,0.0,0.0,0.0,False,0.02868475416735561,0.028281048560290265,0.02868475416735583,25.67786979675293,0.0,
+2006-06-30,52.599998474121094,52.7599983215332,52.599998474121094,52.7599983215332,26.053163528442383,3000,0.0,0.0,0.0,False,0.014615454267040029,0.014509677916017753,0.04371944914709003,26.053163528442383,0.0,
+2006-07-03,52.68000030517578,52.84000015258789,52.63999938964844,52.84000015258789,26.09266471862793,5200,0.0,0.0,0.0,False,0.001516176342363229,0.0015150281074838411,0.045301911883951274,26.09266471862793,0.0,
+2006-07-05,52.470001220703125,52.470001220703125,52.16999816894531,52.41999816894531,25.88526725769043,3700,0.0,0.0,0.0,False,-0.00794849675853293,-0.007980254454799036,0.03699333302565333,26.09266471862793,-0.00794849675853293,
+2006-07-06,52.52000045776367,52.52000045776367,52.5099983215332,52.5099983215332,25.92971420288086,2200,0.0,0.0,0.0,False,0.001717074996675061,0.0017156025087434626,0.03877392834951032,26.09266471862793,-0.006245069926903102,
+2006-07-07,52.880001068115234,52.959999084472656,52.7400016784668,52.7400016784668,26.04327392578125,8800,0.0,0.0,0.0,False,0.0043795208081303105,0.004369958615258899,0.04332326038366019,26.09266471862793,-0.0018928995324658526,
+2006-07-10,52.7599983215332,52.7599983215332,52.58000183105469,52.58000183105469,25.96427345275879,8100,0.0,0.0,0.0,False,-0.0030334309444963736,-0.0030380411216070617,0.040158411320499576,26.09266471862793,-0.004920588496945655,
+2006-07-11,52.529998779296875,52.70000076293945,52.38999938964844,52.70000076293945,26.023523330688477,5300,0.0,0.0,0.0,False,0.00228197711896283,0.0022793773634809137,0.04253202901522979,26.09266471862793,-0.002649840048344787,
+2006-07-12,52.400001525878906,52.400001525878906,51.9900016784668,52.06999969482422,25.712427139282227,5600,0.0,0.0,0.0,False,-0.011954422445149326,-0.012026451169885648,0.030069160727782984,26.09266471862793,-0.014572585186144127,
+2006-07-13,51.95000076293945,51.95000076293945,51.439998626708984,51.439998626708984,25.401330947875977,7500,0.0,0.0,0.0,False,-0.012099059716185745,-0.012172849131560191,0.01760629244033618,26.09266471862793,-0.026495330323943467,
+2006-07-14,51.209999084472656,51.209999084472656,50.86000061035156,51.0099983215332,25.189001083374023,3000,0.0,0.0,0.0,False,-0.008359005476431869,-0.00839413788100692,0.009100115868975855,26.09266471862793,-0.034632861189097586,
+2006-07-17,50.16999816894531,50.209999084472656,50.04999923706055,50.09000015258789,24.734695434570312,2200,0.0,0.0,0.0,False,-0.018035873963401228,-0.018200502825922272,-0.009099886637290555,26.09266471862793,-0.052044101233100326,0.1575609250454219
+2006-07-18,49.81999969482422,49.939998626708984,49.81999969482422,49.939998626708984,24.660627365112305,2800,0.0,0.0,0.0,False,-0.002994500969455527,-0.0029989934582331603,-0.012067137987388787,26.09266471862793,-0.05488275609095894,0.15383205155075175
+2006-07-19,49.86000061035156,51.040000915527344,49.86000061035156,51.040000915527344,25.203813552856445,2400,0.0,0.0,0.0,False,0.02202645454643193,0.021787376521286546,0.009693520292658464,26.09266471862793,-0.034065174076947424,0.16842577608475473
+2006-07-20,51.400001525878906,51.400001525878906,51.04999923706055,51.04999923706055,25.208738327026367,5300,0.0,0.0,0.0,False,0.00019539797656387137,0.00019537888886567332,0.009890812363473334,26.09266471862793,-0.03387643236646942,0.1645563291589491
+2006-07-21,51.18000030517578,51.18000030517578,50.849998474121094,50.970001220703125,25.16923713684082,4500,0.0,0.0,0.0,False,-0.0015669641880965424,-0.0015681931604848622,0.008308349626612088,26.09266471862793,-0.03539031339822729,0.1610757642029354
+2006-07-24,51.06999969482422,51.47999954223633,51.06999969482422,51.47999954223633,25.42108917236328,2500,0.0,0.0,0.0,False,0.010006343623097713,0.009956611648392079,0.018397829451014536,26.09266471862793,-0.025738097411921346,0.16061053971995995
+2006-07-25,51.439998626708984,51.540000915527344,51.2599983215332,51.380001068115234,25.371707916259766,5000,0.0,0.0,0.0,False,-0.00194253109175202,-0.0019444202521715778,0.016419560003533062,26.09266471862793,-0.027630631449208076,0.15759336004172173
+2006-07-26,51.400001525878906,51.86000061035156,51.279998779296875,51.86000061035156,25.608728408813477,7700,0.0,0.0,0.0,False,0.009341921061680525,0.009298555188282057,0.025914871298634123,26.09266471862793,-0.018546833565410537,0.15678566613864436
+2006-07-27,52.5,52.560001373291016,51.970001220703125,51.970001220703125,25.663061141967773,3100,0.0,0.0,0.0,False,0.002121649005250692,0.002119401486402618,0.028091502564796755,26.09266471862793,-0.016464534431144373,0.15389197577271957
+2006-07-28,52.68000030517578,52.7599983215332,52.58000183105469,52.72999954223633,26.038347244262695,4200,0.0,0.0,0.0,False,0.014623590701781097,0.0145176971139149,0.04312589190228344,26.09266471862793,-0.002081714341979679,0.1563377213440609
+2006-07-31,52.84000015258789,52.97999954223633,52.84000015258789,52.97999954223633,26.161788940429688,6100,0.0,0.0,0.0,False,0.0047407654183655445,0.0047295633801946995,0.048071107057615414,26.161788940429688,0.0,0.15390485097021062
+2006-08-01,52.66999816894531,52.66999816894531,52.5,52.56999969482422,25.959327697753906,1200,0.0,0.0,0.0,False,-0.007738814923428428,-0.007768914944529939,0.03996027873350383,26.161788940429688,-0.007738814923428428,0.15364844323561364
+2006-08-02,52.95000076293945,53.06999969482422,52.95000076293945,53.06999969482422,26.20623016357422,1300,0.0,0.0,0.0,False,0.009511127125286567,0.009466181122377855,0.04985147314978655,26.20623016357422,0.0,0.15289207249487932
+2006-08-03,52.54999923706055,52.869998931884766,52.5,52.869998931884766,26.107463836669922,2300,0.0,0.0,0.0,False,-0.0037688109387659097,-0.003775930801285479,0.04589478143370007,26.20623016357422,-0.0037688109387659097,0.15120458669049916
+2006-08-04,53.20000076293945,53.310001373291016,53.040000915527344,53.150001525878906,26.245729446411133,1400,0.0,0.0,0.0,False,0.00529601843389349,0.005282043846335558,0.05143385947608592,26.245729446411133,0.0,0.14927243832881082
+2006-08-07,52.68000030517578,52.91999816894531,52.56999969482422,52.91999816894531,26.132165908813477,7300,0.0,0.0,0.0,False,-0.004326933942892741,-0.004336322212969756,0.046884374620812075,26.245729446411133,-0.004326933942892741,0.14789506768764416
+2006-08-08,52.70000076293945,52.970001220703125,52.70000076293945,52.849998474121094,26.097599029541016,1100,0.0,0.0,0.0,False,-0.0013227713077086367,-0.001323646941935951,0.04549958600757509,26.245729446411133,-0.005643981706531465,0.14593863643898045
+2006-08-09,52.849998474121094,53.189998626708984,52.849998474121094,53.09000015258789,26.216114044189453,1600,0.0,0.0,0.0,False,0.004541222911513154,0.0045309426702422355,0.05024743268153031,26.245729446411133,-0.0011283893740560158,0.14414928619659514
+2006-08-10,52.880001068115234,53.099998474121094,52.880001068115234,53.099998474121094,26.22104835510254,900,0.0,0.0,0.0,False,0.00018821671681656937,0.00018819900627257022,0.05044510680515457,26.245729446411133,-0.0009403850389827495,0.1422203129861236
+2006-08-11,52.5,52.869998931884766,52.5,52.869998931884766,26.107463836669922,3300,0.0,0.0,0.0,False,-0.004331806909257829,-0.004341216367944663,0.04589478143369985,26.245729446411133,-0.005268118381831388,0.14107381194076102
+2006-08-14,52.970001220703125,53.04999923706055,52.720001220703125,52.720001220703125,26.033403396606445,5300,0.0,0.0,0.0,False,-0.0028367535248464693,-0.002840784735632717,0.04292783572584935,26.245729446411133,-0.008089927553288856,0.1396196429361578
+2006-08-15,53.5099983215332,53.70000076293945,53.36000061035156,53.70000076293945,26.517330169677734,5100,0.0,0.0,0.0,False,0.018588686454048986,0.018418028450125478,0.06231449425835711,26.517330169677734,0.0,0.1445288464920545
+2006-08-16,54.0,54.310001373291016,53.90999984741211,54.2400016784668,26.783992767333984,16600,0.0,0.0,0.0,False,0.010056163118607353,0.010005936355279587,0.07299730209588007,26.783992767333984,0.0,0.14428011037718713
+2006-08-17,54.20000076293945,54.20000076293945,53.97999954223633,54.0099983215332,26.670412063598633,4600,0.0,0.0,0.0,False,-0.0042406188174406445,-0.004249635742006816,0.06844712954554932,26.783992767333984,-0.0042406188174406445,0.14328035665864347
+2006-08-18,54.0,54.150001525878906,54.0,54.150001525878906,26.739543914794922,16800,0.0,0.0,0.0,False,0.0025920803559928984,0.0025887267097372316,0.07121663036146142,26.783992767333984,-0.0016595304861817262,0.14162520117823488
+2006-08-21,54.29999923706055,54.689998626708984,54.2400016784668,54.58000183105469,26.951892852783203,14100,0.0,0.0,0.0,False,0.007941382196529956,0.007910015375442291,0.07972357103844074,26.951892852783203,0.0,0.1408076432605392
+2006-08-22,54.5,54.599998474121094,54.47999954223633,54.47999954223633,26.902502059936523,17200,0.0,0.0,0.0,False,-0.0018325537696540772,-0.0018342349505302796,0.07774491953814988,26.951892852783203,-0.0018325537696540772,0.139485781872072
+2006-08-23,54.189998626708984,54.189998626708984,53.25,53.38999938964844,26.3642578125,64400,0.0,0.0,0.0,False,-0.020007218891289758,-0.02021007356025194,0.05618224102397473,26.951892852783203,-0.02180310835654431,0.14680592477238383
+2006-08-24,53.41999816894531,53.459999084472656,52.90999984741211,53.08000183105469,26.211181640625,27500,0.0,0.0,0.0,False,-0.005806200688965424,-0.005823122203783619,0.050049834968468376,26.951892852783203,-0.027482715822748305,0.14612161586299974
+2006-08-25,53.04999923706055,53.08000183105469,52.880001068115234,53.0099983215332,26.176599502563477,31600,0.0,0.0,0.0,False,-0.0013193658544536913,-0.0013202369838925684,0.048664435070736145,26.951892852783203,-0.028765821920357815,0.14469209088304372
+2006-08-28,52.7599983215332,53.11000061035156,52.720001220703125,52.959999084472656,26.151912689208984,18800,0.0,0.0,0.0,False,-0.0009430871015952969,-0.0009435320880318723,0.047675453168119164,26.951892852783203,-0.029681780346333175,0.14327518872247985
+2006-08-29,53.29999923706055,53.470001220703125,53.0,53.470001220703125,26.40375518798828,12700,0.0,0.0,0.0,False,0.00962998392401393,0.009583911179196795,0.05776455093971222,26.951892852783203,-0.02033763148989065,0.14313506683078112
+2006-08-30,53.58000183105469,53.779998779296875,53.189998626708984,53.52000045776367,26.428455352783203,55900,0.0,0.0,0.0,False,0.0009354792384288491,0.0009350419504207358,0.05875406771626235,26.951892852783203,-0.019421177683479396,0.14172555991110294
+2006-08-31,53.900001525878906,53.900001525878906,53.58000183105469,53.75,26.542020797729492,9000,0.0,0.0,0.0,False,0.004297089762922202,0.004287883636319459,0.06330362898209807,26.951892852783203,-0.015207542464364843,0.14052519290820684
+2006-09-01,53.83000183105469,54.18000030517578,53.83000183105469,54.18000030517578,26.75435447692871,3500,0.0,0.0,0.0,False,0.007999906292643022,0.007968076685524756,0.07180995837458215,26.951892852783203,-0.007329295086378029,0.1399667980026452
+2006-09-05,54.45000076293945,54.599998474121094,54.310001373291016,54.59000015258789,26.956819534301758,17800,0.0,0.0,0.0,False,0.007567555313197305,0.007539065010834916,0.07992093951981749,26.956819534301758,0.0,0.13930748630430864
+2006-09-06,54.04999923706055,54.099998474121094,53.79999923706055,53.86000061035156,26.596336364746094,26100,0.0,0.0,0.0,False,-0.01337261501109055,-0.01346283363592017,0.0654795725532038,26.956819534301758,-0.01337261501109055,0.1415649550946957
+2006-09-07,53.45000076293945,53.66999816894531,53.18000030517578,53.400001525878906,26.36918830871582,27400,0.0,0.0,0.0,False,-0.008540576901838293,-0.008577256622045313,0.05637976232647546,26.956819534301758,-0.021798982066048023,0.14177389380431243
+2006-09-08,53.220001220703125,53.400001525878906,53.13999938964844,53.400001525878906,26.36918830871582,22000,0.0,0.0,0.0,False,0.0,0.0,0.05637976232647546,26.956819534301758,-0.021798982066048023,0.14054027283520595
+2006-09-11,53.0099983215332,53.04999923706055,52.77000045776367,52.939998626708984,26.14204216003418,9300,0.0,0.0,0.0,False,-0.008614074351562917,-0.008651389937389089,0.04728002851030877,26.956819534301758,-0.03022527836530564,0.14072859635825577
+2006-09-12,52.91999816894531,53.22999954223633,52.91999816894531,53.22999954223633,26.28524398803711,111100,0.0,0.0,0.0,False,0.005477836319224272,0.00546288754031588,0.05301685708688075,26.956819534301758,-0.024913011173669397,0.1398567785306564
+2006-09-13,53.16999816894531,53.400001525878906,53.04999923706055,53.34000015258789,26.339557647705078,21300,0.0,0.0,0.0,False,0.0020663175009023593,0.00206418560317501,0.05519272424742461,26.956819534301758,-0.022898171863755423,0.1387066880575169
+2006-09-14,53.540000915527344,53.65999984741211,53.470001220703125,53.58000183105469,26.45808982849121,8300,0.0,0.0,0.0,False,0.004500158369078022,0.004490062932449403,0.059941258616436954,26.956819534301758,-0.01850105889442666,0.13775443023040482
+2006-09-15,53.650001525878906,53.790000915527344,53.540000915527344,53.66999816894531,26.502527236938477,10200,0.0,0.0,0.0,False,0.0016795395561555182,0.0016781307068533381,0.06172147188748456,26.956819534301758,-0.016852592598515126,0.1366462301297384
+2006-09-18,53.84000015258789,53.939998626708984,53.81999969482422,53.869998931884766,26.601276397705078,12600,0.0,0.0,0.0,False,0.0037260280834261472,0.0037191036359139743,0.06567747590851392,26.956819534301758,-0.013189357748389474,0.13566627678719007
+2006-09-19,54.029998779296875,54.029998779296875,53.439998626708984,53.7599983215332,26.546947479248047,10100,0.0,0.0,0.0,False,-0.002042342541943576,-0.0020444309674775827,0.06350099746347482,26.956819534301758,-0.015204763103902508,0.13473810305645212
+2006-09-20,53.91999816894531,54.15999984741211,53.91999816894531,54.06999969482422,26.700035095214844,7400,0.0,0.0,0.0,False,0.0057666749100424575,0.005750111287792862,0.06963386198235266,26.956819534301758,-0.009525769119764438,0.1340240022709946
+2006-09-21,54.380001068115234,54.380001068115234,54.11000061035156,54.20000076293945,26.764245986938477,20900,0.0,0.0,0.0,False,0.0024048991506808726,0.0024020120086488735,0.07220622354857342,26.956819534301758,-0.007143778483149177,0.13303053884556806
+2006-09-22,54.040000915527344,54.150001525878906,53.84000015258789,53.970001220703125,26.650659561157227,25900,0.0,0.0,0.0,False,-0.00424396135937033,-0.0042529925243811,0.06765582176655682,26.956819534301758,-0.011357421922677191,0.13243057007313572
+2006-09-25,53.97999954223633,54.5,53.70000076293945,54.400001525878906,26.862995147705078,17500,0.0,0.0,0.0,False,0.007967367038725248,0.007935795155610008,0.07616222756960278,26.956819534301758,-0.003480543633023636,0.13212634962028996
+2006-09-26,54.119998931884766,54.119998931884766,53.93000030517578,54.04999923706055,26.690170288085938,6400,0.0,0.0,0.0,False,-0.006433566274678948,-0.006454350856131028,0.06923866655622768,26.956819534301758,-0.00989171759956764,0.13194163707765771
+2006-09-27,54.25,54.63999938964844,54.25,54.54999923706055,26.937061309814453,6500,0.0,0.0,0.0,False,0.009250260266744137,0.009207738632221619,0.07912940250913914,26.956819534301758,-0.0007329582951046687,0.13191675722267657
+2006-09-28,54.5,54.709999084472656,54.310001373291016,54.689998626708984,27.00619888305664,8300,0.0,0.0,0.0,False,0.002566633844984345,0.002563345665503973,0.08189913255673686,27.00619888305664,0.0,0.1310129288979259
+2006-09-29,54.599998474121094,54.75,54.58000183105469,54.619998931884766,26.97162437438965,24200,0.0,0.0,0.0,False,-0.0012802434291737663,-0.0012810636409146025,0.08051403830125237,27.00619888305664,-0.0012802434291737663,0.13017681687622187
+2006-10-02,54.849998474121094,55.220001220703125,54.849998474121094,54.970001220703125,27.14446449279785,9300,0.0,0.0,0.0,False,0.006408220580601087,0.006387775234137567,0.08743821059912293,27.14446449279785,0.0,0.12965347649591924
+2006-10-03,54.79999923706055,55.029998779296875,54.79999923706055,54.84000015258789,27.08027458190918,4400,0.0,0.0,0.0,False,-0.002364751417575528,-0.0023675518579770404,0.08486668954908283,27.14446449279785,-0.002364751417575528,0.1289370113307937
+2006-10-04,54.68000030517578,55.33000183105469,54.68000030517578,55.33000183105469,27.322227478027344,3300,0.0,0.0,0.0,False,0.00893465446173125,0.008894976600078432,0.09455959855724605,27.322227478027344,0.0,0.12886281852414253
+2006-10-05,55.25,55.459999084472656,55.20000076293945,55.459999084472656,27.386428833007812,5200,0.0,0.0,0.0,False,0.0023497848055067383,0.0023470283783532642,0.09713157807065742,27.386428833007812,0.0,0.12802848804785807
+2006-10-06,55.04999923706055,55.119998931884766,54.90999984741211,55.060001373291016,27.18890380859375,10100,0.0,0.0,0.0,False,-0.007212514841511308,-0.007238650773035454,0.08921850028073197,27.386428833007812,-0.007212514841511308,0.12809784211922767
+2006-10-09,54.959999084472656,55.11000061035156,54.93000030517578,55.06999969482422,27.193843841552734,96100,0.0,0.0,0.0,False,0.0001816929801128353,0.00018167647594242184,0.08941640363604209,27.386428833007812,-0.007032132324714113,0.12728528156244917
+2006-10-10,55.099998474121094,55.13999938964844,54.970001220703125,55.13999938964844,27.228412628173828,18400,0.0,0.0,0.0,False,0.0012711989824796266,0.0012703916931309386,0.09080126865984073,27.386428833007812,-0.005769872581690261,0.12647741163237
+2006-10-11,54.97999954223633,55.279998779296875,54.70000076293945,54.97999954223633,27.149402618408203,13100,0.0,0.0,0.0,False,-0.002901748656617298,-0.0029059668913980837,0.0876360375438705,27.386428833007812,-0.008654878518294828,0.12588429440187676
+2006-10-12,55.29999923706055,55.72999954223633,55.29999923706055,55.72999954223633,27.51975440979004,17900,0.0,0.0,0.0,False,0.013641250107312652,0.013549045829809196,0.10247275275773293,27.51975440979004,0.0,0.1270314727116102
+2006-10-13,55.68000030517578,55.869998931884766,55.59000015258789,55.83000183105469,27.56913185119629,18500,0.0,0.0,0.0,False,0.0017942544352316236,0.0017926466835988387,0.10445086938409043,27.56913185119629,0.0,0.12625845282208947
+2006-10-16,56.040000915527344,56.189998626708984,55.9900016784668,56.18000030517578,27.741971969604492,8500,0.0,0.0,0.0,False,0.006269334824944961,0.006249764298900017,0.11137504168196077,27.741971969604492,0.0,0.12579886413645383
+2006-10-17,55.95000076293945,55.95000076293945,55.599998474121094,55.84000015258789,27.574081420898438,7800,0.0,0.0,0.0,False,-0.006051860656841712,-0.006070247385693722,0.10464915479220993,27.741971969604492,-0.006051860656841712,0.1256849751527341
+2006-10-18,56.20000076293945,56.25,56.060001373291016,56.16999816894531,27.737035751342773,14300,0.0,0.0,0.0,False,0.005909692074849371,0.005892298338747006,0.11117729114777442,27.741971969604492,-0.00017793321495407355,0.12520302292794933
+2006-10-19,56.349998474121094,56.68000030517578,56.349998474121094,56.63999938964844,27.9691219329834,8300,0.0,0.0,0.0,False,0.008367375076458572,0.008332562651230595,0.120474928319251,27.9691219329834,0.0,0.12505980019773588
+2006-10-20,56.68000030517578,56.7400016784668,56.470001220703125,56.720001220703125,28.008630752563477,5700,0.0,0.0,0.0,False,0.0014125870549224206,0.0014115902923940362,0.12205769669835997,28.008630752563477,0.0,0.12433905088672077
+2006-10-23,56.349998474121094,56.720001220703125,56.349998474121094,56.689998626708984,27.993806838989258,13900,0.0,0.0,0.0,False,-0.0005292623443530209,-0.0005294024531059683,0.1214638338113061,28.008630752563477,-0.0005292623443530209,0.12367055695829304
+2006-10-24,56.5,56.77000045776367,56.45000076293945,56.59000015258789,27.944416046142578,77200,0.0,0.0,0.0,False,-0.0017643471333055327,-0.0017659054268925618,0.11948518231101524,28.008630752563477,-0.002292675675158451,0.12308198578489807
+2006-10-25,56.720001220703125,57.099998474121094,56.66999816894531,57.04999923706055,28.171585083007812,27900,0.0,0.0,0.0,False,0.008129317731675911,0.008096452821011058,0.12858583305392468,28.171585083007812,0.0,0.12292515199567036
+2006-10-26,57.20000076293945,57.52000045776367,57.029998779296875,57.5,28.3937931060791,11700,0.0,0.0,0.0,False,0.007887664908330594,0.007856719895560974,0.13748773992534313,28.3937931060791,0.0,0.12272435525400914
+2006-10-27,57.2599983215332,57.290000915527344,56.95000076293945,56.95000076293945,28.1221923828125,34800,0.0,0.0,0.0,False,-0.00956549631294068,-0.009611539525501624,0.12660710514307194,28.3937931060791,-0.00956549631294068,0.12339044454895919
+2006-10-30,57.0,57.18000030517578,56.900001525878906,57.06999969482422,28.181459426879883,14300,0.0,0.0,0.0,False,0.002107483060374893,0.0021052654331446406,0.12898141053285905,28.3937931060791,-0.007478172374009384,0.12273216548323838
+2006-10-31,57.279998779296875,57.630001068115234,57.279998779296875,57.5099983215332,28.398723602294922,15800,0.0,0.0,0.0,False,0.007709472108027526,0.007679905990148227,0.13768526122784364,28.398723602294922,0.0,0.12252020851523884
+2006-11-01,57.970001220703125,58.08000183105469,57.349998474121094,57.4900016784668,28.388843536376953,10200,0.0,0.0,0.0,False,-0.000347905281108174,-0.0003479658141907453,0.13728945451722363,28.398723602294922,-0.000347905281108174,0.12190611304912471
+2006-11-02,57.58000183105469,57.77000045776367,57.560001373291016,57.7599983215332,28.522178649902344,10800,0.0,0.0,0.0,False,0.004696743400432579,0.004685748115727097,0.14263101125710897,28.522178649902344,0.0,0.1213880056062775
+2006-11-03,57.540000915527344,57.61000061035156,57.43000030517578,57.560001373291016,28.42342185974121,18600,0.0,0.0,0.0,False,-0.0034624560547541483,-0.0034684642284202763,0.13867470159383188,28.522178649902344,-0.0034624560547541483,0.1210125906316341
+2006-11-06,57.75,58.2599983215332,57.75,58.189998626708984,28.734516143798828,68100,0.0,0.0,0.0,False,0.010944997600667028,0.01088553460256652,0.1511374934707166,28.734516143798828,0.0,0.12136199023925934
+2006-11-07,58.45000076293945,58.58000183105469,58.279998779296875,58.279998779296875,28.778963088989258,24000,0.0,0.0,0.0,False,0.0015468137680829663,0.001545618683889466,0.15291808879457358,28.778963088989258,0.0,0.1207475898367212
+2006-11-08,57.849998474121094,58.310001373291016,57.849998474121094,58.209999084472656,28.744396209716797,14300,0.0,0.0,0.0,False,-0.001201116216924647,-0.0012018381351376066,0.1515333001813366,28.778963088989258,-0.001201116216924647,0.12021543345236212
+2006-11-09,58.0099983215332,58.27000045776367,57.880001068115234,57.939998626708984,28.611068725585938,11000,0.0,0.0,0.0,False,-0.004638381796511326,-0.0046491724697943874,0.14619204908369876,28.778963088989258,-0.005833926777839893,0.1199980489846785
+2006-11-10,58.34000015258789,58.349998474121094,58.119998931884766,58.290000915527344,28.783897399902344,26100,0.0,0.0,0.0,False,0.006040622808397567,0.0060224513875220915,0.15311576291819762,28.783897399902344,0.0,0.11963195598297681
+2006-11-13,57.959999084472656,58.099998474121094,57.880001068115234,57.9900016784668,28.635757446289062,20400,0.0,0.0,0.0,False,-0.005146625960867457,-0.005159915457245952,0.1471811073968774,28.783897399902344,-0.005146625960867457,0.11948678213500344
+2006-11-14,58.5,59.36000061035156,58.209999084472656,58.54999923706055,28.91228485107422,14300,0.0,0.0,0.0,False,0.009656716966674583,0.009610388888033707,0.15825911066052534,28.91228485107422,0.0,0.11960539449381437
+2006-11-15,58.25,58.61000061035156,58.25,58.4900016784668,28.882671356201172,18500,0.0,0.0,0.0,False,-0.0010242530130559757,-0.0010247779186280384,0.15707276027653183,28.91228485107422,-0.0010242530130559757,0.11909453008955265
+2006-11-16,58.5,58.5099983215332,58.34000015258789,58.41999816894531,28.848093032836914,16600,0.0,0.0,0.0,False,-0.0011971996266485485,-0.001197916842612508,0.15568751319992358,28.91228485107422,-0.0022202264043797992,0.11859869024035245
+2006-11-17,58.119998931884766,58.5099983215332,58.09000015258789,58.5,28.887592315673828,8000,0.0,0.0,0.0,False,0.001369216425916031,0.0013682799038756356,0.15726989952622294,28.91228485107422,-0.0008540499489259057,0.11804319112933684
+2006-11-20,57.849998474121094,57.93000030517578,57.7599983215332,57.880001068115234,28.581445693969727,12400,0.0,0.0,0.0,False,-0.010597858705517438,-0.010654415955493223,0.14500531664689564,28.91228485107422,-0.011442857553757069,0.1188987040061647
+2006-11-21,58.119998931884766,58.43000030517578,58.119998931884766,58.43000030517578,28.8530330657959,11900,0.0,0.0,0.0,False,0.009502226540047731,0.009457364355294333,0.15588541655523347,28.91228485107422,-0.002049363638450652,0.11900600864720334
+2006-11-22,58.95000076293945,59.04999923706055,58.880001068115234,59.04999923706055,29.15919303894043,18100,0.0,0.0,0.0,False,0.0106110152248593,0.010555113504434737,0.16815053430849392,29.15919303894043,0.0,0.11928360493991812
+2006-11-24,59.16999816894531,59.34000015258789,59.099998474121094,59.16999816894531,29.218435287475586,5800,0.0,0.0,0.0,False,0.0020316834027622743,0.0020296223252036574,0.1705238463609764,29.218435287475586,0.0,0.11874851604434473
+2006-11-27,59.279998779296875,59.290000915527344,58.68000030517578,58.7599983215332,29.0159854888916,30800,0.0,0.0,0.0,False,-0.006928837789981324,-0.006952953647678185,0.16241347650023608,29.218435287475586,-0.006928837789981324,0.11887509988322295
+2006-11-28,58.7599983215332,59.16999816894531,58.7599983215332,59.16999816894531,29.218435287475586,11000,0.0,0.0,0.0,False,0.006977181549166822,0.006952953647678256,0.1705238463609764,29.218435287475586,0.0,0.11864219620549624
+2006-11-29,59.900001525878906,60.20000076293945,59.63999938964844,60.02000045776367,29.63819122314453,33500,0.0,0.0,0.0,False,0.014366133283286064,0.0142639181845952,0.18733974794906283,29.63819122314453,0.0,0.11966765941466685
+2006-11-30,60.349998474121094,60.720001220703125,60.2400016784668,60.56999969482422,29.909774780273438,38500,0.0,0.0,0.0,False,0.009163297283702798,0.009121568993923423,0.1982196950362769,29.909774780273438,0.0,0.11967730460367773
+2006-12-01,60.720001220703125,60.720001220703125,60.33000183105469,60.63999938964844,29.944334030151367,19000,0.0,0.0,0.0,False,0.0011554500203299067,0.001154783001710176,0.19960417800726615,29.944334030151367,0.0,0.11916203047854121
+2006-12-04,60.880001068115234,61.34000015258789,60.880001068115234,61.27000045776367,30.255451202392578,19900,0.0,0.0,0.0,False,0.010389851112666104,0.010336247578388058,0.21206788681089384,30.255451202392578,0.0,0.11934741316016917
+2006-12-05,61.349998474121094,61.630001068115234,61.27000045776367,61.58000183105469,30.40851402282715,69300,0.0,0.0,0.0,False,0.005059016288029072,0.005046262461586104,0.21819975799246705,30.40851402282715,0.0,0.11894356872624631
+2006-12-06,61.31999969482422,61.5099983215332,61.27000045776367,61.34000015258789,30.28999900817871,46500,0.0,0.0,0.0,False,-0.003897428679332071,-0.003905043446267392,0.21345191131851182,30.40851402282715,-0.003897428679332071,0.11871896692795617
+2006-12-07,61.63999938964844,61.790000915527344,61.40999984741211,61.45000076293945,30.344324111938477,23500,0.0,0.0,0.0,False,0.0017934996876394216,0.0017918932875066048,0.21562823694242694,30.40851402282715,-0.002110919028811664,0.11822347400480329
+2006-12-08,61.68000030517578,61.81999969482422,61.27000045776367,61.349998474121094,30.294954299926758,43600,0.0,0.0,0.0,False,-0.0016269867086047274,-0.001628311688824875,0.21365042595831696,30.40851402282715,-0.0037344713002136487,0.1178276650240575
+2006-12-11,61.540000915527344,61.90999984741211,61.43000030517578,61.79999923706055,30.51715850830078,12000,0.0,0.0,0.0,False,0.007334693631624312,0.007307925576917794,0.22255218000861166,30.51715850830078,0.0,0.11762895378139089
+2006-12-12,61.66999816894531,61.869998931884766,61.43000030517578,61.83000183105469,30.53196907043457,19500,0.0,0.0,0.0,False,0.00048531917313865414,0.00048520144387805095,0.22314550802173239,30.53196907043457,0.0,0.1171618235366522
+2006-12-13,61.900001525878906,62.0099983215332,61.810001373291016,61.970001220703125,30.601093292236328,26200,0.0,0.0,0.0,False,0.002263994884912135,0.0022614359101021204,0.22591470319539675,30.601093292236328,0.0,0.11669166880741487
+2006-12-14,62.08000183105469,62.34000015258789,62.08000183105469,62.27000045776367,30.749250411987305,27100,0.0,0.0,0.0,False,0.0048415629577707175,0.004829880284923011,0.2318500464117741,30.749250411987305,0.0,0.11631115934351868
+2006-12-15,62.400001525878906,62.439998626708984,62.0099983215332,62.11000061035156,30.670230865478516,33900,0.0,0.0,0.0,False,-0.00256980399359541,-0.002573111607706634,0.22868443324299448,30.749250411987305,-0.00256980399359541,0.11600346281056013
+2006-12-18,62.25,62.25,61.880001068115234,61.880001068115234,30.556657791137695,27100,0.0,0.0,0.0,False,-0.0037030394338718464,-0.0037099126575214857,0.22413456633491124,30.749250411987305,-0.006263327341941571,0.11578965854436356
+2006-12-19,62.0,62.40999984741211,61.970001220703125,62.36000061035156,30.7936954498291,19900,0.0,0.0,0.0,False,0.007757316271681747,0.007727382995414755,0.2336305653250692,30.7936954498291,0.0,0.11565630846293765
+2006-12-20,62.619998931884766,62.70000076293945,62.36000061035156,62.38999938964844,30.808496475219727,29500,0.0,0.0,0.0,False,0.0004806511584405371,0.0004805356826733744,0.23422351128538033,30.808496475219727,0.0,0.11521876165059544
+2006-12-21,62.18000030517578,62.380001068115234,62.06999969482422,62.18000030517578,30.831310272216797,37100,0.256,0.0,0.0,False,0.0007405034197440763,0.0007402293823621507,0.23513745801621577,30.831310272216797,0.0,0.11478163045519488
+2006-12-22,62.41999816894531,62.41999816894531,62.119998931884766,62.310001373291016,30.895774841308594,30500,0.0,0.0,0.0,False,0.0020908799698302616,0.00208869712249109,0.23771998218716894,30.895774841308594,0.0,0.11434439610010526
+2006-12-26,62.369998931884766,62.45000076293945,62.20000076293945,62.34000015258789,30.91064453125,35600,0.0,0.0,0.0,False,0.00048128554851856187,0.0004811697677765312,0.23831567892770833,30.91064453125,0.0,0.11392166724020668
+2006-12-27,62.849998474121094,63.060001373291016,62.75,63.0,31.237899780273438,23100,0.0,0.0,0.0,False,0.010587137666850932,0.010531486372205948,0.2514258974955359,31.237899780273438,0.0,0.11415478265028126
+2006-12-28,63.150001525878906,63.2400016784668,62.95000076293945,63.209999084472656,31.34201431274414,104400,0.0,0.0,0.0,False,0.003332955582899144,0.003327413597154437,0.2555968444271781,31.34201431274414,0.0,0.11374989553528027
+2006-12-29,63.099998474121094,63.209999084472656,62.95000076293945,62.95000076293945,31.213098526000977,61100,0.0,0.0,0.0,False,-0.004113194048627089,-0.0041216764992350954,0.25043233095920536,31.34201431274414,-0.004113194048627089,0.1136049642129921
+2007-01-03,63.720001220703125,63.849998474121094,63.099998474121094,63.279998779296875,31.376724243164062,46200,0.0,0.0,0.0,False,0.005242213201831936,0.005228520634264506,0.25698736383255727,31.376724243164062,0.0,0.11329016881017863
+2007-01-04,62.90999984741211,63.25,62.75,63.119998931884766,31.297393798828125,50000,0.0,0.0,0.0,False,-0.0025283214309160806,-0.0025315230331366336,0.2538092957421887,31.376724243164062,-0.0025283214309160806,0.11302020288537573
+2007-01-05,62.41999816894531,62.459999084472656,62.099998474121094,62.22999954223633,30.856090545654297,80100,0.0,0.0,0.0,False,-0.014100319534924077,-0.014200673505995704,0.23613018403636565,31.376724243164062,-0.016592990825777254,0.11459332941941923
+2007-01-08,62.400001525878906,62.599998474121094,62.25,62.540000915527344,31.00980567932129,41300,0.0,0.0,0.0,False,0.004981678850065396,0.004969311344935676,0.24228818763010707,31.376724243164062,-0.011693972927167895,0.11427305569741573
+2007-01-09,62.779998779296875,62.83000183105469,62.380001068115234,62.75,31.113935470581055,31000,0.0,0.0,0.0,False,0.0033579633596092506,0.003352337990318661,0.2464597458462443,31.376724243164062,-0.008375277500176304,0.11388910909166097
+2007-01-10,62.040000915527344,62.31999969482422,61.0,62.22999954223633,30.856090545654297,68000,0.0,0.0,0.0,False,-0.008287120257434388,-0.008321649335254533,0.23613018403636543,31.376724243164062,-0.016592990825777254,0.11424464800071799
+2007-01-11,62.119998931884766,62.529998779296875,62.119998931884766,62.380001068115234,30.930471420288086,25300,0.0,0.0,0.0,False,0.0024105735146109364,0.0024076727430231305,0.23910996671861473,31.376724243164062,-0.014222415935379207,0.11384781101498649
+2007-01-12,62.650001525878906,63.099998474121094,62.650001525878906,63.099998474121094,31.287477493286133,40600,0.0,0.0,0.0,False,0.01154221247219267,0.011476109302776467,0.25341203723089256,31.376724243164062,-0.0028443616097806323,0.1142202186239797
+2007-01-16,63.560001373291016,63.58000183105469,63.20000076293945,63.38999938964844,31.431289672851562,74400,0.0,0.0,0.0,False,0.004596477283804301,0.004585945741758643,0.2591733171872712,31.431289672851562,0.0,0.11389166686511211
+2007-01-17,63.439998626708984,63.81999969482422,63.439998626708984,63.599998474121094,31.535404205322266,76100,0.0,0.0,0.0,False,0.0033124486317412938,0.0033069745588315794,0.26334426411891343,31.535404205322266,0.0,0.11352013566265963
+2007-01-18,63.959999084472656,64.05000305175781,63.61000061035156,63.72999954223633,31.599855422973633,35100,0.0,0.0,0.0,False,0.002043773316864339,0.0020416876534443424,0.26592625341593323,31.599855422973633,0.0,0.11313201151739774
+2007-01-19,63.849998474121094,64.36000061035156,63.849998474121094,64.2699966430664,31.867616653442383,29700,0.0,0.0,0.0,False,0.008473495428529265,0.008437796885344519,0.27665307373710823,31.867616653442383,0.0,0.11309958150789151
+2007-01-22,64.41999816894531,64.41999816894531,64.0,64.12999725341797,31.798198699951172,75000,0.0,0.0,0.0,False,-0.0021783227232248237,-0.002180698719252587,0.2738721113369118,31.867616653442383,-0.0021783227232248237,0.11282828469471522
+2007-01-23,64.37999725341797,64.69999694824219,64.3499984741211,64.58000183105469,32.02132034301758,106600,0.0,0.0,0.0,False,0.007016801334307932,0.00699229813975017,0.2828106188674784,32.02132034301758,0.0,0.1126639060708138
+2007-01-24,64.44999694824219,64.69999694824219,64.36000061035156,64.69999694824219,32.08082580566406,98100,0.0,0.0,0.0,False,0.0018583075903508828,0.0018565830729260632,0.28519447557750244,32.08082580566406,0.0,0.11228795056402549
+2007-01-25,64.30000305175781,64.30000305175781,63.529998779296875,63.68000030517578,31.5750675201416,66100,0.0,0.0,0.0,False,-0.01576512676407371,-0.01589071809942826,0.26493322175353584,32.08082580566406,-0.01576512676407371,0.11414940931883132
+2007-01-26,63.65999984741211,63.7599983215332,63.349998474121094,63.66999816894531,31.570106506347656,56700,0.0,0.0,0.0,False,-0.00015711807396079358,-0.00015713041829840544,0.26473447788204485,32.08082580566406,-0.015919767851681588,0.11379496300127477
+2007-01-29,63.720001220703125,64.0199966430664,63.58000183105469,63.7400016784668,31.604808807373047,71800,0.0,0.0,0.0,False,0.0010992139357659525,0.0010986102424792106,0.2661246916451765,32.08082580566406,-0.014838053146592367,0.11342401734301319
+2007-01-30,64.18000030517578,64.2300033569336,63.970001220703125,64.2300033569336,31.847766876220703,83000,0.0,0.0,0.0,False,0.00768737663715835,0.007657979320089356,0.27585786901945886,32.08082580566406,-0.007264742212534037,0.11332490942628695
+2007-01-31,63.619998931884766,64.41999816894531,63.5099983215332,64.25,31.857683181762695,71600,0.0,0.0,0.0,False,0.00031136580409341086,0.00031131733982124853,0.276255127530755,32.08082580566406,-0.006955638400741204,0.1129705943130051
+2007-02-01,64.72000122070312,64.83999633789062,64.62000274658203,64.75,32.105613708496094,59700,0.0,0.0,0.0,False,0.007782440591139084,0.007752313607051753,0.28618750723989983,32.105613708496094,0.0,0.11288088815135679
+2007-02-02,64.8499984741211,64.94000244140625,64.5999984741211,64.81999969482422,32.14031982421875,72500,0.0,0.0,0.0,False,0.0010809983586599348,0.0010804145006626977,0.287577873824155,32.14031982421875,0.0,0.11252295230360362
+2007-02-05,64.91999816894531,65.06999969482422,64.7699966430664,64.91999816894531,32.189903259277344,91400,0.0,0.0,0.0,False,0.0015427175376527824,0.0015415287714155893,0.2895642427911973,32.189903259277344,0.0,0.11216635075265602
+2007-02-06,65.52999877929688,65.55999755859375,65.2699966430664,65.51000213623047,32.482452392578125,69600,0.0,0.0,0.0,False,0.009088226545585165,0.009047177138135479,0.3012840947747697,32.482452392578125,0.0,0.1122046319815626
+2007-02-07,65.62000274658203,65.69000244140625,65.44000244140625,65.62000274658203,32.53699493408203,86300,0.0,0.0,0.0,False,0.0016791386575345513,0.0016777304803483927,0.3034691312027409,32.53699493408203,0.0,0.11185344326217661
+2007-02-08,65.23999786376953,65.47000122070312,65.0999984741211,65.44000244140625,32.4477424621582,35700,0.0,0.0,0.0,False,-0.002743107410645873,-0.0027468766242622197,0.29989357536939054,32.53699493408203,-0.002743107410645873,0.11164142564463261
+2007-02-09,65.37999725341797,65.52999877929688,65.01000213623047,65.11000061035156,32.284122467041016,48200,0.0,0.0,0.0,False,-0.005042569457890833,-0.005055326113543621,0.29333877172772427,32.53699493408203,-0.00777184455888813,0.111606502291968
+2007-02-12,65.19999694824219,65.19999694824219,64.9000015258789,65.0,32.22957229614258,33700,0.0,0.0,0.0,False,-0.0016896903719197942,-0.0016911195087890311,0.29115342965750535,32.53699493408203,-0.00944840291988469,0.11133850187579139
+2007-02-13,65.3499984741211,65.69999694824219,65.20999908447266,65.69999694824219,32.576663970947266,77600,0.0,0.0,0.0,False,0.010769354045887525,0.010711777558127116,0.30505831806904893,32.576663970947266,0.0,0.11157750168202743
+2007-02-14,66.05999755859375,66.55999755859375,66.05999755859375,66.51000213623047,32.978294372558594,150000,0.0,0.0,0.0,False,0.012328776266640196,0.01225339583776403,0.32114809008743994,32.978294372558594,0.0,0.11201582603976262
+2007-02-15,66.6500015258789,66.83999633789062,66.56999969482422,66.79000091552734,33.117122650146484,79700,0.0,0.0,0.0,False,0.004209686408264135,0.004200850467449742,0.32670970924558507,33.117122650146484,0.0,0.11172033423775699
+2007-02-16,66.44000244140625,66.62000274658203,66.3499984741211,66.62000274658203,33.032833099365234,42700,0.0,0.0,0.0,False,-0.0025451954770254748,-0.002548439993488618,0.3233329736942874,33.117122650146484,-0.0025451954770254748,0.11150769848315126
+2007-02-20,66.93000030517578,67.0999984741211,66.56999969482422,67.05000305175781,33.24604797363281,99600,0.0,0.0,0.0,False,0.00645463480610986,0.006433892857494556,0.33187460476636743,33.24604797363281,0.0,0.11132725299507033
+2007-02-21,66.9000015258789,67.08000183105469,66.5999984741211,66.94999694824219,33.196468353271484,135400,0.0,0.0,0.0,False,-0.0014912936539299704,-0.0014924067390732713,0.3298883886204489,33.24604797363281,-0.0014912936539299704,0.11106630217476215
+2007-02-22,66.94999694824219,67.47000122070312,66.94999694824219,67.43000030517578,33.434478759765625,75900,0.0,0.0,0.0,False,0.007169750828951882,0.007144170363078903,0.33942335699717385,33.434478759765625,0.0,0.11093784963115479
+2007-02-23,67.45999908447266,67.55999755859375,67.33000183105469,67.41000366210938,33.424537658691406,121100,0.0,0.0,0.0,False,-0.00029733082264116195,-0.00029737503421406756,0.3390251051485731,33.434478759765625,-0.00029733082264116195,0.11064033690468374
+2007-02-26,67.80999755859375,67.87000274658203,67.43000030517578,67.77999877929688,33.60800552368164,96900,0.0,0.0,0.0,False,0.005489017286153253,0.005474007531586796,0.34637503709732687,33.60800552368164,0.0,0.11041184128240147
+2007-02-27,66.27999877929688,66.30999755859375,63.84000015258789,64.52999877929688,31.996540069580078,231900,0.0,0.0,0.0,False,-0.047948857094957775,-0.049136524094812034,0.2818178928473287,33.60800552368164,-0.047948857094957775,0.1252866494626878
+2007-02-28,64.63999938964844,65.11000061035156,64.4000015258789,65.04000091552734,32.24942398071289,67800,0.0,0.0,0.0,False,0.007903476769140827,0.007872407890694636,0.2919487107857166,33.60800552368164,-0.040424343003973684,0.1251652404693975
+2007-03-01,63.880001068115234,64.36000061035156,63.709999084472656,64.25,31.857683181762695,86500,0.0,0.0,0.0,False,-0.012147218480072053,-0.012221598895626816,0.276255127530755,33.60800552368164,-0.052080518157663125,0.12587027314105004
+2007-03-02,63.91999816894531,64.47000122070312,63.630001068115234,63.630001068115234,31.550268173217773,152300,0.0,0.0,0.0,False,-0.009649634808375107,-0.009696494228868943,0.26393973162776696,33.60800552368164,-0.06122759498518582,0.12620504857512782
+2007-03-05,61.400001525878906,62.380001068115234,60.849998474121094,61.63999938964844,30.563549041748047,372900,0.0,0.0,0.0,False,-0.03127450854149405,-0.03177399777421569,0.22441063769504077,33.60800552368164,-0.09058724058434053,0.13170083691963697
+2007-03-06,63.279998779296875,63.88999938964844,63.15999984741211,63.84000015258789,31.654407501220703,79900,0.0,0.0,0.0,False,0.03569148523892318,0.035069305316878734,0.2681116718967138,33.60800552368164,-0.058128948505568045,0.13756877803020248
+2007-03-07,64.0999984741211,64.4000015258789,63.779998779296875,64.0999984741211,31.783321380615234,49500,0.0,0.0,0.0,False,0.004072541221615378,0.00406427087223637,0.2732761089541247,33.60800552368164,-0.05429313982291084,0.13722136086961845
+2007-03-08,64.94999694824219,65.19999694824219,64.77999877929688,64.9000015258789,32.179988861083984,120100,0.0,0.0,0.0,False,0.012480365903818846,0.012403128110603706,0.28916706069046283,33.60800552368164,-0.04249037217014895,0.1374650227465219
+2007-03-09,65.23999786376953,65.23999786376953,64.70999908447266,65.08999633789062,32.27419662475586,72600,0.0,0.0,0.0,False,0.0029275262983636807,0.002923249438296904,0.2929411311636183,33.60800552368164,-0.039687237553740706,0.13709590763666465
+2007-03-12,65.38999938964844,65.83999633789062,65.26000213623047,65.80000305175781,32.62624740600586,54700,0.0,0.0,0.0,False,0.01090811911891132,0.010849054720368515,0.307044687036091,33.60800552368164,-0.029212031549566086,0.13716852913981753
+2007-03-13,65.23999786376953,65.25,64.08999633789062,64.19000244140625,31.82795524597168,69300,0.0,0.0,0.0,False,-0.024467789693988218,-0.02477210018576463,0.27506419251304726,33.60800552368164,-0.05296506739906537,0.1401286384751801
+2007-03-14,63.849998474121094,64.30000305175781,63.16999816894531,64.30000305175781,31.88248634338379,84500,0.0,0.0,0.0,False,0.0017133082219917828,0.0017118421837380776,0.2772487704776472,33.60800552368164,-0.05134250466252677,0.1397479422243108
+2007-03-15,64.27999877929688,64.9800033569336,64.27999877929688,64.83000183105469,32.14527893066406,62600,0.0,0.0,0.0,False,0.008242537437322728,0.008208753243649437,0.2877765412850837,33.60800552368164,-0.04352315974201082,0.13959963008936116
+2007-03-16,65.05999755859375,65.19999694824219,64.79000091552734,64.91999816894531,32.189903259277344,23500,0.0,0.0,0.0,False,0.001388207851906742,0.0013872451822074619,0.28956424279119686,33.60800552368164,-0.04219537108219773,0.13922385711252935
+2007-03-19,65.62000274658203,65.86000061035156,65.45999908447266,65.79000091552734,32.62128829956055,90200,0.0,0.0,0.0,False,0.013401253082637732,0.01331225057226658,0.30684601957516167,33.60800552368164,-0.02935958884634826,0.13954466500020524
+2007-03-20,65.83000183105469,66.37000274658203,65.77999877929688,66.37000274658203,32.90886688232422,39100,0.0,0.0,0.0,False,0.008815672150126241,0.00877704098616855,0.3183667456344337,33.60800552368164,-0.020802741205954045,0.1394317592023642
+2007-03-21,66.55000305175781,67.8499984741211,66.47000122070312,67.8499984741211,33.6427116394043,163400,0.0,0.0,0.0,False,0.022299301878249578,0.02205430788736679,0.3477654036815814,33.6427116394043,0.0,0.14110995558321918
+2007-03-22,67.87000274658203,67.87000274658203,67.3499984741211,67.5,33.46916580200195,115300,0.0,0.0,0.0,False,-0.005158497307306109,-0.005171848288332387,0.3408129594758096,33.6427116394043,-0.005158497307306109,0.14095279195796095
+2007-03-23,67.41999816894531,68.12000274658203,67.41999816894531,67.80999755859375,33.62287521362305,1216300,0.0,0.0,0.0,False,0.004592567754165611,0.004582054092390606,0.3469707338378656,33.6427116394043,-0.0005896203015340884,0.14062579192164407
+2007-03-26,68.11000061035156,68.27999877929688,67.44999694824219,68.25,33.841068267822266,124700,0.0,0.0,0.0,False,0.006489422835284753,0.006468457185346884,0.3557117964764933,33.841068267822266,0.0,0.14037070770023397
+2007-03-27,67.76000213623047,68.02999877929688,67.63999938964844,67.98999786376953,33.71213150024414,101000,0.0,0.0,0.0,False,-0.0038100678902245333,-0.003817344688165249,0.3505464424923397,33.841068267822266,-0.0038100678902245333,0.14014315146608056
+2007-03-28,67.5,67.62000274658203,67.1500015258789,67.2300033569336,33.33530044555664,216200,0.0,0.0,0.0,False,-0.01117790652557138,-0.011240848804189036,0.33545016059971733,33.841068267822266,-0.01494538583306293,0.14053294336185038
+2007-03-29,67.8499984741211,67.93000030517578,67.37000274658203,67.87999725341797,33.65758514404297,60500,0.0,0.0,0.0,False,0.009667970415106586,0.00962153464235686,0.34836125324324474,33.841068267822266,-0.005421906966032841,0.14047601084968347
+2007-03-30,67.95999908447266,68.30999755859375,67.91999816894531,68.13999938964844,33.7864990234375,68900,0.0,0.0,0.0,False,0.0038301583088276026,0.0038228419284715245,0.3535256903006556,33.841068267822266,-0.0016125154192208058,0.14014061013996024
+2007-04-02,68.48999786376953,68.69000244140625,68.29000091552734,68.55000305175781,33.98979949951172,91500,0.0,0.0,0.0,False,0.006017210482009094,0.005999179366209224,0.3616701392720014,33.98979949951172,0.0,0.13987420731720673
+2007-04-03,68.8499984741211,69.19999694824219,68.8499984741211,69.08999633789062,34.257568359375,67200,0.0,0.0,0.0,False,0.007877918193283984,0.007847049410928838,0.37239726523542394,34.257568359375,0.0,0.13969933560088837
+2007-04-04,69.05999755859375,69.44000244140625,69.0,69.41999816894531,34.421173095703125,328200,0.0,0.0,0.0,False,0.004775725311611412,0.004764357713469063,0.37895145759259496,34.421173095703125,0.0,0.13939260172459356
+2007-04-05,69.52999877929688,69.83000183105469,69.41999816894531,69.80999755859375,34.61455535888672,104400,0.0,0.0,0.0,False,0.005618119482619699,0.005602396710147631,0.38669857164208277,34.61455535888672,0.0,0.13911478270560249
+2007-04-09,69.9800033569336,70.08999633789062,69.69999694824219,70.05000305175781,34.73356246948242,128300,0.0,0.0,0.0,False,0.0034380655583128306,0.0034321689224032863,0.3914661322410069,34.73356246948242,0.0,0.13878240617977217
+2007-04-10,70.19999694824219,70.5999984741211,70.12000274658203,70.54000091552734,34.976531982421875,144000,0.0,0.0,0.0,False,0.006995237334290971,0.006970884166443397,0.40119976807866076,34.976531982421875,0.0,0.1385653085907342
+2007-04-11,70.4000015258789,70.51000213623047,69.9000015258789,70.18000030517578,34.79802322387695,137400,0.0,0.0,0.0,False,-0.005103672331912001,-0.005116740550447098,0.3940485035908361,34.976531982421875,-0.005103672331912001,0.13843035433452766
+2007-04-12,70.04000091552734,71.37999725341797,69.6500015258789,70.80000305175781,35.10544204711914,278600,0.0,0.0,0.0,False,0.00883437605821391,0.008795581275754262,0.4063640523149479,35.10544204711914,0.0,0.13831905805094127
+2007-04-13,70.7300033569336,70.91999816894531,70.41000366210938,70.9000015258789,35.155033111572266,96700,0.0,0.0,0.0,False,0.001412631818923149,0.0014116349932499137,0.4083507269242377,35.155033111572266,0.0,0.13798165520948158
+2007-04-16,71.2300033569336,71.56999969482422,71.2300033569336,71.5,35.452537536621094,303300,0.0,0.0,0.0,False,0.008462641013724292,0.008427033614649967,0.4202690935476152,35.452537536621094,0.0,0.13784835211700783
+2007-04-17,71.38999938964844,71.97000122070312,71.2300033569336,71.44000244140625,35.422794342041016,164900,0.0,0.0,0.0,False,-0.0008389581295655812,-0.0008393102518948657,0.4190775472454127,35.452537536621094,-0.0008389581295655812,0.13754414164995607
+2007-04-18,71.30000305175781,71.6500015258789,71.23999786376953,71.44000244140625,35.422794342041016,65500,0.0,0.0,0.0,False,0.0,0.0,0.4190775472454127,35.452537536621094,-0.0008389581295655812,0.1372261309100225
+2007-04-19,70.62999725341797,71.11000061035156,70.5199966430664,70.88999938964844,35.15007400512695,77200,0.0,0.0,0.0,False,-0.0076990068677441625,-0.007728797223728131,0.4081520594633088,35.452537536621094,-0.008531505852908516,0.1372851878125847
+2007-04-20,71.27999877929688,71.54000091552734,71.23999786376953,71.54000091552734,35.47237014770508,131800,0.0,0.0,0.0,False,0.009169145491162212,0.009127364082319653,0.42106361057020747,35.47237014770508,0.0,0.1372030035027184
+2007-04-23,71.41999816894531,71.5999984741211,71.20999908447266,71.30000305175781,35.35337448120117,123400,0.0,0.0,0.0,False,-0.0033546015112160266,-0.0033602408021133254,0.4162965084346546,35.47237014770508,-0.0033546015112160266,0.13698856539071316
+2007-04-24,71.0,71.18000030517578,70.81999969482422,71.01000213623047,35.2095947265625,272900,0.0,0.0,0.0,False,-0.004066931565899767,-0.004075224022953912,0.4105365274578281,35.47237014770508,-0.00740789014233878,0.13680799321718304
+2007-04-25,71.55000305175781,71.79000091552734,71.31999969482422,71.79000091552734,35.5963249206543,81100,0.0,0.0,0.0,False,0.010983659343288155,0.010923777042519147,0.42602938016668945,35.5963249206543,0.0,0.1368615018639283
+2007-04-26,71.3499984741211,71.55999755859375,71.23999786376953,71.4000015258789,35.402950286865234,68100,0.0,0.0,0.0,False,-0.005432432539597909,-0.005447241859350967,0.4182825717594494,35.5963249206543,-0.005432432539597909,0.13675933834179663
+2007-04-27,71.36000061035156,71.55000305175781,71.26000213623047,71.4800033569336,35.442623138427734,100300,0.0,0.0,0.0,False,0.00112060862840635,0.0011199812152366498,0.4198719114468814,35.5963249206543,-0.0043179115419687,0.13644218384274515
+2007-04-30,71.55000305175781,71.91000366210938,71.33000183105469,71.33000183105469,35.36823272705078,124600,0.0,0.0,0.0,False,-0.0020988968871296088,-0.0021011026581988154,0.4168917467118227,35.5963249206543,-0.006407745578003943,0.13618627331565303
+2007-05-01,71.86000061035156,71.86000061035156,71.22000122070312,71.5999984741211,35.502113342285156,81100,0.0,0.0,0.0,False,0.003785335169771642,0.003778188817147161,0.4222551568724102,35.5963249206543,-0.0026466658729277226,0.13589162361510257
+2007-05-02,71.69999694824219,72.13999938964844,71.69999694824219,72.02999877929688,35.71533203125,101300,0.0,0.0,0.0,False,0.006005802722478748,0.0059878397747079315,0.43079694076561403,35.71533203125,0.0,0.13565993974082072
+2007-05-03,71.69999694824219,72.04000091552734,71.69999694824219,72.01000213623047,35.70541000366211,89100,0.0,0.0,0.0,False,-0.00027780863353610297,-0.0002778472295028973,0.4303994530226323,35.71533203125,-0.00027780863353610297,0.13536597166700198
+2007-05-04,72.44000244140625,72.70999908447266,72.37000274658203,72.6500015258789,36.022743225097656,68900,0.0,0.0,0.0,False,0.008887538930459016,0.008848277211564332,0.4431121838474783,36.022743225097656,0.0,0.13527801975566695
+2007-05-07,72.75,72.91999816894531,72.69999694824219,72.69999694824219,36.04753875732422,117600,0.0,0.0,0.0,False,0.0006883299273356958,0.0006880931369449739,0.4441055211521232,36.04753875732422,0.0,0.13497589552085268
+2007-05-08,72.12000274658203,72.25,71.69999694824219,72.13999938964844,35.76987075805664,125100,0.0,0.0,0.0,False,-0.00770282823293067,-0.007732648245314363,0.43298182437246147,36.04753875732422,-0.00770282823293067,0.13504142378383668
+2007-05-09,72.0,73.0,71.93000030517578,72.4000015258789,35.89878463745117,283500,0.0,0.0,0.0,False,0.0036039794570825734,0.003597500684694696,0.43814626142987256,36.04753875732422,-0.004126609610561105,0.13475422680118834
+2007-05-10,70.5999984741211,72.20999908447266,70.5999984741211,71.16999816894531,35.288917541503906,143700,0.0,0.0,0.0,False,-0.016988516522395747,-0.017134476830362805,0.4137142899059496,36.04753875732422,-0.021045021157406363,0.1358937521229346
+2007-05-11,71.44999694824219,72.26000213623047,71.44999694824219,72.26000213623047,35.82936096191406,82200,0.0,0.0,0.0,False,0.015314820007571228,0.015198731896901324,0.4353650697979905,36.04753875732422,-0.006052501860916326,0.1363652778637791
+2007-05-14,72.25,72.41999816894531,72.01000213623047,72.20999908447266,35.80459213256836,87100,0.0,0.0,0.0,False,-0.0006912997798658171,-0.0006915388377387576,0.4343728022412121,36.04753875732422,-0.006739617547578014,0.13608536987042333
+2007-05-15,72.20999908447266,72.93000030517578,72.20999908447266,72.37000274658203,35.8839225769043,106800,0.0,0.0,0.0,False,0.0022156499937833196,0.0022131990609410854,0.4375508703315809,36.04753875732422,-0.00453890018737213,0.13578670132213488
+2007-05-16,72.45999908447266,72.68000030517578,72.19999694824219,72.68000030517578,36.037620544433594,34500,0.0,0.0,0.0,False,0.004283198616313433,0.004274051830153324,0.4437081862302652,36.04753875732422,-0.00027514258206073894,0.13551718749561698
+2007-05-17,72.22000122070312,72.37000274658203,72.04000091552734,72.22000122070312,35.809547424316406,53800,0.0,0.0,0.0,False,-0.006328750807395256,-0.0063488622492252,0.43457131688101724,36.04753875732422,-0.0066021520806176515,0.13547807572194104
+2007-05-18,72.19999694824219,72.58000183105469,72.1500015258789,72.30000305175781,35.849220275878906,157400,0.0,0.0,0.0,False,0.0011078847518626311,0.0011072715004503929,0.43616065656844927,36.04753875732422,-0.005501581752374585,0.1351842409223834
+2007-05-21,72.1500015258789,72.5,71.98999786376953,72.1500015258789,35.77482986450195,156100,0.0,0.0,0.0,False,-0.002075091474918578,-0.002077247460327511,0.4331804918333906,36.04753875732422,-0.007565256941900245,0.134945817160769
+2007-05-22,72.44999694824219,72.62999725341797,72.25,72.27999877929688,35.83927917480469,47200,0.0,0.0,0.0,False,0.0018015266752304804,0.0017999058723707957,0.4357624047198483,36.04753875732422,-0.005777359278855476,0.13465485368054775
+2007-05-23,72.9000015258789,73.05999755859375,72.45999908447266,72.45999908447266,35.92852020263672,43800,0.0,0.0,0.0,False,0.002490034115830264,0.002486939117584058,0.43933750208982714,36.04753875732422,-0.0033017109847289783,0.13436883387790677
+2007-05-24,72.44000244140625,72.44000244140625,71.44000244140625,71.48999786376953,35.44756317138672,79100,0.0,0.0,0.0,False,-0.013386497093044847,-0.013476903972734778,0.4200698148021913,36.04753875732422,-0.016644009733274623,0.13497575414846733
+2007-05-25,71.86000061035156,72.0999984741211,71.79000091552734,72.08000183105469,35.74011993408203,54800,0.0,0.0,0.0,False,0.008253226358066357,0.008219354724630097,0.4317899724280112,36.04753875732422,-0.008528150155042824,0.1348673452477542
+2007-05-29,72.25,72.3499984741211,71.75,71.94000244140625,35.67070770263672,85200,0.0,0.0,0.0,False,-0.0019421376193849982,-0.0019440260140623322,0.42900923925950063,36.04753875732422,-0.010453724933187969,0.13462969579968584
+2007-05-30,71.5999984741211,72.27999877929688,71.48999786376953,72.19000244140625,35.79465103149414,65800,0.0,0.0,0.0,False,0.0034746529250457847,0.0034686302656396347,0.4339745503926111,36.04753875732422,-0.0070153950740589055,0.13436006465026556
+2007-05-31,72.72000122070312,73.0,72.68000030517578,72.9000015258789,36.14670944213867,80100,0.0,0.0,0.0,False,0.009835503364309162,0.00978744963261272,0.44807841190733133,36.14670944213867,0.0,0.13434706560169352
+2007-06-01,73.18000030517578,73.38999938964844,73.13999938964844,73.38999938964844,36.38966751098633,60600,0.0,0.0,0.0,False,0.006721443600186339,0.00669895541064174,0.4578115892816139,36.38966751098633,0.0,0.13416894180100036
+2007-06-04,73.31999969482422,73.70999908447266,73.31999969482422,73.68000030517578,36.533470153808594,61100,0.0,0.0,0.0,False,0.003951743795923779,0.003943956166145789,0.4635724871851834,36.533470153808594,0.0,0.13391058886489304
+2007-06-05,73.36000061035156,73.47000122070312,72.93000030517578,73.26000213623047,36.32521057128906,77700,0.0,0.0,0.0,False,-0.005700514668952716,-0.005716824615626319,0.4552293707529087,36.533470153808594,-0.005700514668952716,0.13384095460503276
+2007-06-06,72.68000030517578,72.69999694824219,71.91999816894531,72.05999755859375,35.730201721191406,70500,0.0,0.0,0.0,False,-0.016380052331147144,-0.016515688580539176,0.43139263750615364,36.533470153808594,-0.021987192271508027,0.1348115333087818
+2007-06-07,71.69999694824219,71.87999725341797,70.4000015258789,70.4000015258789,34.9071159362793,171800,0.0,0.0,0.0,False,-0.023036135965164184,-0.02330561428168283,0.39841888208902687,36.533470153808594,-0.044516828286013554,0.13682755864851887
+2007-06-08,70.44000244140625,71.44999694824219,70.19999694824219,71.44999694824219,35.427738189697266,178600,0.0,0.0,0.0,False,0.014914502085143111,0.014804374546960656,0.4192756034218472,36.533470153808594,-0.03026627252916614,0.1372317988293193
+2007-06-11,70.94999694824219,71.66999816894531,70.83999633789062,71.43000030517578,35.41781997680664,108000,0.0,0.0,0.0,False,-0.0002799561416401142,-0.0002799953366761666,0.4188782684999892,36.533470153808594,-0.03053775544192716,0.13696286815366157
+2007-06-12,70.94000244140625,71.41000366210938,70.47000122070312,70.51000213623047,34.96165084838867,132700,0.0,0.0,0.0,False,-0.012879650094689388,-0.012963311921025794,0.40060361287475055,36.533470153808594,-0.043024089931847365,0.13744952875913932
+2007-06-13,70.62000274658203,71.2300033569336,70.62000274658203,71.2300033569336,35.31865692138672,65600,0.0,0.0,0.0,False,0.010211362001931956,0.010159578268244202,0.4149056833870284,36.533470153808594,-0.03325206248701318,0.13745812158482407
+2007-06-14,71.05000305175781,71.58000183105469,71.05000305175781,71.44999694824219,35.427738189697266,38600,0.0,0.0,0.0,False,0.003088488572862369,0.0030837289894578837,0.4192756034218472,36.533470153808594,-0.03026627252916614,0.13719075761848376
+2007-06-15,72.16999816894531,72.31999969482422,71.94999694824219,72.08000183105469,35.74011993408203,215800,0.0,0.0,0.0,False,0.00881743403183477,0.008778787469910445,0.43178997242801187,36.533470153808594,-0.021715709358746893,0.13711495496006268
+2007-06-18,72.05999755859375,72.08000183105469,71.75,71.97000122070312,35.68558120727539,69300,0.0,0.0,0.0,False,-0.0015259805201334187,-0.0015271460142390998,0.42960508882116444,36.533470153808594,-0.02320855212941797,0.1368734625527149
+2007-06-19,71.68000030517578,72.01000213623047,71.63999938964844,71.9800033569336,35.6905517578125,70500,0.0,0.0,0.0,False,0.00013928736394230867,0.00013927766435810755,0.4298042147454648,36.533470153808594,-0.023072497423522687,0.13660693870501237
+2007-06-20,72.12000274658203,72.18000030517578,71.16000366210938,71.19999694824219,35.30378723144531,43900,0.0,0.0,0.0,False,-0.01083660821473642,-0.010895751919742179,0.41430998664648944,36.533470153808594,-0.03365907802314494,0.13708209684152955
+2007-06-21,71.3499984741211,71.81999969482422,71.11000061035156,71.79000091552734,35.5963249206543,37600,0.0,0.0,0.0,False,0.008286297651046937,0.00825215476905253,0.42602938016669056,36.533470153808594,-0.025651689511257625,0.137242746374328
+2007-06-22,71.4000015258789,71.58999633789062,70.88999938964844,71.04000091552734,35.22445297241211,67900,0.0,0.0,0.0,False,-0.010446919705084934,-0.010501871826067223,0.4111317657349971,36.533470153808594,-0.035830628075718685,0.1377481513794488
+2007-06-25,71.1500015258789,71.58999633789062,70.7300033569336,70.87999725341797,35.14509963989258,44800,0.0,0.0,0.0,False,-0.002252791053467318,-0.002255332404705556,0.40795278071788577,36.533470153808594,-0.038002700210816975,0.13765964357494748
+2007-06-26,71.45999908447266,71.5199966430664,70.87999725341797,70.87999725341797,35.14509963989258,52700,0.0,0.0,0.0,False,0.0,0.0,0.40795278071788577,36.533470153808594,-0.038002700210816975,0.13766153476068843
+2007-06-27,70.4000015258789,71.04000091552734,70.3499984741211,71.02999877929688,35.219482421875,68900,0.0,0.0,0.0,False,0.0021164481746978048,0.0021142116533581145,0.41093263981069694,36.533470153808594,-0.03596668278161397,0.13766097976739367
+2007-06-28,71.51000213623047,71.73999786376953,71.3499984741211,71.41000366210938,35.40791320800781,34400,0.0,0.0,0.0,False,0.0053501861235694115,0.0053359247226093115,0.41848139204150336,36.533470153808594,-0.030808925105173524,0.1377148761554409
+2007-06-29,71.8499984741211,71.91999816894531,71.19999694824219,71.5,35.452537536621094,46200,0.0,0.0,0.0,False,0.0012602925326643533,0.0012594990306568725,0.42026909354761655,36.533470153808594,-0.029587460830758583,0.13771108678571867
+2007-07-02,72.23999786376953,72.76000213623047,72.23999786376953,72.66000366210938,36.02771759033203,56200,0.0,0.0,0.0,False,0.016223945976132192,0.016093744135379052,0.4433114625929033,36.533470153808594,-0.013843540220715655,0.1357854835463791
+2007-07-03,72.77999877929688,73.01000213623047,72.68000030517578,72.97000122070312,36.18141174316406,20800,0.0,0.0,0.0,False,0.004265997490589646,0.004256923919363239,0.44946862567046386,36.533470153808594,-0.009636599237968335,0.13516577499916038
+2007-07-05,73.0999984741211,73.0999984741211,72.63999938964844,72.91000366210938,36.15166091918945,64700,0.0,0.0,0.0,False,-0.0008222681907991136,-0.0008226064387209625,0.4482767737260138,36.533470153808594,-0.010450943559746628,0.13518294762966376
+2007-07-06,72.9000015258789,73.12000274658203,72.73999786376953,73.11000061035156,36.250831604003906,29700,0.0,0.0,0.0,False,0.002743184747061367,0.0027394290825364085,0.45224966448122217,36.533470153808594,-0.007736427681650837,0.13486853992406972
+2007-07-09,73.2699966430664,73.44999694824219,73.16000366210938,73.23999786376953,36.3152961730957,58300,0.0,0.0,0.0,False,0.0017782921450186784,0.0017767128555569965,0.4548321886521751,36.533470153808594,-0.0059718931652088525,0.13486871040148585
+2007-07-10,73.13999938964844,73.23999786376953,72.5999984741211,72.69000244140625,36.04259490966797,58000,0.0,0.0,0.0,False,-0.007509267227999827,-0.007537603721814589,0.44390746497569,36.533470153808594,-0.01343631585157401,0.13512644733846557
+2007-07-11,72.95999908447266,73.2699966430664,72.9000015258789,73.26000213623047,36.32521057128906,33400,0.0,0.0,0.0,False,0.00784115745077174,0.007810575337770034,0.45522937075290915,36.533470153808594,-0.005700514668952716,0.13521172273313786
+2007-07-12,73.44000244140625,74.22000122070312,73.4000015258789,74.0999984741211,36.741722106933594,49800,0.0,0.0,0.0,False,0.011466183653006334,0.011400945186435918,0.4719152979752108,36.741722106933594,0.0,0.13558533719747848
+2007-07-13,73.9000015258789,74.19999694824219,73.70999908447266,74.06999969482422,36.726844787597656,66200,0.0,0.0,0.0,False,-0.0004049162228334513,-0.0004049982235435671,0.4713192955924239,36.741722106933594,-0.0004049162228334513,0.13493305580522336
+2007-07-16,74.0,74.12999725341797,73.76000213623047,73.91999816894531,36.652462005615234,99700,0.0,0.0,0.0,False,-0.0020252973652542527,-0.002027351053317621,0.46833943649961274,36.741722106933594,-0.002429393512328404,0.13429185713631386
+2007-07-17,74.05000305175781,74.18000030517578,73.9000015258789,73.97000122070312,36.677268981933594,58700,0.0,0.0,0.0,False,0.0006768160980443749,0.000676587161321971,0.46933323226762913,36.741722106933594,-0.0017542216669217403,0.1339298955606579
+2007-07-18,73.69000244140625,73.97000122070312,73.41000366210938,73.97000122070312,36.677268981933594,41600,0.0,0.0,0.0,False,0.0,0.0,0.46933323226762913,36.741722106933594,-0.0017542216669217403,0.13249151792369415
+2007-07-19,74.30000305175781,74.37999725341797,74.12999725341797,74.25,36.81608200073242,42000,0.0,0.0,0.0,False,0.003784715237854952,0.0037775712228404878,0.474894240141279,36.81608200073242,0.0,0.1324289480438994
+2007-07-20,74.38999938964844,74.41999816894531,73.69000244140625,73.8499984741211,36.61775588989258,60000,0.0,0.0,0.0,False,-0.005386942337750611,-0.005401504231223383,0.46694906991535734,36.81608200073242,-0.005386942337750611,0.1310190360390416
+2007-07-23,74.19000244140625,74.38999938964844,74.06999969482422,74.13999938964844,36.76155471801758,72100,0.0,0.0,0.0,False,0.003927024598596285,0.003919333965126643,0.47270981499780285,36.81608200073242,-0.0014810723942259019,0.13103437125202458
+2007-07-24,74.0999984741211,74.19000244140625,73.0999984741211,73.19999694824219,36.29545211791992,58600,0.0,0.0,0.0,False,-0.01267907746755903,-0.012760142922666425,0.45403721316621115,36.81608200073242,-0.014141371230163569,0.13176736529069408
+2007-07-25,73.5999984741211,73.66000366210938,72.75,73.41000366210938,36.39958572387695,61100,0.0,0.0,0.0,False,0.002869053831282109,0.0028649459516149633,0.45820892420347237,36.81608200073242,-0.011312889754188982,0.1314971562110868
+2007-07-26,72.0,72.52999877929688,70.38999938964844,71.0199966430664,35.214534759521484,108700,0.0,0.0,0.0,False,-0.032556715709489925,-0.03309847668483329,0.4107344308131389,36.81608200073242,-0.043501294928098955,0.13578617094764844
+2007-07-27,70.62000274658203,71.08000183105469,69.56999969482422,69.56999969482422,34.49554443359375,80200,0.0,0.0,0.0,False,-0.02041743078071845,-0.020628747836137416,0.3819308582220353,36.81608200073242,-0.06303054103075134,0.13727798689150847
+2007-07-30,70.80999755859375,71.58999633789062,70.58999633789062,71.4000015258789,35.402950286865234,63800,0.0,0.0,0.0,False,0.026305016145441673,0.025964989259109002,0.41828257175945005,36.81608200073242,-0.038383544284779525,0.13954873695930145
+2007-07-31,71.95999908447266,72.16999816894531,70.87000274658203,70.87000274658203,35.14016342163086,67500,0.0,0.0,0.0,False,-0.007422739153235769,-0.007450424768653272,0.4077550301836992,36.81608200073242,-0.04552137240101273,0.13917901267520158
+2007-08-01,70.70999908447266,71.16000366210938,69.86000061035156,71.16000366210938,35.283931732177734,84500,0.0,0.0,0.0,False,0.004091281785513212,0.004082935249797276,0.4135145526971544,36.81608200073242,-0.0416163313772554,0.13916407319337948
+2007-08-02,70.5999984741211,71.06999969482422,70.43000030517578,70.9800033569336,35.194698333740234,76300,0.0,0.0,0.0,False,-0.002529009496867407,-0.0025322128433873173,0.4099397609694231,36.81608200073242,-0.04404009277684495,0.1389244298036563
+2007-08-03,70.41000366210938,70.5,69.26000213623047,69.27999877929688,34.351776123046875,55300,0.0,0.0,0.0,False,-0.023950260993863104,-0.024241731771116347,0.3761713357085805,36.81608200073242,-0.06693558205450878,0.14094109258783086
+2007-08-06,69.80000305175781,70.41000366210938,69.2699966430664,70.30000305175781,34.85752868652344,48300,0.0,0.0,0.0,False,0.01472274858991196,0.014615421081765933,0.39643236030086126,36.81608200073242,-0.053198309210904626,0.14150980496340476
+2007-08-07,69.44999694824219,70.47000122070312,69.44999694824219,70.33999633789062,34.87734603881836,42900,0.0,0.0,0.0,False,0.000568524305699869,0.0005683627569834645,0.39722626603895805,36.81608200073242,-0.0526600294370132,0.141450956420531
+2007-08-08,70.54000091552734,71.19999694824219,70.12000274658203,70.91000366210938,35.15998840332031,43800,0.0,0.0,0.0,False,0.008103895410716655,0.008071235181707338,0.40854924156404393,36.81608200073242,-0.04498288539717954,0.14151227289994425
+2007-08-09,68.94999694824219,69.6500015258789,68.69999694824219,68.70999908447266,34.06914520263672,89500,0.0,0.0,0.0,False,-0.03102512970625948,-0.03151660107704431,0.36484881864686614,36.81608200073242,-0.07461241524942974,0.1451188857700442
+2007-08-10,66.81999969482422,68.05999755859375,66.43000030517578,67.58999633789062,33.51380157470703,151300,0.0,0.0,0.0,False,-0.016300486103382084,-0.01643480062170698,0.34260111944529537,36.81608200073242,-0.08969668271489872,0.14611591870430282
+2007-08-13,68.52999877929688,68.52999877929688,67.68000030517578,67.79000091552734,33.61296844482422,57400,0.0,0.0,0.0,False,0.00295898601345268,0.002954616831116472,0.34657385737937996,36.81608200073242,-0.08700310793105248,0.146126401522985
+2007-08-14,67.91000366210938,67.91000366210938,66.80000305175781,66.81999969482422,33.131996154785156,53400,0.0,0.0,0.0,False,-0.014309128657547188,-0.014412491444778575,0.3273055588072489,36.81608200073242,-0.1000672979236078,0.14683276407084317
+2007-08-15,66.08000183105469,66.19000244140625,64.44000244140625,64.51000213623047,31.98660659790039,154200,0.0,0.0,0.0,False,-0.034570496493292024,-0.035182195308375463,0.2814199466409759,36.81608200073242,-0.1311784182449386,0.15103198723722297
+2007-08-16,63.40999984741211,63.7599983215332,61.86000061035156,63.7599983215332,31.614730834960938,221200,0.0,0.0,0.0,False,-0.011625983575383803,-0.011694093735473109,0.2665221793881587,36.81608200073242,-0.1412793236843619,0.15049307280007115
+2007-08-17,64.87000274658203,65.04000091552734,62.58000183105469,64.08999633789062,31.778345108032227,135800,0.0,0.0,0.0,False,0.005175254343470659,0.005161908739504367,0.2730767537981391,36.81608200073242,-0.1368352257744312,0.15026880268230175
+2007-08-20,64.33999633789062,64.81999969482422,63.709999084472656,64.58999633789062,32.026283264160156,90600,0.0,0.0,0.0,False,0.007802110376895044,0.007771831305525019,0.28300943914953147,36.81608200073242,-0.13010071893247566,0.15035190959884345
+2007-08-21,64.3499984741211,64.69000244140625,64.22000122070312,64.43000030517578,31.946945190429688,28900,0.0,0.0,0.0,False,-0.0024772800851122767,-0.0024803536204769006,0.27983106541691516,36.81608200073242,-0.13225570309751777,0.15037573897999873
+2007-08-22,65.63999938964844,66.13999938964844,65.5199966430664,66.08999633789062,32.7700309753418,44500,0.0,0.0,0.0,False,0.025764146775406838,0.02543784388571446,0.31280482083404193,36.81608200073242,-0.10989901166859994,0.1522754986459071
+2007-08-23,66.66000366210938,66.88999938964844,66.2300033569336,66.69999694824219,33.0724983215332,34000,0.0,0.0,0.0,False,0.00922999878819164,0.009187662658268161,0.32492200773947233,36.81608200073242,-0.10168338062493298,0.15248357179083186
+2007-08-24,66.87999725341797,67.94000244140625,66.87000274658203,67.83999633789062,33.637760162353516,25700,0.0,0.0,0.0,False,0.01709159783832459,0.016947179715011435,0.3475670418629009,36.81608200073242,-0.08632971423509095,0.1518968407610472
+2007-08-27,67.69000244140625,67.79000091552734,67.4000015258789,67.5199966430664,33.47908401489258,21800,0.0,0.0,0.0,False,-0.004717203128123959,-0.004728364244133294,0.3412102943976685,36.81608200073242,-0.09063968256517507,0.15185165253302024
+2007-08-28,67.19000244140625,67.19000244140625,65.8499984741211,65.94000244140625,32.695674896240234,33600,0.0,0.0,0.0,False,-0.023399956770139174,-0.023678083088900462,0.3098260314890975,36.81608200073242,-0.11191867468163008,0.1537858486876164
+2007-08-29,66.94999694824219,67.75,66.69999694824219,67.75,33.59313201904297,26500,0.0,0.0,0.0,False,0.027448802499132174,0.027078838895381017,0.3457791875356637,36.81608200073242,-0.08754190577979848,0.15604296923251396
+2007-08-30,66.61000061035156,67.62999725341797,66.61000061035156,67.01000213623047,33.226200103759766,24900,0.0,0.0,0.0,False,-0.010922825388094193,-0.010982917429212426,0.3310794764592804,36.81608200073242,-0.09750852621691897,0.15626077025885632
+2007-08-31,68.47000122070312,68.72000122070312,68.11000061035156,68.5,33.964996337890625,35100,0.0,0.0,0.0,False,0.02223535137402788,0.021991750371757234,0.36067649632510945,36.81608200073242,-0.07744131118528796,0.15770231926704542
+2007-09-04,68.47000122070312,69.41000366210938,68.47000122070312,69.22000122070312,34.32201385498047,24400,0.0,0.0,0.0,False,0.01051133683449157,0.010456476833233726,0.37497902530075855,36.81608200073242,-0.06774398605756948,0.15795319397760677
+2007-09-05,69.1500015258789,69.1500015258789,67.6500015258789,67.9000015258789,33.66749954223633,72900,0.0,0.0,0.0,False,-0.01906981086569204,-0.01925398491094714,0.34875843534397943,36.81608200073242,-0.08552193192185564,0.1590764435622469
+2007-09-06,68.19000244140625,68.41999816894531,67.80999755859375,68.1500015258789,33.79146194458008,51500,0.0,0.0,0.0,False,0.003681960467192935,0.0036751986435141896,0.35372451058270893,36.81608200073242,-0.08215485982707693,0.1589618858039339
+2007-09-07,67.8499984741211,67.98999786376953,67.37999725341797,67.69999694824219,33.56834030151367,51800,0.0,0.0,0.0,False,-0.006602899970185927,-0.006624795550299024,0.34478600305214235,36.81608200073242,-0.08821529947576001,0.158493071415494
+2007-09-10,67.91999816894531,68.0,66.97000122070312,67.5,33.46916580200195,52100,0.0,0.0,0.0,False,-0.002954405806808613,-0.00295877867859329,0.34081295947581025,36.81608200073242,-0.09090908148954813,0.158254646304194
+2007-09-11,68.04000091552734,68.68000030517578,67.95999908447266,68.68000030517578,34.05427169799805,28700,0.0,0.0,0.0,False,0.017481938434243727,0.017330887252487284,0.36425296908520255,36.81608200073242,-0.07501641002101833,0.15910743353883333
+2007-09-12,68.04000091552734,68.68000030517578,68.02999877929688,68.4000015258789,33.915435791015625,29500,0.0,0.0,0.0,False,-0.004076901371248054,-0.00408523459049712,0.3586910442848099,36.81608200073242,-0.07878747688738552,0.1588948500137387
+2007-09-13,68.13999938964844,68.37999725341797,68.01000213623047,68.11000061035156,33.771629333496094,28800,0.0,0.0,0.0,False,-0.004240147713438058,-0.004249162631835778,0.3529299935601169,36.81608200073242,-0.08269355406085199,0.15892221053356817
+2007-09-14,67.5,67.55999755859375,67.13999938964844,67.52999877929688,33.48405075073242,52800,0.0,0.0,0.0,False,-0.008515389646256755,-0.008551852722431417,0.3414092675008449,36.81608200073242,-0.09050477587304684,0.1592059823373994
+2007-09-17,66.86000061035156,66.9800033569336,66.18000030517578,66.4000015258789,32.92374801635742,31900,0.0,0.0,0.0,False,-0.016733421489117273,-0.016875006880876942,0.3189629008383452,36.81608200073242,-0.10572374280070229,0.16015090382023833
+2007-09-18,66.58000183105469,68.27999877929688,66.37000274658203,68.26000213623047,33.84601593017578,46200,0.0,0.0,0.0,False,0.028012239474076717,0.02762707306528375,0.3559100054740518,36.81608200073242,-0.08067306212805458,0.16242518336596246
+2007-09-19,68.55000305175781,68.9800033569336,68.25,68.45999908447266,33.945186614990234,56300,0.0,0.0,0.0,False,0.0029300548997861497,0.0029257706556018335,0.3598828962292602,36.81608200073242,-0.07797938372923752,0.16241383633486708
+2007-09-20,68.45999908447266,68.72000122070312,68.25,68.36000061035156,33.89559555053711,63900,0.0,0.0,0.0,False,-0.001460915947099961,-0.0014619841252746467,0.35789622161997037,36.81608200073242,-0.07932637835110246,0.1624038691980154
+2007-09-21,68.83000183105469,68.9000015258789,68.62999725341797,68.62999725341797,34.029476165771484,61500,0.0,0.0,0.0,False,0.003949793861410811,0.003942013905057385,0.36325963178055787,36.81608200073242,-0.0756899073319508,0.16236074091359562
+2007-09-24,68.83000183105469,68.91999816894531,68.47000122070312,68.62999725341797,34.029476165771484,50100,0.0,0.0,0.0,False,0.0,0.0,0.36325963178055787,36.81608200073242,-0.0756899073319508,0.16235788783886065
+2007-09-25,68.01000213623047,68.37000274658203,67.5,68.37000274658203,33.90055847167969,43800,0.0,0.0,0.0,False,-0.003788412535761232,-0.0037956067460372146,0.35809504190202324,36.81608200073242,-0.07919157527394505,0.16234373761696452
+2007-09-26,68.80000305175781,69.0,68.58999633789062,68.83000183105469,34.12863540649414,34800,0.0,0.0,0.0,False,0.006727822345610868,0.006705291547868971,0.36723206407239495,36.81608200073242,-0.07299653977804632,0.1622951110563275
+2007-09-27,69.47000122070312,69.7699966430664,69.36000061035156,69.7699966430664,34.5947380065918,75100,0.0,0.0,0.0,False,0.013657229319194109,0.013564809874466604,0.38590466590398664,36.81608200073242,-0.060336240942108765,0.1626141171405972
+2007-09-28,69.80000305175781,70.0,69.52999877929688,69.87999725341797,34.64924621582031,41600,0.0,0.0,0.0,False,0.0015756213912685446,0.0015743814022155403,0.3880883269418438,36.81608200073242,-0.058855686622737324,0.16240807108045163
+2007-10-01,70.0999984741211,71.0199966430664,70.0,70.7699966430664,35.09055709838867,73700,0.0,0.0,0.0,False,0.012736521880434504,0.012656094575111028,0.40576774428991436,36.81608200073242,-0.0468687814827613,0.16282118575024201
+2007-10-02,70.70999908447266,70.79000091552734,70.30999755859375,70.77999877929688,35.09552001953125,44300,0.0,0.0,0.0,False,0.0001414318139396631,0.00014142181340358415,0.4059665645719672,36.81608200073242,-0.04673397840560389,0.16280659299056222
+2007-10-03,68.91999816894531,70.7300033569336,68.91999816894531,70.30000305175781,34.85752868652344,24900,0.0,0.0,0.0,False,-0.006781245380474976,-0.006804342502318736,0.39643236030086126,36.81608200073242,-0.053198309210904626,0.16290890788475773
+2007-10-04,70.6500015258789,70.91000366210938,70.52999877929688,70.83999633789062,35.12527084350586,13800,0.0,0.0,0.0,False,0.00768104243390999,0.007651693419021898,0.40715841651641727,36.81608200073242,-0.04592588524745589,0.16300747525446224
+2007-10-05,71.12000274658203,71.69000244140625,71.12000274658203,71.43000030517578,35.41781997680664,17500,0.0,0.0,0.0,False,0.00832873672644907,0.008294244185906945,0.41887826849998944,36.81608200073242,-0.03797965312816187,0.16297930652629788
+2007-10-08,71.08999633789062,71.1500015258789,70.77999877929688,71.01000213623047,35.2095947265625,34500,0.0,0.0,0.0,False,-0.005879109735734689,-0.0058964597365033684,0.41053652745782876,36.81608200073242,-0.043635476315430965,0.1631227735254457
+2007-10-09,71.16999816894531,71.97000122070312,71.16999816894531,71.97000122070312,35.68558120727539,31000,0.0,0.0,0.0,False,0.013518658320534449,0.013428096528850767,0.4296050888211642,36.81608200073242,-0.030706711089858563,0.1633855989222618
+2007-10-10,71.81999969482422,71.94999694824219,71.55999755859375,71.83999633789062,35.62110900878906,25100,0.0,0.0,0.0,False,-0.0018066736285405893,-0.0018083076317108372,0.42702225900796353,36.81608200073242,-0.03245790771325385,0.16340931604621045
+2007-10-11,72.1500015258789,72.9800033569336,71.72000122070312,71.77999877929688,35.591365814208984,49600,0.0,0.0,0.0,False,-0.0008349878880171691,-0.0008353366845778552,0.425830712705761,36.81608200073242,-0.033265793641460095,0.1634209948555153
+2007-10-12,72.33000183105469,72.45999908447266,72.13999938964844,72.36000061035156,35.87895202636719,34200,0.0,0.0,0.0,False,0.008080224109955125,0.008047753892936702,0.43735174440728053,36.81608200073242,-0.025454364599323487,0.16351886060731766
+2007-10-15,72.16000366210938,72.33999633789062,71.54000091552734,71.77999877929688,35.591365814208984,38300,0.0,0.0,0.0,False,-0.008015457417676508,-0.008047753892936714,0.425830712705761,36.81608200073242,-0.033265793641460095,0.1632932130899494
+2007-10-16,71.01000213623047,71.08999633789062,70.55000305175781,70.62000274658203,35.016212463378906,33600,0.0,0.0,0.0,False,-0.01615991231784819,-0.016291907654612154,0.40278941340834096,36.81608200073242,-0.04888813365087863,0.1641982437885318
+2007-10-17,71.7699966430664,71.91999816894531,71.05000305175781,71.55999755859375,35.48229217529297,34600,0.0,0.0,0.0,False,0.013310397645133865,0.013222592591041572,0.4214610983131901,36.81608200073242,-0.03622845650476658,0.16457550984498961
+2007-10-18,71.56999969482422,72.08999633789062,71.56999969482422,71.94999694824219,35.675655364990234,33600,0.0,0.0,0.0,False,0.00544956872408342,0.005434773551643967,0.4292074482570589,36.81608200073242,-0.03097631724417338,0.16448042661207402
+2007-10-19,72.01000213623047,72.01000213623047,70.51000213623047,70.63999938964844,35.02610778808594,40000,0.0,0.0,0.0,False,-0.018207025778753327,-0.01837481340207549,0.40318583140345643,36.81608200073242,-0.048619356416331194,0.16553360327182962
+2007-10-22,70.0,70.58999633789062,69.7300033569336,70.55999755859375,34.9864387512207,57500,0.0,0.0,0.0,False,-0.001132556237913751,-0.0011331980643785784,0.40159664453714816,36.81608200073242,-0.04969684849885225,0.16538052587461569
+2007-10-23,71.69000244140625,71.87999725341797,71.13999938964844,71.87999725341797,35.640953063964844,38200,0.0,0.0,0.0,False,0.018707657484038798,0.01853482150330995,0.4278172344939273,36.81608200073242,-0.03191890263456609,0.16633142845853316
+2007-10-24,71.61000061035156,71.61000061035156,70.58999633789062,71.5999984741211,35.502113342285156,45600,0.0,0.0,0.0,False,-0.0038955109149441114,-0.0039031181801381072,0.4222551568724109,36.81608200073242,-0.03569007311590422,0.16639678905392666
+2007-10-25,71.87999725341797,71.91000366210938,71.31999969482422,71.73999786376953,35.57152557373047,34900,0.0,0.0,0.0,False,0.0019551577331775594,0.001953248899938515,0.4250358900409217,36.81608200073242,-0.03380469510517692,0.16637635879182772
+2007-10-26,72.4000015258789,72.8499984741211,72.23999786376953,72.83999633789062,36.1169548034668,32400,0.0,0.0,0.0,False,0.015333310026464764,0.015216942849966577,0.4468864071417582,36.81608200073242,-0.018989722949110055,0.16684103049135005
+2007-10-29,72.97000122070312,73.13999938964844,72.72000122070312,72.9800033569336,36.18638610839844,45600,0.0,0.0,0.0,False,0.0019224019663190983,0.0019205565164115588,0.449667904415888,36.81608200073242,-0.017103826863528182,0.16670186566846978
+2007-10-30,72.87000274658203,73.22000122070312,72.87000274658203,72.87000274658203,36.131839752197266,44200,0.0,0.0,0.0,False,-0.001507372303986787,-0.001508509532579793,0.44748271516679283,36.81608200073242,-0.018585417332608767,0.16638269054398233
+2007-10-31,73.93000030517578,74.61000061035156,73.79000091552734,74.29000091552734,36.83592987060547,47700,0.0,0.0,0.0,False,0.019486694373634483,0.019299259817862763,0.47568936844836673,36.83592987060547,0.0,0.1673981501631111
+2007-11-01,73.44999694824219,73.44999694824219,72.62999725341797,72.69000244140625,36.04259490966797,58700,0.0,0.0,0.0,False,-0.021536987493576798,-0.02177229305828176,0.44390746497569,36.83592987060547,-0.021536987493576798,0.1687911739137241
+2007-11-02,73.05000305175781,73.45999908447266,72.3499984741211,73.30999755859375,36.349998474121094,70200,0.0,0.0,0.0,False,0.008528896579826029,0.008492731030718072,0.45622240241530654,36.83592987060547,-0.01319177765272439,0.16895319238847895
+2007-11-05,71.93000030517578,72.4000015258789,71.73999786376953,72.27999877929688,35.83927917480469,45200,0.0,0.0,0.0,False,-0.014050050089548294,-0.014149686407778585,0.4357624047198492,36.83592987060547,-0.02705648260548177,0.16958449625026462
+2007-11-06,72.9000015258789,73.12000274658203,72.5,73.0999984741211,36.24586486816406,38900,0.0,0.0,0.0,False,0.011344695058632892,0.011280826597201423,0.4520506913780453,36.83592987060547,-0.016018735091367087,0.16984273037136685
+2007-11-07,72.63999938964844,72.80000305175781,71.41000366210938,71.55000305175781,35.47731018066406,37400,0.0,0.0,0.0,False,-0.021203927407869583,-0.021431959893952402,0.42126151392551847,36.83592987060547,-0.03688300240319342,0.1709958108025961
+2007-11-08,72.33999633789062,72.33999633789062,71.1500015258789,72.08000183105469,35.74011993408203,146900,0.0,0.0,0.0,False,0.007407826356610414,0.007380523166230247,0.43178997242801187,36.83592987060547,-0.029748398923896247,0.17111864613845293
+2007-11-09,70.5,70.95999908447266,70.08999633789062,70.29000091552734,34.85257339477539,40100,0.0,0.0,0.0,False,-0.024833339701814228,-0.025146888952614896,0.3962338456610559,36.83592987060547,-0.05384298652964825,0.17303363288497406
+2007-11-12,69.23999786376953,69.55000305175781,68.4000015258789,68.4000015258789,33.915435791015625,37300,0.0,0.0,0.0,False,-0.02688862004950965,-0.02725673268913438,0.35869104428481013,36.83592987060547,-0.0792838429720314,0.17515642975771892
+2007-11-13,69.68000030517578,70.6500015258789,68.8499984741211,70.63999938964844,35.02610778808594,46600,0.0,0.0,0.0,False,0.03274827438203043,0.03222347639721933,0.40318583140345665,36.83592987060547,-0.04913197763371091,0.17798187063507892
+2007-11-14,70.94999694824219,70.94999694824219,69.93000030517578,70.0199966430664,34.718685150146484,33700,0.0,0.0,0.0,False,-0.008776956885972464,-0.008815701243695424,0.3908701298582211,36.83592987060547,-0.05747770527026963,0.1781414624387492
+2007-11-15,69.58000183105469,69.93000030517578,68.66000366210938,69.0999984741211,34.262516021728516,36500,0.0,0.0,0.0,False,-0.013139009338780872,-0.013226089729765862,0.37259547423298267,36.83592987060547,-0.06986151450273281,0.178465381212827
+2007-11-16,69.55999755859375,69.55999755859375,68.81999969482422,69.45999908447266,34.44102096557617,30500,0.0,0.0,0.0,False,0.005209919310492417,0.005196394635520193,0.3797465858996836,36.83592987060547,-0.06501556804570852,0.17851248514330717
+2007-11-19,68.05000305175781,68.05000305175781,66.98999786376953,67.19999694824219,33.32042694091797,43600,0.0,0.0,0.0,False,-0.03253660876598974,-0.033077693311913806,0.3348543110380555,36.83592987060547,-0.09543679071049649,0.18158235412689047
+2007-11-20,67.88999938964844,68.31999969482422,67.22000122070312,68.02999877929688,33.73198318481445,28600,0.0,0.0,0.0,False,0.012351469704341866,0.0122758126492559,0.35134172362055227,36.83592987060547,-0.08426410563529496,0.1819584992943064
+2007-11-21,66.91999816894531,67.33999633789062,66.4000015258789,66.7699966430664,33.10721206665039,55600,0.0,0.0,0.0,False,-0.018521624262083813,-0.01869529735965958,0.3263126799659757,36.83592987060547,-0.10122502179402126,0.1826229397525434
+2007-11-23,67.6500015258789,68.20999908447266,67.51000213623047,67.94000244140625,33.687339782714844,19900,0.0,0.0,0.0,False,0.017522699129620456,0.017370946812676764,0.3495532580088201,36.83592987060547,-0.08547605826568683,0.18318852205840633
+2007-11-26,67.83000183105469,68.13999938964844,66.70999908447266,66.70999908447266,33.07746124267578,40400,0.0,0.0,0.0,False,-0.01810408729133295,-0.01826997145058326,0.32512082802152564,36.83592987060547,-0.10203267953685868,0.18387514173363925
+2007-11-27,67.69000244140625,68.31999969482422,67.41000366210938,68.08999633789062,33.76172637939453,107800,0.0,0.0,0.0,False,0.0206867489526652,0.020475684029598245,0.3525332699227548,36.83592987060547,-0.08345665501074007,0.18496735520666133
+2007-11-28,68.23999786376953,69.8499984741211,67.9000015258789,69.75,34.58480453491211,49600,0.0,0.0,0.0,False,0.02437903045206591,0.024086605055688062,0.38550671969763384,36.83592987060547,-0.061112216892608595,0.18632548694462592
+2007-11-29,68.79000091552734,69.55000305175781,68.79000091552734,69.22000122070312,34.32201385498047,61700,0.0,0.0,0.0,False,-0.0075984434050035965,-0.0076274586500053865,0.3749790253007592,36.83592987060547,-0.06824630257619935,0.18640774267456092
+2007-11-30,69.94999694824219,70.19000244140625,69.29000091552734,69.58999633789062,34.50548553466797,50700,0.0,0.0,0.0,False,0.005345597739768948,0.005331360746460065,0.38232911007063675,36.83592987060547,-0.06326552211722936,0.18596189867932664
+2007-12-03,70.0199966430664,70.0199966430664,69.2300033569336,69.25,34.336891174316406,33900,0.0,0.0,0.0,False,-0.004886016172187313,-0.0048979917737847324,0.37557502768354634,36.83592987060547,-0.06784242192520995,0.18584852088459292
+2007-12-04,68.5999984741211,69.0,68.52999877929688,68.58999633789062,34.0096435546875,37200,0.0,0.0,0.0,False,-0.009530496455476545,-0.009576202268027252,0.3624651147579663,36.83592987060547,-0.07672634641899734,0.18612441310523398
+2007-12-05,69.12000274658203,69.33000183105469,68.91000366210938,69.1500015258789,34.28729248046875,78800,0.0,0.0,0.0,False,0.008163829336664152,0.008130685546586495,0.3735880474320088,36.83592987060547,-0.06918889788012361,0.18601983199739852
+2007-12-06,68.87000274658203,69.9000015258789,68.8499984741211,69.9000015258789,34.65918731689453,56500,0.0,0.0,0.0,False,0.01084643346037395,0.010788032813947863,0.388486578790445,36.83592987060547,-0.05909291719680321,0.18625008506128501
+2007-12-07,69.80999755859375,69.83000183105469,69.54000091552734,69.58999633789062,34.50548553466797,41100,0.0,0.0,0.0,False,-0.004434662036972847,-0.004444524318722353,0.38232911007063675,36.83592987060547,-0.06326552211722936,0.1862638495749193
+2007-12-10,69.83999633789062,70.19000244140625,69.7699966430664,70.02999877929688,34.723655700683594,70700,0.0,0.0,0.0,False,0.006322767601586898,0.006302862764893269,0.3910692557825217,36.83592987060547,-0.057342767709182785,0.18634837569486468
+2007-12-11,70.19999694824219,70.4000015258789,68.1500015258789,68.1500015258789,33.79146194458008,277200,0.0,0.0,0.0,False,-0.026846071857726805,-0.027213009778786337,0.3537245105827096,36.83592987060547,-0.0826494115044678,0.18834727591804817
+2007-12-12,70.44999694824219,70.45999908447266,69.0,69.72000122070312,34.569950103759766,42600,0.0,0.0,0.0,False,0.023038013580366945,0.02277664520420355,0.3849116342415897,36.83592987060547,-0.061515476188750196,0.18956971204723871
+2007-12-13,69.0,69.05000305175781,68.30000305175781,69.0,34.21293640136719,42600,0.0,0.0,0.0,False,-0.010327284283634275,-0.010380980695972352,0.37060925808706435,36.83592987060547,-0.07120747266194005,0.1898824524695313
+2007-12-14,67.7699966430664,67.7699966430664,67.01000213623047,67.12000274658203,33.280757904052734,40700,0.0,0.0,0.0,False,-0.027246375066397488,-0.027624440644229784,0.3332651241717475,36.83592987060547,-0.09651370222066014,0.19189336943213947
+2007-12-17,64.97000122070312,64.97000122070312,63.599998474121094,63.61000061035156,32.276100158691406,65500,1.53,0.0,0.0,False,-0.03018734574067461,-0.030652366077468254,0.29301738890439144,36.83592987060547,-0.12378755546368714,0.1942630284389957
+2007-12-18,64.45999908447266,64.4800033569336,63.130001068115234,63.970001220703125,32.458763122558594,105000,0.0,0.0,0.0,False,0.005659387688385253,0.00564343351946331,0.300335075596025,36.83592987060547,-0.11882872954266832,0.1943166599210084
+2007-12-19,63.95000076293945,64.06999969482422,63.38999938964844,63.61000061035156,32.276100158691406,90000,0.0,0.0,0.0,False,-0.005627539261970127,-0.005643433519463282,0.29301738890439144,36.83592987060547,-0.12378755546368714,0.1943659866661039
+2007-12-20,63.849998474121094,64.20999908447266,63.36000061035156,64.11000061035156,32.52979278564453,213100,0.0,0.0,0.0,False,0.007860076827925333,0.007829347343097419,0.3031806049210233,36.83592987060547,-0.11690045833204743,0.1943699762515373
+2007-12-21,65.7300033569336,65.7300033569336,64.44000244140625,64.7699966430664,32.86468505859375,124400,0.0,0.0,0.0,False,0.010294940246192041,0.010242308269348143,0.3165967713786817,36.83592987060547,-0.10780900131913629,0.19462711051864004
+2007-12-24,66.41999816894531,66.41999816894531,64.9000015258789,65.02999877929688,32.996612548828125,57300,0.0,0.0,0.0,False,0.0040142630303368065,0.004006227374145019,0.3218819371238879,36.83592987060547,-0.10422751197713254,0.19466154581791384
+2007-12-26,65.36000061035156,65.54000091552734,65.05000305175781,65.5,33.2350959777832,87000,0.0,0.0,0.0,False,0.007227512478808817,0.007201519179943276,0.3314358553199628,36.83592987060547,-0.0977533051417735,0.19477554688005908
+2007-12-27,65.6500015258789,65.6500015258789,64.9000015258789,64.9000015258789,32.93064880371094,80100,0.0,0.0,0.0,False,-0.009160412061869239,-0.009202626636135908,0.3192393542512846,36.83592987060547,-0.10601825664813447,0.19500826848735225
+2007-12-28,65.5999984741211,65.80000305175781,64.75,64.80999755859375,32.88496780395508,187900,0.0,0.0,0.0,False,-0.001387187966691683,-0.00138815100263009,0.3174093212938811,36.83592987060547,-0.10725837736495425,0.19474318395292795
+2007-12-31,65.22000122070312,65.22000122070312,64.25,64.25,32.6008186340332,110800,0.0,0.0,0.0,False,-0.008640700870252926,-0.00867824817248542,0.3060259814248978,36.83592987060547,-0.11497229068056791,0.19492269289563607
+2008-01-02,65.01000213623047,65.33999633789062,64.27999877929688,64.77999877929688,32.86975860595703,60500,0.0,0.0,0.0,False,0.008249485233572385,0.008215644216855948,0.31680002347332437,36.83592987060547,-0.1076712676612348,0.19503803388940621
+2008-01-03,64.91000366210938,65.12000274658203,64.7300033569336,64.88999938964844,32.92557907104492,59500,0.0,0.0,0.0,False,0.0016982316711560141,0.0016967913062365361,0.31903625497776567,36.83592987060547,-0.10615588674689458,0.19497971136260778
+2008-01-04,64.0199966430664,64.06999969482422,62.529998779296875,62.56999969482422,31.74839210510254,175700,0.0,0.0,0.0,False,-0.03575296165337949,-0.03640775335651991,0.27187680233412825,36.83592987060547,-0.13811346105213185,0.1982610203020464
+2008-01-07,62.7599983215332,63.290000915527344,62.33000183105469,63.150001525878906,32.042694091796875,120000,0.0,0.0,0.0,False,0.009269823357354712,0.009227122229907765,0.28366687562408277,36.83592987060547,-0.13012392508200332,0.19795350059138928
+2008-01-08,64.83000183105469,64.83000183105469,62.650001525878906,62.70000076293945,31.81435203552246,85800,0.0,0.0,0.0,False,-0.007126181575751844,-0.0071516940844419934,0.2745192323856076,36.83592987060547,-0.13632281994027118,0.19803183236915192
+2008-01-09,62.66999816894531,62.93000030517578,61.900001525878906,62.93000030517578,31.931049346923828,95100,0.0,0.0,0.0,False,0.0036680712928263137,0.003661360325186952,0.2791942597940762,36.83592987060547,-0.13315479046982504,0.1980370721641021
+2008-01-10,62.15999984741211,63.13999938964844,61.939998626708984,62.95000076293945,31.941205978393555,59300,0.0,0.0,0.0,False,0.000318080103142826,0.00031802952639150623,0.27960114603617114,36.83592987060547,-0.1328790642561689,0.1978545292519993
+2008-01-11,62.04999923706055,62.04999923706055,61.2599983215332,61.540000915527344,31.22577667236328,125900,0.0,0.0,0.0,False,-0.02239831853920049,-0.022652970577742484,0.25094023196412696,36.83592987060547,-0.15230111518696876,0.1991294027549126
+2008-01-14,61.84000015258789,62.7400016784668,59.9900016784668,62.400001525878906,31.662137985229492,62200,0.0,0.0,0.0,False,0.013974394214265162,0.013877652595971514,0.268421363904078,36.83592987060547,-0.14045503679559845,0.19928430662885604
+2008-01-15,60.900001525878906,61.27000045776367,60.02000045776367,60.04999923706055,30.469722747802734,67900,0.0,0.0,0.0,False,-0.037660603904354883,-0.038388087942406245,0.22065184933426485,36.83592987060547,-0.1728260191928228,0.20278210844832595
+2008-01-16,59.41999816894531,59.84000015258789,58.59000015258789,58.779998779296875,29.825315475463867,154800,0.0,0.0,0.0,False,-0.021149101935472592,-0.021375948291009576,0.19483615894497142,36.83592987060547,-0.1903200060312844,0.20384849575041203
+2008-01-17,59.630001068115234,60.02000045776367,57.959999084472656,58.25,29.556400299072266,89500,0.0,0.0,0.0,False,-0.009016339713584176,-0.00905723289462245,0.18406311023384947,36.83592987060547,-0.1976203559161991,0.20402957620697526
+2008-01-18,59.36000061035156,59.5,58.13999938964844,58.61000061035156,29.739063262939453,88600,0.0,0.0,0.0,False,0.006180149206902019,0.0061611304039287515,0.19138079692548304,36.83592987060547,-0.19266152999518038,0.20394476408533746
+2008-01-22,55.599998474121094,57.939998626708984,55.52000045776367,57.68000030517578,29.267181396484375,83300,0.0,0.0,0.0,False,-0.015867408542189487,-0.015994643591027206,0.172476671091347,36.83592987060547,-0.20547189933057297,0.20453720236266001
+2008-01-23,54.880001068115234,57.900001525878906,54.79999923706055,57.709999084472656,29.282390594482422,137800,0.0,0.0,0.0,False,0.000519667329491158,0.0005195323491856998,0.17308596891190375,36.83592987060547,-0.20505900903429242,0.20440873273036328
+2008-01-24,58.349998474121094,58.95000076293945,57.959999084472656,58.75,29.81009864807129,67100,0.0,0.0,0.0,False,0.018021344667409123,0.0178608851653081,0.19422655548216672,36.83592987060547,-0.1907331034458476,0.20521526094675427
+2008-01-25,59.779998779296875,59.880001068115234,58.36000061035156,58.439998626708984,29.65280532836914,62800,0.0,0.0,0.0,False,-0.005276511210482893,-0.0052904811591563475,0.1879252056743086,36.83592987060547,-0.19500320929778825,0.20468429298264168
+2008-01-28,58.959999084472656,59.5,58.29999923706055,59.41999816894531,30.150049209594727,87600,0.0,0.0,0.0,False,0.016768864723563537,0.01662981957805959,0.20784536274997256,36.83592987060547,-0.18150432701160002,0.20538366282595408
+2008-01-29,60.150001525878906,60.220001220703125,59.65999984741211,60.060001373291016,30.474807739257812,46200,0.0,0.0,0.0,False,0.010771409605518478,0.010713811214502406,0.22085555989227856,36.83592987060547,-0.17268797485749743,0.205667856602943
+2008-01-30,59.5,61.029998779296875,59.5,59.91999816894531,30.403766632080078,42800,0.0,0.0,0.0,False,-0.0023311420956469986,-0.002333863437427568,0.21800957210390903,36.83592987060547,-0.1746165567455421,0.20553290947725752
+2008-01-31,59.25,61.2599983215332,59.25,60.68000030517578,30.789390563964844,47900,0.0,0.0,0.0,False,0.012683426252781516,0.012603665321894589,0.23345810668687084,36.83592987060547,-0.16414786671275738,0.20592976517879452
+2008-02-01,61.220001220703125,61.95000076293945,61.13999938964844,61.88999938964844,31.403343200683594,46900,0.0,0.0,0.0,False,0.019940395879004758,0.01974419017602403,0.25805374963437466,36.83592987060547,-0.14748064427869922,0.2067513525178697
+2008-02-04,61.88999938964844,61.88999938964844,61.18000030517578,61.220001220703125,31.06339454650879,50400,0.0,0.0,0.0,False,-0.010825237682572708,-0.010884256885750888,0.2444350187771307,36.83592987060547,-0.15670936893337606,0.20703132377748532
+2008-02-05,60.0,60.08000183105469,58.95000076293945,58.95000076293945,29.911582946777344,56200,0.0,0.0,0.0,False,-0.03707938609242878,-0.03778430681511619,0.1982921322489546,36.83592987060547,-0.18797806783082327,0.21030956331101963
+2008-02-06,59.63999938964844,59.88999938964844,58.79999923706055,58.88999938964844,29.881128311157227,1067300,0.0,0.0,0.0,False,-0.001018155263608267,-0.0010186739357677535,0.19707208480716498,36.83592987060547,-0.1888048322352267,0.21010401025945513
+2008-02-07,58.41999816894531,59.04999923706055,58.09000015258789,58.529998779296875,29.698461532592773,95000,0.0,0.0,0.0,False,-0.0061131151629320035,-0.006131876751676888,0.18975424529440765,36.83592987060547,-0.19376376171538678,0.2101769079564588
+2008-02-08,58.56999969482422,58.56999969482422,57.869998931884766,58.34000015258789,29.602066040039062,45300,0.0,0.0,0.0,False,-0.0032458076135668534,-0.003251086673402557,0.18589253190675747,36.83592987060547,-0.19638064943594447,0.21018343730939304
+2008-02-11,58.380001068115234,58.72999954223633,58.0,58.529998779296875,29.698461532592773,65900,0.0,0.0,0.0,False,0.003256377187434545,0.003251086673402628,0.18975424529440765,36.83592987060547,-0.19376376171538678,0.21015833424410144
+2008-02-12,59.04999923706055,59.790000915527344,58.90999984741211,59.290000915527344,30.084108352661133,41200,0.0,0.0,0.0,False,0.012985414064130119,0.012901826410790625,0.2052036968041122,36.83592987060547,-0.18329445032775438,0.2105689117887336
+2008-02-13,59.279998779296875,59.75,58.91999816894531,59.630001068115234,30.25661849975586,35900,0.0,0.0,0.0,False,0.00573426159327961,0.005717883297064707,0.2121146500747746,36.83592987060547,-0.17861124706125042,0.21036602638429863
+2008-02-14,60.08000183105469,60.08000183105469,59.220001220703125,59.220001220703125,30.048585891723633,21100,0.0,0.0,0.0,False,-0.006875606672103962,-0.006899352563191124,0.20378062649936557,36.83592987060547,-0.1842587930513473,0.21009365113195982
+2008-02-15,59.33000183105469,59.59000015258789,59.15999984741211,59.59000015258789,30.23630714416504,22400,0.0,0.0,0.0,False,0.006247257462225875,0.006227824243543871,0.21130095400114657,36.83592987060547,-0.17916264770899215,0.21014725445537802
+2008-02-19,60.2599983215332,60.79999923706055,59.880001068115234,60.040000915527344,30.464645385742188,81200,0.0,0.0,0.0,False,0.007551789988388569,0.007523417972513522,0.22044844441849798,36.83592987060547,-0.17296385640986556,0.21028018452910996
+2008-02-20,59.36000061035156,60.31999969482422,59.08000183105469,60.220001220703125,30.555984497070312,36400,0.0,0.0,0.0,False,0.0029982003785566924,0.0029937147394617043,0.2241075934065624,36.83592987060547,-0.17048423633107357,0.21019820765436428
+2008-02-21,60.63999938964844,60.70000076293945,59.81999969482422,59.83000183105469,30.35809898376465,30900,0.0,0.0,0.0,False,-0.006476162249808626,-0.006497223568808116,0.2161800740204387,36.83592987060547,-0.17585631500536747,0.21028692488608305
+2008-02-22,60.689998626708984,60.70000076293945,59.810001373291016,60.68000030517578,30.789390563964844,30700,0.0,0.0,0.0,False,0.014206804597048261,0.014106833680912614,0.23345810668687084,36.83592987060547,-0.16414786671275738,0.2106541941409434
+2008-02-25,60.88999938964844,61.689998626708984,60.689998626708984,61.689998626708984,31.3018741607666,24100,0.0,0.0,0.0,False,0.01664481132671569,0.016507804664456067,0.2539887841520818,36.83592987060547,-0.1502352656571584,0.21132968129511467
+2008-02-26,61.099998474121094,62.27000045776367,61.099998474121094,62.0,31.45915985107422,25100,0.0,0.0,0.0,False,0.005024801055035777,0.005012218873252732,0.2602898283176922,36.83592987060547,-0.14596536692350026,0.21131770699880115
+2008-02-27,61.95000076293945,62.52000045776367,61.900001525878906,62.22999954223633,31.575864791870117,25600,0.0,0.0,0.0,False,0.0037097284653617724,0.003702864393376265,0.2649651613684083,36.83592987060547,-0.14279713033477148,0.20583510987032289
+2008-02-28,62.08000183105469,62.45000076293945,61.88999938964844,62.189998626708984,31.55558204650879,32700,0.0,0.0,0.0,False,-0.0006423496393533901,-0.0006425560342728464,0.2641526114532087,36.83592987060547,-0.14334775428895363,0.2056843310950235
+2008-02-29,61.75,61.77000045776367,60.70000076293945,60.70000076293945,30.799541473388672,34800,0.0,0.0,0.0,False,-0.02395901213312479,-0.024250697685601032,0.23386476369727993,36.83592987060547,-0.16387229583781315,0.2067210963008185
+2008-03-03,61.099998474121094,61.27000045776367,60.619998931884766,61.0,30.95176887512207,76200,0.0,0.0,0.0,False,0.0049425216886727075,0.004930347525914892,0.23996316705274268,36.83592987060547,-0.15973971652549135,0.2065556682647156
+2008-03-04,60.08000183105469,60.38999938964844,59.40999984741211,60.220001220703125,30.555984497070312,40200,0.0,0.0,0.0,False,-0.012787132769328524,-0.012869591849230831,0.22410759340656217,36.83592987060547,-0.17048423633107357,0.20456228750553315
+2008-03-05,60.290000915527344,60.72999954223633,59.959999084472656,60.34000015258789,30.616878509521484,29900,0.0,0.0,0.0,False,0.001992866976909591,0.0019908838518150115,0.22654707700564636,36.83592987060547,-0.16883112175883186,0.20142439999681772
+2008-03-06,60.81999969482422,60.81999969482422,59.63999938964844,59.63999938964844,30.26169204711914,25200,0.0,0.0,0.0,False,-0.011601001790299548,-0.01166881841564565,0.21231790216941726,36.83592987060547,-0.17847351340334894,0.20171180547131382
+2008-03-07,59.439998626708984,59.880001068115234,58.75,59.13999938964844,30.00800323486328,47100,0.0,0.0,0.0,False,-0.008383166805770559,-0.008418503174315948,0.20215483897390918,36.83592987060547,-0.18536050697584727,0.20148281884575783
+2008-03-10,59.06999969482422,59.06999969482422,58.040000915527344,58.099998474121094,29.480281829833984,65200,0.0,0.0,0.0,False,-0.01758602199883097,-0.01774249326909665,0.18101371752971285,36.83592987060547,-0.19968677502128662,0.2022064438781555
+2008-03-11,59.709999084472656,60.2599983215332,58.97999954223633,60.2599983215332,30.57628631591797,42800,0.0,0.0,0.0,False,0.03717754438069276,0.036503124217278346,0.2249209074273808,36.83592987060547,-0.1699330945811851,0.20534745689995187
+2008-03-12,59.9900016784668,60.2599983215332,59.5,59.5,30.190645217895508,45300,0.0,0.0,0.0,False,-0.012612424348659279,-0.0126926361296523,0.20947168514936187,36.83592987060547,-0.18040225063010562,0.2042787420959104
+2008-03-13,59.290000915527344,60.439998626708984,59.13999938964844,60.099998474121094,30.495086669921875,133200,0.0,0.0,0.0,False,0.010083966401814637,0.010033462448942841,0.22166795698635422,36.83592987060547,-0.17213745446245665,0.20452579332499804
+2008-03-14,59.93000030517578,60.0,58.04999923706055,58.650001525878906,29.759355545043945,30800,0.0,0.0,0.0,False,-0.024126218523051524,-0.024422023189113604,0.19219372889349162,36.83592987060547,-0.19211064714314507,0.20575891216103503
+2008-03-17,57.779998779296875,58.720001220703125,57.529998779296875,58.33000183105469,29.596996307373047,35600,0.0,0.0,0.0,False,-0.0054557376897880205,-0.00547067457926382,0.18568943263323856,36.83592987060547,-0.1965182795347047,0.20581895349183132
+2008-03-18,59.150001525878906,59.880001068115234,58.869998931884766,59.79999923706055,30.342884063720703,42300,0.0,0.0,0.0,False,0.025201468034168117,0.02488914745580576,0.2155705469681961,36.83592987060547,-0.17626936064036003,0.20693990752194039
+2008-03-19,59.2599983215332,59.279998779296875,57.58000183105469,57.58000183105469,29.216421127319336,49500,0.0,0.0,0.0,False,-0.03712445178367918,-0.037831108955597076,0.1704431568076148,36.83592987060547,-0.20684990904400624,0.2100065342359929
+2008-03-20,57.58000183105469,58.65999984741211,57.58000183105469,58.47999954223633,29.673093795776367,26700,0.0,0.0,0.0,False,0.015630684760017166,0.015509783822471165,0.18873798482119386,36.83592987060547,-0.1944524300048942,0.2093883206112009
+2008-03-24,59.38999938964844,60.31999969482422,59.38999938964844,59.91999816894531,30.403766632080078,32800,0.0,0.0,0.0,False,0.024624086768050946,0.024325800706581854,0.21800957210390903,36.83592987060547,-0.1746165567455421,0.2108235369268396
+2008-03-25,59.939998626708984,60.689998626708984,59.720001220703125,60.61000061035156,30.75387954711914,182500,0.0,0.0,0.0,False,0.011515445414241654,0.011449647320491155,0.23203549484549546,36.83592987060547,-0.1651118987589265,0.2110980870541644
+2008-03-26,60.54999923706055,60.61000061035156,60.20000076293945,60.36000061035156,30.62701988220215,26900,0.0,0.0,0.0,False,-0.004124997131585539,-0.004133528401311259,0.22695335196324629,36.83592987060547,-0.16855580978174078,0.21102393096710761
+2008-03-27,61.52000045776367,61.52000045776367,60.689998626708984,60.689998626708984,30.794452667236328,45500,0.0,0.0,0.0,False,0.005466832413932643,0.005451943524338881,0.23366090031814224,36.83592987060547,-0.1640104437322797,0.2110732485763283
+2008-03-28,61.15999984741211,61.400001525878906,60.7599983215332,60.7599983215332,30.829975128173828,16000,0.0,0.0,0.0,False,0.0011535344148296822,0.0011528696052113179,0.23508397062288888,36.83592987060547,-0.16304610100868677,0.21079351642313812
+2008-03-31,61.220001220703125,61.880001068115234,61.189998626708984,61.38999938964844,31.149654388427734,38800,0.0,0.0,0.0,False,0.010369105356876185,0.010315714940663773,0.24789068643886658,36.83592987060547,-0.15436763785119756,0.2108277057898629
+2008-04-01,62.08000183105469,62.959999084472656,61.900001525878906,62.849998474121094,31.890466690063477,31800,0.0,0.0,0.0,False,0.023782360227757815,0.02350396518765568,0.2775684722686196,36.83592987060547,-0.13425650439432502,0.2121523872363354
+2008-04-02,62.25,62.54999923706055,61.880001068115234,62.16999816894531,31.545434951782227,31500,0.0,0.0,0.0,False,-0.010819275291093722,-0.010878229261779256,0.26374610726392334,36.83592987060547,-0.1436232216047566,0.2123298155009443
+2008-04-03,61.709999084472656,62.5,61.689998626708984,62.08000183105469,31.499759674072266,25300,0.0,0.0,0.0,False,-0.0014479203656496686,-0.001448969615284545,0.2619163035382055,36.83592987060547,-0.1448631869828645,0.21217806275307077
+2008-04-04,62.349998474121094,62.56999969482422,62.09000015258789,62.18000030517578,31.550500869750977,45100,0.0,0.0,0.0,False,0.001610843898611547,0.001609547881179879,0.2639490537163185,36.83592987060547,-0.14348569506513764,0.21212649224350402
+2008-04-07,63.0,63.25,62.790000915527344,62.90999984741211,31.920907974243164,33700,0.0,0.0,0.0,False,0.011740133889516668,0.01167175319628566,0.27878798483647604,36.83592987060547,-0.1334301024469161,0.21238488612902529
+2008-04-08,62.16999816894531,62.34000015258789,62.04999923706055,62.33000183105469,31.626617431640625,25000,0.0,0.0,0.0,False,-0.009219366279931696,-0.009262127662049459,0.2669983700098928,36.83592987060547,-0.14141932773962085,0.21254240768370808
+2008-04-09,61.9900016784668,62.0,61.59000015258789,61.689998626708984,31.3018741607666,20700,0.0,0.0,0.0,False,-0.010268036775540113,-0.010321116729051187,0.2539887841520818,36.83592987060547,-0.1502352656571584,0.2126500213747659
+2008-04-10,61.47999954223633,61.619998931884766,61.20000076293945,61.34000015258789,31.124284744262695,11600,0.0,0.0,0.0,False,-0.005673443564171432,-0.005689598677501819,0.24687434955509113,36.83592987060547,-0.1550563579202756,0.21266357016171156
+2008-04-11,61.22999954223633,61.369998931884766,60.630001068115234,60.81999969482422,30.860435485839844,23100,0.0,0.0,0.0,False,-0.008477279416725825,-0.00851341592097228,0.23630424729636434,36.83592987060547,-0.16221918126557144,0.21261732223765206
+2008-04-14,60.970001220703125,61.13999938964844,60.689998626708984,60.91999816894531,30.911165237426758,17000,0.0,0.0,0.0,False,0.0016438443200255115,0.001642494686806771,0.23833653901110585,36.83592987060547,-0.16084200002526838,0.21261945055577353
+2008-04-15,61.16999816894531,61.16999816894531,60.79999923706055,61.150001525878906,31.027875900268555,23100,0.0,0.0,0.0,False,0.003775679821363953,0.0037685698333796308,0.2430121012935078,36.83592987060547,-0.1576736080978277,0.2124744570389571
+2008-04-16,62.2400016784668,62.790000915527344,62.16999816894531,62.77000045776367,31.849870681762695,31800,0.0,0.0,0.0,False,0.026492138364103246,0.026147298766669245,0.27594214986923005,36.83592987060547,-0.13535858077581953,0.21417387842299776
+2008-04-17,61.849998474121094,62.290000915527344,61.7400016784668,62.209999084472656,31.56572151184082,34400,0.0,0.0,0.0,False,-0.008921517225643827,-0.008961552253786172,0.2645588100002467,36.83592987060547,-0.1430724940914332,0.21434578839102444
+2008-04-18,62.43000030517578,62.93000030517578,62.18000030517578,62.540000915527344,31.733156204223633,37700,0.0,0.0,0.0,False,0.0053043201410747365,0.005290301785043733,0.27126643476570456,36.83592987060547,-0.13852707626240146,0.21429359074480878
+2008-04-21,62.56999969482422,63.029998779296875,62.279998779296875,63.029998779296875,31.9818115234375,77200,0.0,0.0,0.0,False,0.00783582060396415,0.007805279998421808,0.2812278504883696,36.83592987060547,-0.13177672897682113,0.21423848883484103
+2008-04-22,62.560001373291016,62.68000030517578,62.27000045776367,62.45000076293945,31.68749237060547,41300,0.0,0.0,0.0,False,-0.009202704250081073,-0.009245310730852135,0.269437089503358,36.83592987060547,-0.13976673096308556,0.2144014131114703
+2008-04-23,62.41999816894531,62.70000076293945,62.119998931884766,62.56999969482422,31.74839210510254,38500,0.0,0.0,0.0,False,0.0019218855750657848,0.0019200411158322582,0.27187680233412803,36.83592987060547,-0.13811346105213185,0.21438062397711344
+2008-04-24,62.040000915527344,62.45000076293945,61.52000045776367,62.2400016784668,31.58095932006836,40000,0.0,0.0,0.0,False,-0.005273740619049172,-0.005287695874997981,0.2651692539792321,36.83592987060547,-0.14265882710159294,0.21413634665847683
+2008-04-25,62.41999816894531,62.529998779296875,62.11000061035156,62.4900016784668,31.707801818847656,28900,0.0,0.0,0.0,False,0.004016423234448618,0.004008378938985724,0.27025070916642435,36.83592987060547,-0.13921538209491446,0.21412115672801635
+2008-04-28,62.9900016784668,63.18000030517578,62.849998474121094,62.939998626708984,31.936124801635742,38900,0.0,0.0,0.0,False,0.007200845523525512,0.0071750432269227305,0.2793975882992805,36.83592987060547,-0.13301700503235292,0.21424926958845913
+2008-04-29,62.380001068115234,62.52000045776367,62.209999084472656,62.349998474121094,31.636764526367188,27300,0.0,0.0,0.0,False,-0.009373719483123488,-0.009417929281994314,0.26740487419917836,36.83592987060547,-0.14114386042381788,0.2144332645484743
+2008-04-30,62.790000915527344,63.310001373291016,62.7400016784668,62.779998779296875,31.854951858520508,35800,0.0,0.0,0.0,False,0.006896638623443252,0.006872965591862912,0.27614570760612067,36.83592987060547,-0.13522063999963552,0.2145160770335918
+2008-05-01,62.470001220703125,63.099998474121094,62.41999816894531,62.90999984741211,31.920907974243164,45700,0.0,0.0,0.0,False,0.002070513746672553,0.00206837318728082,0.27878798483647627,36.83592987060547,-0.1334301024469161,0.21443530327161534
+2008-05-02,63.310001373291016,63.400001525878906,62.939998626708984,63.279998779296875,32.1086540222168,27200,0.0,0.0,0.0,False,0.0058816011162692305,0.005864372023848399,0.2863093056755621,36.83592987060547,-0.12833328397014265,0.21452595391419002
+2008-05-05,63.29999923706055,63.47999954223633,63.13999938964844,63.40999984741211,32.17462158203125,29900,0.0,0.0,0.0,False,0.00205451028152126,0.002052402661530418,0.288952041369289,36.83592987060547,-0.12654243573999946,0.21433993205071974
+2008-05-06,63.20000076293945,64.0,63.04999923706055,63.970001220703125,32.458763122558594,31800,0.0,0.0,0.0,False,0.008831231776973869,0.008792464524169824,0.3003350755960248,36.83592987060547,-0.11882872954266832,0.21453439443217107
+2008-05-07,63.619998931884766,63.619998931884766,62.5,62.54999923706055,31.738239288330078,33200,0.0,0.0,0.0,False,-0.022198129716401782,-0.02244821609284905,0.27147006891315706,36.83592987060547,-0.13838908370664682,0.2155223119560703
+2008-05-08,63.58000183105469,63.849998474121094,63.349998474121094,63.540000915527344,32.240577697753906,61100,0.0,0.0,0.0,False,0.015827544964302165,0.01570359554059636,0.29159431859964435,36.83592987060547,-0.12475189818728005,0.2160951721256251
+2008-05-09,62.9900016784668,63.130001068115234,62.709999084472656,63.02000045776367,31.976728439331055,66800,0.0,0.0,0.0,False,-0.008183763358596163,-0.008217434178463497,0.28102421634091757,36.83592987060547,-0.13191472153257588,0.21559266424681842
+2008-05-12,63.15999984741211,63.63999938964844,63.0,63.52000045776367,32.230411529541016,18000,0.0,0.0,0.0,False,0.007933366000567155,0.007902062305967104,0.2911870503047398,36.83592987060547,-0.12502788329878944,0.21518192635872152
+2008-05-13,63.31999969482422,63.45000076293945,63.0,63.209999084472656,32.073116302490234,41800,0.0,0.0,0.0,False,-0.004880335670136016,-0.004892283396724008,0.2848856240863198,36.83592987060547,-0.12929804093030073,0.2152297940743435
+2008-05-14,63.380001068115234,63.689998626708984,62.959999084472656,62.97999954223633,31.956422805786133,102500,0.0,0.0,0.0,False,-0.0036383585431342125,-0.003644993467957669,0.28021074949897495,36.83592987060547,-0.13246596684160572,0.2152394876072055
+2008-05-15,63.619998931884766,64.1500015258789,63.470001220703125,64.11000061035156,32.52979278564453,19800,0.0,0.0,0.0,False,0.017942245392828626,0.01778318311306467,0.3031806049210226,36.83592987060547,-0.11690045833204743,0.2159679933823594
+2008-05-16,64.1500015258789,64.5,64.06999969482422,64.4800033569336,32.71753692626953,28100,0.0,0.0,0.0,False,0.005771452091998919,0.0057548610679658985,0.31070184934954637,36.83592987060547,-0.11180369163484472,0.21596861893561264
+2008-05-19,64.37999725341797,64.70999908447266,64.16999816894531,64.18000030517578,32.5653190612793,42100,0.0,0.0,0.0,False,-0.00465248546469943,-0.004663341961415633,0.304603828046893,36.83592987060547,-0.11593601204931325,0.21600865203794853
+2008-05-20,64.26000213623047,64.26000213623047,63.58000183105469,63.849998474121094,32.39786911010742,51900,0.0,0.0,0.0,False,-0.005141971766245534,-0.0051552371962513025,0.29789559199693993,36.83592987060547,-0.12048184411491003,0.2160558838642249
+2008-05-21,64.08000183105469,64.25,63.29999923706055,63.380001068115234,32.159400939941406,26300,0.0,0.0,0.0,False,-0.007360612803130939,-0.0073878357810117125,0.2883422850853601,36.83592987060547,-0.1269556367137039,0.21616061811724552
+2008-05-22,64.13999938964844,64.16999816894531,63.81999969482422,64.0,32.473976135253906,26800,0.0,0.0,0.0,False,0.009781749227853354,0.009734217628974895,0.3009445262377046,36.83592987060547,-0.11841573568724639,0.2163792416429402
+2008-05-23,64.0199966430664,64.04000091552734,63.459999084472656,63.56999969482422,32.25579833984375,32000,0.0,0.0,0.0,False,-0.006718542703284869,-0.006741213712465301,0.2922040748835719,36.83592987060547,-0.1243386972135756,0.21607714400342848
+2008-05-27,63.369998931884766,63.56999969482422,63.0,63.540000915527344,32.240577697753906,60200,0.0,0.0,0.0,False,-0.0004718730545584249,-0.00047198442168370905,0.2915943185996437,36.83592987060547,-0.12475189818728005,0.2159072232773535
+2008-05-28,63.25,63.470001220703125,62.97999954223633,63.439998626708984,32.18982696533203,24400,0.0,0.0,0.0,False,-0.00157412602521112,-0.0015753662632809664,0.2895611863687211,36.83592987060547,-0.12612964900286006,0.21590475476563498
+2008-05-29,63.04999923706055,63.61000061035156,63.02000045776367,63.45000076293945,32.19490051269531,47900,0.0,0.0,0.0,False,0.00015761337793906982,0.00015760095825560552,0.28976443846336375,36.83592987060547,-0.12599191534495857,0.2158717800515627
+2008-05-30,63.7400016784668,63.84000015258789,62.7599983215332,63.72999954223633,32.336978912353516,124100,0.0,0.0,0.0,False,0.0044130715546761845,0.004403362508400032,0.2954562612189793,36.83592987060547,-0.12213485512801048,0.2156834866059148
+2008-06-02,63.18000030517578,63.18000030517578,62.63999938964844,62.970001220703125,31.951345443725586,39500,0.0,0.0,0.0,False,-0.011925463713637452,-0.01199714249445533,0.28000734458320786,36.83592987060547,-0.13260380405864847,0.21587569774398316
+2008-06-03,63.209999084472656,63.349998474121094,62.56999969482422,62.88999938964844,31.91077423095703,32000,0.0,0.0,0.0,False,-0.0012697810438064838,-0.001270587898847903,0.27838201552112296,36.83592987060547,-0.13370520730572455,0.21583259093770538
+2008-06-04,62.84000015258789,63.31999969482422,62.77000045776367,62.959999084472656,31.946292877197266,25600,0.0,0.0,0.0,False,0.001113061249569336,0.0011124422561724866,0.27980493300474585,36.83592987060547,-0.1327409681412729,0.21577353797946336
+2008-06-05,63.04999923706055,64.08000183105469,63.04999923706055,64.08000183105469,32.514583587646484,36800,0.0,0.0,0.0,False,0.017788940727293534,0.017632569253169857,0.3025713071004652,36.83592987060547,-0.1173133486283281,0.2159410326884128
+2008-06-06,63.06999969482422,63.11000061035156,62.13999938964844,62.13999938964844,31.530195236206055,40600,0.0,0.0,0.0,False,-0.030275287050406385,-0.03074304884675008,0.26313558687437566,36.83592987060547,-0.14403694037416748,0.21682641279633186
+2008-06-09,62.29999923706055,62.380001068115234,61.529998779296875,61.88999938964844,31.403343200683594,30400,0.0,0.0,0.0,False,-0.004023192199482439,-0.004031307009492399,0.258053749634374,36.83592987060547,-0.14748064427869922,0.2163177817238957
+2008-06-10,60.97999954223633,61.119998931884766,60.209999084472656,60.7599983215332,30.829975128173828,139400,0.0,0.0,0.0,False,-0.018258185723909914,-0.018426923449188348,0.23508397062288844,36.83592987060547,-0.16304610100868677,0.21705480225758841
+2008-06-11,60.59000015258789,60.59000015258789,59.81999969482422,59.81999969482422,30.353025436401367,31200,0.0,0.0,0.0,False,-0.015470323598691493,-0.015591237729731528,0.2159768219257956,36.83592987060547,-0.17599404866326895,0.2172190640433204
+2008-06-12,59.95000076293945,60.18000030517578,59.63999938964844,59.83000183105469,30.35809898376465,38000,0.0,0.0,0.0,False,0.00016715129020372643,0.00016713732198333375,0.21618007402043826,36.83592987060547,-0.17585631500536747,0.21695538301444894
+2008-06-13,59.72999954223633,60.209999084472656,59.61000061035156,60.09000015258789,30.490018844604492,23300,0.0,0.0,0.0,False,0.004345458551617165,0.004336044309551139,0.22146493412339674,36.83592987060547,-0.17227503278164613,0.21697993719943817
+2008-06-16,60.04999923706055,60.45000076293945,59.939998626708984,60.2400016784668,30.566123962402344,41900,0.0,0.0,0.0,False,0.0024960666041478063,0.0024929566040049304,0.22451379195359977,36.83592987060547,-0.17020897613355324,0.21679935337753026
+2008-06-17,60.59000015258789,60.65999984741211,60.380001068115234,60.5099983215332,30.703136444091797,36800,0.0,0.0,0.0,False,0.004482494471918841,0.004472478014894582,0.23000266825682014,36.83592987060547,-0.166489442456224,0.21685481438167786
+2008-06-18,59.849998474121094,60.0099983215332,59.63999938964844,59.90999984741211,30.3986873626709,30500,0.0,0.0,0.0,False,-0.009915895139093633,-0.00996538505696661,0.21780609077758006,36.83592987060547,-0.1747544457421556,0.21705792589331388
+2008-06-19,59.47999954223633,59.869998931884766,59.290000915527344,59.65999984741211,30.271835327148438,27800,0.0,0.0,0.0,False,-0.004172944509381438,-0.004181675540190721,0.2127242535375784,36.83592987060547,-0.17819814964668723,0.21684284026094752
+2008-06-20,58.880001068115234,58.880001068115234,58.2400016784668,58.36000061035156,29.612201690673828,41200,0.0,0.0,0.0,False,-0.021790341726754647,-0.022031257409731282,0.1862985776326711,36.83592987060547,-0.19610549279756528,0.21770112451786136
+2008-06-23,58.36000061035156,58.5099983215332,57.95000076293945,58.400001525878906,29.63249969482422,24600,0.0,0.0,0.0,False,0.0006854608232924608,0.0006852260023232491,0.18711173883236576,36.83592987060547,-0.19555445460681808,0.21748196196337602
+2008-06-24,57.619998931884766,57.869998931884766,57.0,57.20000076293945,29.02361488342285,38500,0.0,0.0,0.0,False,-0.020547872021330682,-0.020761916728951387,0.16271911874781897,36.83592987060547,-0.21208409872168665,0.2183898512839118
+2008-06-25,58.040000915527344,58.72999954223633,57.959999084472656,58.150001525878906,29.505653381347656,31300,0.0,0.0,0.0,False,0.01660849276911147,0.016472080086967447,0.18203013082404973,36.83592987060547,-0.19899800317263783,0.21907106314791336
+2008-06-26,57.810001373291016,59.68000030517578,56.7599983215332,56.83000183105469,28.83588218688965,46800,0.0,0.0,0.0,False,-0.02269975810403202,-0.02296136412282939,0.15519833278266648,36.83592987060547,-0.2171805547414657,0.22016512557876247
+2008-06-27,57.279998779296875,57.31999969482422,56.869998931884766,57.130001068115234,28.98810386657715,27900,0.0,0.0,0.0,False,0.00527889796125991,0.0052650134213617006,0.16129650690644382,36.83592987060547,-0.21304813076785578,0.2201631712357571
+2008-06-30,56.88999938964844,57.060001373291016,56.470001220703125,56.52000045776367,28.678585052490234,51600,0.0,0.0,0.0,False,-0.010677442564423267,-0.010734855502237465,0.14889683015368482,36.83592987060547,-0.2214507641525476,0.22038013728559702
+2008-07-01,55.7599983215332,56.060001373291016,55.310001373291016,55.900001525878906,28.363998413085938,46700,0.0,0.0,0.0,False,-0.010969391928803751,-0.011029999333571548,0.1362941305379688,36.83592987060547,-0.22999097585642891,0.21995530151547615
+2008-07-02,55.41999816894531,55.5099983215332,54.27000045776367,54.27000045776367,27.536922454833984,41300,0.0,0.0,0.0,False,-0.02915935709086681,-0.029592940627845298,0.10316052422535615,36.83592987060547,-0.2524439439546212,0.221707103309878
+2008-07-03,54.68000030517578,54.68000030517578,54.27000045776367,54.4900016784668,27.648557662963867,26400,0.0,0.0,0.0,False,0.0040540190470808035,0.004045823653917002,0.10763275800255334,36.83592987060547,-0.24941333746465266,0.22176432124275616
+2008-07-07,54.060001373291016,54.599998474121094,53.41999816894531,53.939998626708984,27.369474411010742,32600,0.0,0.0,0.0,False,-0.010093953375620912,-0.010145242756636183,0.09645236458596518,36.83592987060547,-0.25698972424064737,0.2219202502715361
+2008-07-08,53.459999084472656,54.06999969482422,53.2599983215332,54.06999969482422,27.435440063476562,26100,0.0,0.0,0.0,False,0.0024101906918345684,0.0024072908407771015,0.09909502386913038,36.83592987060547,-0.2551989277900748,0.22192914048768242
+2008-07-09,54.61000061035156,54.61000061035156,53.349998474121094,53.349998474121094,27.07011604309082,35100,0.0,0.0,0.0,False,-0.013315770388246162,-0.013405220208380886,0.08445972689642511,36.83592987060547,-0.2651165278525417,0.22217557127955434
+2008-07-10,53.849998474121094,54.310001373291016,53.689998626708984,54.22999954223633,27.51664161682129,42500,0.0,0.0,0.0,False,0.01649514811904318,0.016360580950468724,0.10234805072071884,36.83592987060547,-0.25299451612923274,0.22269072419767835
+2008-07-11,53.41999816894531,53.70000076293945,52.95000076293945,53.43000030517578,27.110692977905273,32900,0.0,0.0,0.0,False,-0.014752841010505224,-0.01486274645394235,0.08608528519019565,36.83592987060547,-0.2640149692667536,0.22276024481147405
+2008-07-14,53.93000030517578,53.9900016784668,53.119998931884766,53.220001220703125,27.0041446685791,51300,0.0,0.0,0.0,False,-0.003930121203947312,-0.003937864424808943,0.0818168383815745,36.83592987060547,-0.26690747964182626,0.22277698067481413
+2008-07-15,52.7400016784668,53.43000030517578,52.31999969482422,52.779998779296875,26.780879974365234,74600,0.0,0.0,0.0,False,-0.00826779359072416,-0.00830216135764852,0.07287260005886576,36.83592987060547,-0.27296853728305137,0.22288985062816286
+2008-07-16,52.630001068115234,53.779998779296875,52.529998779296875,53.779998779296875,27.28827476501465,25600,0.0,0.0,0.0,False,0.01894615827168833,0.018768915034698377,0.09319941414493882,36.83592987060547,-0.2591940841219189,0.22378677133211144
+2008-07-17,54.880001068115234,54.880001068115234,54.29999923706055,54.619998931884766,27.714509963989258,46300,0.0,0.0,0.0,False,0.015619719555194145,0.015498987315255872,0.1102748824117854,36.83592987060547,-0.24762290347107463,0.22440623980580754
+2008-07-18,55.11000061035156,55.43000030517578,54.689998626708984,55.33000183105469,28.074756622314453,77800,0.0,0.0,0.0,False,0.012998485587271125,0.012914730287414163,0.12470677446872425,36.83592987060547,-0.23784314062565048,0.22479276443495763
+2008-07-21,55.939998626708984,55.97999954223633,55.630001068115234,55.7599983215332,28.292957305908203,38300,0.0,0.0,0.0,False,0.007772130904968089,0.007742083483474962,0.13344814274959949,36.83592987060547,-0.2319195577444736,0.2249185794415997
+2008-07-22,55.099998474121094,56.099998474121094,55.099998474121094,56.099998474121094,28.46547508239746,62100,0.0,0.0,0.0,False,0.006097551932234158,0.006079037087814885,0.1403594016625096,36.83592987060547,-0.22723614735968722,0.224976032177454
+2008-07-23,56.58000183105469,56.650001525878906,56.27000045776367,56.369998931884766,28.60247039794922,44100,0.0,0.0,0.0,False,0.004812683264733941,0.004801139328021546,0.14584759027067284,36.83592987060547,-0.22351707969849377,0.22473752177744705
+2008-07-24,56.279998779296875,56.279998779296875,55.31999969482422,55.54999923706055,28.186397552490234,36900,0.0,0.0,0.0,False,-0.014546745077264944,-0.014653586367978299,0.12917923747760707,36.83592987060547,-0.23481237879697003,0.22512306801194384
+2008-07-25,55.79999923706055,55.88999938964844,55.54999923706055,55.630001068115234,28.226993560791016,24800,0.0,0.0,0.0,False,0.0014402694854913634,0.001439233292208333,0.13080555987699638,36.83592987060547,-0.23371030241547552,0.22288132633133625
+2008-07-28,55.4900016784668,55.66999816894531,54.34000015258789,54.459999084472656,27.633329391479492,34500,0.0,0.0,0.0,False,-0.021031788880844893,-0.021256107745764297,0.10702269607637782,36.83592987060547,-0.24982674555663975,0.22293651449737223
+2008-07-29,54.18000030517578,55.0,54.16999816894531,54.939998626708984,27.876888275146484,37300,0.0,0.0,0.0,False,0.008813953621603421,0.008775337473788607,0.11677994277765746,36.83592987060547,-0.2432147532838086,0.22148434886099552
+2008-07-30,55.2599983215332,55.75,55.130001068115234,55.7400016784668,28.282812118530273,66500,0.0,0.0,0.0,False,0.014561303951047044,0.014456306206740547,0.1330417149708758,36.83592987060547,-0.23219497328070593,0.2219200343379307
+2008-07-31,55.119998931884766,55.22999954223633,54.40999984741211,54.40999984741211,27.607955932617188,69300,0.0,0.0,0.0,False,-0.023861000210475325,-0.02415028489236317,0.1060062063714784,36.83592987060547,-0.25051556918485907,0.22306355765266478
+2008-08-01,54.34000015258789,54.709999084472656,54.0099983215332,54.2400016784668,27.521703720092773,21100,0.0,0.0,0.0,False,-0.0031241795928292904,-0.0031290700302862846,0.10255084435199002,36.83592987060547,-0.25285709314875504,0.22306878412542927
+2008-08-04,53.959999084472656,54.13999938964844,53.54999923706055,53.720001220703125,27.257844924926758,51400,0.0,0.0,0.0,False,-0.009587298731560057,-0.009633552751525028,0.09198036004045362,36.83592987060547,-0.26002017539190403,0.22203721993217304
+2008-08-05,54.4900016784668,55.04999923706055,54.349998474121094,55.0099983215332,27.912412643432617,37200,0.0,0.0,0.0,False,0.024013920407451872,0.02373012067281867,0.11820308949296576,36.83592987060547,-0.24225035878064494,0.22288297092641543
+2008-08-06,55.029998779296875,55.529998779296875,54.83000183105469,55.529998779296875,28.17626953125,53600,0.0,0.0,0.0,False,0.00945303049177526,0.009408630191314361,0.12877349739394006,36.83592987060547,-0.23508732831706658,0.22311400924495106
+2008-08-07,54.88999938964844,54.95000076293945,54.36000061035156,54.4900016784668,27.648557662963867,86400,0.0,0.0,0.0,False,-0.01872894733991859,-0.01890655517546245,0.10763275800255312,36.83592987060547,-0.24941333746465266,0.22365810906679465
+2008-08-08,54.18000030517578,55.040000915527344,53.849998474121094,54.970001220703125,27.892101287841797,77200,0.0,0.0,0.0,False,0.0088085471888526,0.008769978262391369,0.11738939341933752,36.83592987060547,-0.24280175942838667,0.22180271791470227
+2008-08-11,55.150001525878906,55.380001068115234,54.81999969482422,55.11000061035156,27.96314811706543,37300,0.0,0.0,0.0,False,0.002547202467481524,0.002543963845727431,0.1202356104393929,36.83592987060547,-0.2408730222016301,0.2212715978674055
+2008-08-12,54.650001525878906,54.650001525878906,54.09000015258789,54.20000076293945,27.501405715942383,37800,0.0,0.0,0.0,False,-0.016512532823199977,-0.016650384318304498,0.10173768315229492,36.83592987060547,-0.25340813133950224,0.22181136475115665
+2008-08-13,53.54999923706055,53.599998474121094,52.7599983215332,53.310001373291016,27.0498046875,59200,0.0,0.0,0.0,False,-0.016421016187568638,-0.016557335468174044,0.08364603082279665,36.83592987060547,-0.2656679285002834,0.22195147901275553
+2008-08-14,52.790000915527344,53.380001068115234,52.790000915527344,52.959999084472656,26.872209548950195,49400,0.0,0.0,0.0,False,-0.006565486908372109,-0.006587134520978617,0.07653136699412011,36.83592987060547,-0.27048917610211265,0.21941394455976043
+2008-08-15,52.93000030517578,53.16999816894531,52.88999938964844,53.150001525878906,26.96863555908203,33600,0.0,0.0,0.0,False,0.0035883171406574377,0.003581894490458098,0.08039430295076055,36.83592987060547,-0.26787145990842476,0.21917340406536354
+2008-08-18,53.540000915527344,53.540000915527344,52.540000915527344,52.83000183105469,26.806255340576172,37700,0.0,0.0,0.0,False,-0.006021076526104618,-0.006039276298961867,0.07388916617432661,36.83592987060547,-0.2722796618752613,0.21916649852739165
+2008-08-19,52.16999816894531,52.20000076293945,51.900001525878906,52.20000076293945,26.486589431762695,25700,0.0,0.0,0.0,False,-0.011925049013824962,-0.011996722789554298,0.06108298523228206,36.83592987060547,-0.2809577625757561,0.2192968219391861
+2008-08-20,52.150001525878906,52.36000061035156,51.810001373291016,52.34000015258789,26.557619094848633,31700,0.0,0.0,0.0,False,0.0026817217546613037,0.002678132354625989,0.06392851455728032,36.83592987060547,-0.2790294913651352,0.21931453621531652
+2008-08-21,52.040000915527344,52.91999816894531,52.029998779296875,52.599998474121094,26.68955421447754,60000,0.0,0.0,0.0,False,0.004967882066449825,0.004955582857530751,0.06921398594473405,36.83592987060547,-0.27544779490484883,0.2177816819663193
+2008-08-22,52.66999816894531,53.02000045776367,52.630001068115234,52.970001220703125,26.87728500366211,58600,0.0,0.0,0.0,False,0.007033867545181316,0.007009245291217107,0.07673469549932466,36.83592987060547,-0.27035139066464053,0.21769199898570465
+2008-08-25,52.63999938964844,52.7400016784668,51.970001220703125,52.11000061035156,26.44093132019043,28100,0.0,0.0,0.0,False,-0.01623503577136698,-0.01636826795210411,0.05925386920162112,36.83592987060547,-0.2821972619377282,0.21750390771053826
+2008-08-26,52.189998626708984,52.52000045776367,52.06999969482422,52.2599983215332,26.517040252685547,48300,0.0,0.0,0.0,False,0.002878451275920124,0.002874316467708495,0.06230287985294791,36.83592987060547,-0.28013110173049394,0.2175013348560091
+2008-08-27,53.220001220703125,53.220001220703125,52.310001373291016,52.5099983215332,26.643875122070312,24600,0.0,0.0,0.0,False,0.004783145787619292,0.004771742892489825,0.06738402939789245,36.83592987060547,-0.276687863842098,0.21638835210087015
+2008-08-28,53.220001220703125,53.2599983215332,53.0,53.2599983215332,27.024438858032227,27400,0.0,0.0,0.0,False,0.014283347832037885,0.014182301865891766,0.08262984676014473,36.83592987060547,-0.2663565450102202,0.21506419293839105
+2008-08-29,53.529998779296875,53.529998779296875,53.04999923706055,53.15999984741211,26.973705291748047,63500,0.0,0.0,0.0,False,-0.001877321729072623,-0.0018790861060578206,0.08059740222427925,36.83592987060547,-0.26773382980966454,0.21482561709584183
+2008-09-02,53.38999938964844,53.38999938964844,52.439998626708984,52.5099983215332,26.643875122070312,77400,0.0,0.0,0.0,False,-0.012227840636289566,-0.012303215759834056,0.06738402939789223,36.83592987060547,-0.276687863842098,0.21388818619588384
+2008-09-03,52.58000183105469,52.7599983215332,52.36000061035156,52.65999984741211,26.719999313354492,33500,0.0,0.0,0.0,False,0.0028570990869538626,0.002853025336917893,0.07043365133371404,36.83592987060547,-0.27462128939829855,0.21361597499651314
+2008-09-04,52.119998931884766,52.119998931884766,50.52000045776367,50.599998474121094,25.674741744995117,42100,0.0,0.0,0.0,False,-0.03911892197680411,-0.03990462582412219,0.02855944084584494,36.83592987060547,-0.3029973225819613,0.21625246375716542
+2008-09-05,50.54999923706055,50.70000076293945,49.529998779296875,50.599998474121094,25.674741744995117,104500,0.0,0.0,0.0,False,0.0,0.0,0.02855944084584494,36.83592987060547,-0.3029973225819613,0.21620407513030604
+2008-09-08,51.84000015258789,52.849998474121094,50.560001373291016,51.13999938964844,25.948749542236328,27500,0.0,0.0,0.0,False,0.010672270824092056,0.010615724107287191,0.03953650575722856,36.83592987060547,-0.29555872124343874,0.21644437423577884
+2008-09-09,50.599998474121094,50.95000076293945,49.540000915527344,49.540000915527344,25.136890411376953,50600,0.0,0.0,0.0,False,-0.031287023274008896,-0.03178691661806083,0.007012502907420171,36.83592987060547,-0.31759859192706785,0.21855474829260302
+2008-09-10,50.279998779296875,50.54999923706055,49.90999984741211,49.97999954223633,25.360143661499023,114500,0.0,0.0,0.0,False,0.008881498326500425,0.008842289802849982,0.015956282766757424,36.83592987060547,-0.31153784496326653,0.21799144930953265
+2008-09-11,48.91999816894531,49.66999816894531,48.459999084472656,49.66999816894531,25.202850341796875,60200,0.0,0.0,0.0,False,-0.006202382833538356,-0.006221697516065189,0.00965493295889952,36.83592987060547,-0.3158079508152072,0.21803119625437964
+2008-09-12,49.599998474121094,50.349998474121094,49.560001373291016,50.220001220703125,25.481929779052734,38800,0.0,0.0,0.0,False,0.01107332835258834,0.011012467925026017,0.020835173554363928,36.83592987060547,-0.30823166759835374,0.21834612794254038
+2008-09-15,48.40999984741211,49.22999954223633,48.279998779296875,48.45000076293945,24.583829879760742,45300,0.0,0.0,0.0,False,-0.03524457947569848,-0.035880660000974084,-0.015143732851561342,36.83592987060547,-0.33261275156845493,0.22088829633347812
+2008-09-16,47.58000183105469,48.84000015258789,47.369998931884766,48.540000915527344,24.629484176635742,42100,0.0,0.0,0.0,False,0.0018570864303200096,0.0018553641772340729,-0.013314769642024382,36.83592987060547,-0.3313733557656241,0.22035137237968436
+2008-09-17,47.70000076293945,47.70000076293945,46.47999954223633,46.47999954223633,23.584226608276367,102300,0.0,0.0,0.0,False,-0.042439279721129375,-0.04336614450315785,-0.05518898012989348,36.83592987060547,-0.3597493889492869,0.22227506676783584
+2008-09-18,47.689998626708984,48.95000076293945,46.529998779296875,48.63999938964844,24.680234909057617,138900,0.0,0.0,0.0,False,0.04647208996866703,0.045424592666441777,-0.011281637411101886,36.83592987060547,-0.3299956049500441,0.2273212465454821
+2008-09-19,50.400001525878906,50.970001220703125,49.08000183105469,50.45000076293945,25.598644256591797,64400,0.0,0.0,0.0,False,0.03721234222114811,0.03653667416917829,0.02551088865788942,36.83592987060547,-0.3050631721117718,0.23053702176666518
+2008-09-22,49.970001220703125,50.099998474121094,49.08000183105469,49.15999984741211,24.944076538085938,48100,0.0,0.0,0.0,False,-0.025570405680265806,-0.025903010648911762,-0.0007118407946227201,36.83592987060547,-0.3228329887230309,0.2317862866221492
+2008-09-23,48.709999084472656,49.06999969482422,47.689998626708984,48.33000183105469,24.52293586730957,62200,0.0,0.0,0.0,False,-0.01688339394458427,-0.017027543229778706,-0.017583216450645534,36.83592987060547,-0.33426586614069664,0.23231828787575412
+2008-09-24,49.060001373291016,49.09000015258789,48.290000915527344,48.41999816894531,24.568605422973633,73800,0.0,0.0,0.0,False,0.0018623200709400045,0.0018605881029025329,-0.015753641956613218,36.83592987060547,-0.33302605610130076,0.23232360922014086
+2008-09-25,49.09000015258789,51.29999923706055,48.29999923706055,48.939998626708984,24.832448959350586,85000,0.0,0.0,0.0,False,0.010739052210518851,0.010681798127641286,-0.0051837689295722855,36.83592987060547,-0.3258633880947168,0.23249507457961732
+2008-09-26,47.75,48.209999084472656,47.7400016784668,48.11000061035156,24.41130256652832,89300,0.0,0.0,0.0,False,-0.016959519115962385,-0.01710497872251917,-0.022055373817280843,36.83592987060547,-0.33729642085109457,0.2325527873754776
+2008-09-29,46.310001373291016,46.310001373291016,43.43000030517578,44.849998474121094,22.75714683532715,85300,0.0,0.0,0.0,False,-0.06776187901866715,-0.07016700231457276,-0.08832273926362988,36.83592987060547,-0.38220246060662044,0.24185028039254616
+2008-09-30,45.290000915527344,46.119998931884766,44.81999969482422,45.81999969482422,23.249347686767578,133800,0.0,0.0,0.0,False,0.021628407770184932,0.021397832485627575,-0.06860461171361842,36.83592987060547,-0.3688404835052035,0.24254012584103946
+2008-10-01,45.290000915527344,45.7599983215332,44.95000076293945,45.689998626708984,23.183382034301758,75700,0.0,0.0,0.0,False,-0.0028373119691166293,-0.002841344768735128,-0.07124727099678341,36.83592987060547,-0.37063127995577605,0.24253799075161928
+2008-10-02,44.709999084472656,44.869998931884766,43.540000915527344,43.630001068115234,22.138118743896484,54600,0.0,0.0,0.0,False,-0.04508674743222185,-0.0461347776347181,-0.11312171071633825,36.83592987060547,-0.39900746847815083,0.2463658350626607
+2008-10-03,43.900001525878906,44.540000915527344,43.150001525878906,43.18000030517578,21.90978240966797,71300,0.0,0.0,0.0,False,-0.010314170633467623,-0.010367730291997366,-0.12226912472312779,36.83592987060547,-0.4052062079977068,0.24633663531542171
+2008-10-06,40.95000076293945,41.29999923706055,38.91999816894531,40.36000061035156,20.478904724121094,146400,0.0,0.0,0.0,False,-0.06530770862039603,-0.06753790398754744,-0.17959171697283494,36.83592987060547,-0.444050827655013,0.25419237451387794
+2008-10-07,40.58000183105469,41.0,38.540000915527344,38.540000915527344,19.5554256439209,99600,0.0,0.0,0.0,False,-0.04509416361083385,-0.04614254400238602,-0.21658734231534515,36.83592987060547,-0.46912089059204554,0.25778610904164123
+2008-10-08,37.0,38.63999938964844,37.0,37.52000045776367,19.037872314453125,105400,0.0,0.0,0.0,False,-0.026465971075841144,-0.026822499542837844,-0.23732111905407505,36.83592987060547,-0.48317112174640475,0.25843872004966983
+2008-10-09,38.45000076293945,38.93000030517578,35.4900016784668,35.7400016784668,18.134687423706055,88000,0.0,0.0,0.0,False,-0.04744148273656568,-0.04860373842118568,-0.27350373601801437,36.83592987060547,-0.5076902500518313,0.26234078498985114
+2008-10-10,34.2599983215332,35.90999984741211,33.5,35.599998474121094,18.063655853271484,115600,0.0,0.0,0.0,False,-0.003916889702863968,-0.003924580805372104,-0.2763493417535745,36.83592987060547,-0.5096185730420228,0.26233880136923515
+2008-10-13,37.52000045776367,39.7400016784668,37.189998626708984,39.7400016784668,20.164304733276367,28500,0.0,0.0,0.0,False,0.11629145822241949,0.11001199314366372,-0.192194951462484,36.83592987060547,-0.45259140181588886,0.28782139263448164
+2008-10-14,40.72999954223633,41.16999816894531,38.0,38.7599983215332,19.667055130004883,97600,0.0,0.0,0.0,False,-0.024659893303977554,-0.024969041429879938,-0.2121153377698336,36.83592987060547,-0.4660904394407889,0.2886437228461971
+2008-10-15,37.939998626708984,38.34000015258789,35.9900016784668,35.9900016784668,18.261547088623047,106100,0.0,0.0,0.0,False,-0.07146509897343678,-0.0741473102834648,-0.2684215931357653,36.83592987060547,-0.504246339029017,0.2965224830672673
+2008-10-16,36.130001068115234,37.83000183105469,35.209999084472656,37.65999984741211,19.10890007019043,66800,0.0,0.0,0.0,False,0.046400941686659314,0.04535660165030369,-0.23447566613963877,36.83592987060547,-0.4812429023153546,0.30010808363131075
+2008-10-17,35.93000030517578,38.06999969482422,35.88999938964844,36.720001220703125,18.63194465637207,69800,0.0,0.0,0.0,False,-0.024959857033446053,-0.025276636558455995,-0.25358304406841736,36.83592987060547,-0.4941910053086487,0.3008619654076569
+2008-10-20,37.02000045776367,38.27000045776367,36.959999084472656,38.27000045776367,19.418426513671875,70200,0.0,0.0,0.0,False,0.042211474529623594,0.0413448733437326,-0.22207568374463216,36.83592987060547,-0.47284006181238025,0.30372703586651933
+2008-10-21,37.06999969482422,37.22999954223633,36.150001525878906,36.189998626708984,18.36302375793457,60800,0.0,0.0,0.0,False,-0.05435058061961051,-0.05588337123782727,-0.26435632201122494,36.83592987060547,-0.5014915105322754,0.3081767530189117
+2008-10-22,35.54999923706055,35.689998626708984,33.5,34.02000045776367,17.26194953918457,86900,0.0,0.0,0.0,False,-0.059961487457872,-0.06183443376786947,-0.3084666111824117,36.83592987060547,-0.5313828210711371,0.31278213553014367
+2008-10-23,34.33000183105469,34.560001373291016,32.61000061035156,34.13999938964844,17.322837829589844,116700,0.0,0.0,0.0,False,0.0035273125012360573,0.003521106124766332,-0.30602735681501325,36.83592987060547,-0.5297298618376072,0.3128412302292468
+2008-10-24,31.280000686645508,32.83000183105469,31.280000686645508,32.15999984741211,16.318178176879883,46700,0.0,0.0,0.0,False,-0.05799625111041917,-0.059746024700762214,-0.34627516849293105,36.83592987060547,-0.5570037668602049,0.3176624836194637
+2008-10-27,30.600000381469727,31.709999084472656,30.600000381469727,30.899999618530273,15.678849220275879,76400,0.0,0.0,0.0,False,-0.03917894201632299,-0.039967091321156105,-0.371887415761177,36.83592987060547,-0.5743598905918383,0.31919677673848906
+2008-10-28,31.600000381469727,33.72999954223633,30.950000762939453,33.59000015258789,17.043766021728516,75700,0.0,0.0,0.0,False,0.08705465447601402,0.08347188698179882,-0.31720729176823004,36.83592987060547,-0.5373059379361782,0.3316524119348003
+2008-10-29,33.189998626708984,34.45000076293945,32.70000076293945,33.66999816894531,17.08435821533203,68900,0.0,0.0,0.0,False,0.0023816446172615358,0.002378812996771356,-0.31558112218996437,36.83592987060547,-0.536203965113825,0.33169003204458697
+2008-10-30,34.7599983215332,34.939998626708984,33.70000076293945,34.59000015258789,17.551176071166992,65700,0.0,0.0,0.0,False,0.027324284000087573,0.026957639625237596,-0.29687986639766173,36.349998474121094,-0.5171615733722157,0.3323096008587053
+2008-10-31,34.849998474121094,35.52000045776367,33.91999816894531,34.95000076293945,17.733840942382812,54600,0.0,0.0,0.0,False,0.010407557332633655,0.010353771571534533,-0.2895621032954664,36.349998474121094,-0.5121364047646882,0.332028788455022
+2008-11-03,35.25,35.70000076293945,34.72999954223633,35.310001373291016,17.9165096282959,112900,0.0,0.0,0.0,False,0.010300570897561201,0.010247881528655235,-0.28224418737214707,36.24586486816406,-0.5056950718802531,0.3320930905134684
+2008-11-04,36.86000061035156,38.0,36.5099983215332,37.650001525878906,19.103839874267578,115200,0.0,0.0,0.0,False,0.06627017597760809,0.0641667420152846,-0.2346783833603482,36.24586486816406,-0.47293739730715845,0.3389516466265044
+2008-11-05,37.7400016784668,38.45000076293945,36.20000076293945,36.54999923706055,18.545686721801758,151000,0.0,0.0,0.0,False,-0.029216804377513617,-0.029652115103893154,-0.25703863531959137,35.74011993408203,-0.4810961251387279,0.3397422818890228
+2008-11-06,36.290000915527344,36.81999969482422,34.5099983215332,34.59000015258789,17.551176071166992,90100,0.0,0.0,0.0,False,-0.0536249029519974,-0.05511628001158129,-0.29687986639766184,35.74011993408203,-0.5089222950695791,0.3430717806224729
+2008-11-07,35.65999984741211,36.0099983215332,35.13999938964844,35.7599983215332,18.14483070373535,114800,0.0,0.0,0.0,False,0.03382420814201814,0.03326475016458198,-0.2730973846498528,35.02610778808594,-0.48196268870310277,0.3448545026188725
+2008-11-10,36.65999984741211,36.65999984741211,34.810001373291016,35.0099983215332,17.76427459716797,107100,0.0,0.0,0.0,False,-0.02097325198460187,-0.021196315052236285,-0.28834289636985755,35.02610778808594,-0.4928276157703583,0.3446245083611811
+2008-11-11,34.7599983215332,35.09000015258789,33.880001068115234,34.81999969482422,17.66787338256836,68600,0.0,0.0,0.0,False,-0.005426690184972549,-0.005441468156049227,-0.29220483898919325,35.02610778808594,-0.4955798831699464,0.343762871529817
+2008-11-12,33.91999816894531,34.0,32.959999084472656,33.0,16.7443904876709,108800,0.0,0.0,0.0,False,-0.05226904647214625,-0.05368462130268853,-0.32920061715282734,34.723655700683594,-0.5177814619518515,0.34555593433646975
+2008-11-13,33.150001525878906,35.11000061035156,32.130001068115234,34.81999969482422,17.66787338256836,141000,0.0,0.0,0.0,False,0.055151777281916115,0.05368462130268846,-0.29220483898919325,34.723655700683594,-0.49118625254020887,0.35030597564431515
+2008-11-14,33.650001525878906,34.470001220703125,32.779998779296875,33.2599983215332,16.876323699951172,54500,0.0,0.0,0.0,False,-0.04480163885474486,-0.045836252064225265,-0.3239152221759354,34.723655700683594,-0.5139819422982318,0.35270004600941524
+2008-11-17,33.060001373291016,33.29999923706055,32.41999816894531,32.9900016784668,16.73932456970215,72800,0.0,0.0,0.0,False,-0.00811783020311585,-0.008150959198909548,-0.3294035636052225,34.723655700683594,-0.5179273543663029,0.35265704767231365
+2008-11-18,32.43000030517578,32.97999954223633,31.8700008392334,32.650001525878906,16.566808700561523,86800,0.0,0.0,0.0,False,-0.010306023305914902,-0.010359498089640021,-0.3363147461075705,34.723655700683594,-0.5228956062873479,0.35146192459397535
+2008-11-19,32.20000076293945,32.58000183105469,31.0,31.0,15.72957992553711,48000,0.0,0.0,0.0,False,-0.05053651491708455,-0.0518582064646354,-0.36985508584115434,34.723655700683594,-0.5470067995972139,0.35440339216938405
+2008-11-20,30.790000915527344,31.239999771118164,29.690000534057617,29.950000762939453,15.196813583374023,56100,0.0,0.0,0.0,False,-0.03387034775786579,-0.03445723820415555,-0.39119831322156495,34.723655700683594,-0.5623498368268048,0.3554189827858781
+2008-11-21,30.760000228881836,31.299999237060547,29.6299991607666,31.190000534057617,15.825987815856934,85300,0.0,0.0,0.0,False,0.041401720764098426,0.04056761410183427,-0.36599287578485207,34.723655700683594,-0.544230366978746,0.3575877850025305
+2008-11-24,31.3700008392334,32.75,31.350000381469727,32.130001068115234,16.30295181274414,87100,0.0,0.0,0.0,False,0.030138023764261446,0.02969279691847946,-0.3468851540085449,34.723655700683594,-0.5304943709477228,0.3587591712076964
+2008-11-25,32.970001220703125,33.04999923706055,31.93000030517578,32.310001373291016,16.394287109375,66800,0.0,0.0,0.0,False,0.005602377881008147,0.005586742930134441,-0.3432261578416044,34.723655700683594,-0.5278640229965115,0.358094780942942
+2008-11-26,32.0,32.959999084472656,31.700000762939453,32.83000183105469,16.65813636779785,73100,0.0,0.0,0.0,False,0.016093975704010388,0.015965840650483794,-0.3326560555828776,34.723655700683594,-0.5202654780536282,0.35756331993678014
+2008-11-28,32.38999938964844,32.81999969482422,32.22999954223633,32.27000045776367,16.373992919921875,23600,0.0,0.0,0.0,False,-0.017057337123572824,-0.01720448924782719,-0.3440391662201753,34.723655700683594,-0.5284484715242834,0.3578199653318849
+2008-12-01,32.02000045776367,32.02000045776367,30.15999984741211,30.389999389648438,15.420065879821777,81000,0.0,0.0,0.0,False,-0.058258669389033124,-0.060024638068533885,-0.38225457156750864,34.723655700683594,-0.5559204361216434,0.3620160699379472
+2008-12-02,31.0,32.0,30.34000015258789,31.600000381469727,16.034029006958008,79300,0.0,0.0,0.0,False,0.03981585629537698,0.0390436362216416,-0.3576585083619145,34.723655700683594,-0.5382390280225492,0.3645250857388467
+2008-12-03,31.559999465942383,32.220001220703125,30.110000610351562,31.780000686645508,16.125364303588867,68300,0.0,0.0,0.0,False,0.005696340987734638,0.0056801781875761605,-0.35399951219497383,34.723655700683594,-0.5356086800713379,0.36455895958884027
+2008-12-04,31.690000534057617,32.09000015258789,30.93000030517578,31.209999084472656,15.836146354675293,83800,0.0,0.0,0.0,False,-0.017935591622522673,-0.018098383799433057,-0.36558591313219524,34.723655700683594,-0.5439378131386226,0.3647127068010673
+2008-12-05,31.0,32.20000076293945,30.559999465942383,32.150001525878906,16.31309700012207,66400,0.0,0.0,0.0,False,0.030117847787253238,0.02967321102404038,-0.34647872622982145,34.723655700683594,-0.5302022016132097,0.365943633953072
+2008-12-08,32.5,33.380001068115234,32.459999084472656,32.650001525878906,16.566808700561523,79600,0.0,0.0,0.0,False,0.015552638498842697,0.015432935750394972,-0.3363147461075706,34.723655700683594,-0.5228956062873479,0.36639526194136723
+2008-12-09,32.540000915527344,33.5,30.6200008392334,33.08000183105469,16.784990310668945,90900,0.0,0.0,0.0,False,0.013169803192091267,0.01308383529826359,-0.32757414193231416,34.569950103759766,-0.5144629870656527,0.36662737015969044
+2008-12-10,33.29999923706055,35.720001220703125,33.11000061035156,33.4900016784668,16.99302864074707,157900,0.0,0.0,0.0,False,0.012394307427505025,0.012318126823858334,-0.3192398891252194,34.569950103759766,-0.508445092059912,0.3661232090520955
+2008-12-11,33.70000076293945,34.45000076293945,33.099998474121094,33.130001068115234,16.810354232788086,151700,0.0,0.0,0.0,False,-0.010749961753195314,-0.010808160054178366,-0.32655803428022423,34.21293640136719,-0.508655029326383,0.36531896700513783
+2008-12-12,33.13999938964844,33.84000015258789,33.029998779296875,33.709999084472656,17.104656219482422,92400,0.0,0.0,0.0,False,0.017507185310843054,0.017355700040237385,-0.3147679609902697,33.280757904052734,-0.48604967865231463,0.36578745653206607
+2008-12-15,33.689998626708984,34.15999984741211,33.150001525878906,33.83000183105469,17.165550231933594,80400,0.0,0.0,0.0,False,0.0035600839718610278,0.0035537618732758083,-0.3123284773911855,33.2350959777832,-0.4835113386340657,0.3649899820526303
+2008-12-16,33.61000061035156,35.31999969482422,33.61000061035156,35.130001068115234,17.82516860961914,82900,0.0,0.0,0.0,False,0.03842687060846073,0.037706943567074325,-0.28590341277077347,33.2350959777832,-0.4636642956730198,0.36618547560001674
+2008-12-17,34.7599983215332,35.45000076293945,34.66999816894531,35.27000045776367,17.896207809448242,137100,0.0,0.0,0.0,False,0.003985331156461935,0.003977410760874148,-0.2830575013929657,33.2350959777832,-0.4615268202802426,0.36615373888054104
+2008-12-18,35.06999969482422,35.29999923706055,33.91999816894531,34.33000183105469,17.41925048828125,81900,0.0,0.0,0.0,False,-0.02665130659218118,-0.027012891613992385,-0.3021649557323062,33.2350959777832,-0.4758778340846205,0.3669600456727835
+2008-12-19,34.16999816894531,34.540000915527344,33.63999938964844,33.7400016784668,17.1198787689209,81600,0.0,0.0,0.0,False,-0.01718625721363576,-0.017335655133769504,-0.3141581282957796,33.2350959777832,-0.4848855324394101,0.3671268480657438
+2008-12-22,32.65999984741211,33.0,31.25,31.700000762939453,17.0740966796875,98400,1.955,0.0,0.0,False,-0.002674206391958256,-0.002677788469439838,-0.3159922110129636,33.2350959777832,-0.48626305484115073,0.36690993404381195
+2008-12-23,31.90999984741211,32.22999954223633,31.5,31.56999969482422,17.004074096679688,125300,0.0,0.0,0.0,False,-0.0041011002995617885,-0.004109532874515696,-0.31879739556128095,33.2350959777832,-0.4883699415808377,0.36685880691116757
+2008-12-24,31.829999923706055,32.310001373291016,31.809999465942383,31.989999771118164,17.23029899597168,48100,0.0,0.0,0.0,False,0.013304158639026786,0.013216435518807237,-0.30973456804651,32.93064880371094,-0.4767701329337305,0.36706854274986384
+2008-12-26,32.61000061035156,32.65999984741211,32.150001525878906,32.36000061035156,17.42957878112793,100600,0.0,0.0,0.0,False,0.011565660305885572,0.011499289316071313,-0.30175119253964056,32.92557907104492,-0.47063713766371773,0.3672668499763652
+2008-12-29,33.09000015258789,33.4900016784668,32.31999969482422,32.459999084472656,17.483444213867188,136000,0.0,0.0,0.0,False,0.0030904609581030584,0.0030856952998322912,-0.2995932818611423,32.92557907104492,-0.4690011624049978,0.3673047702992432
+2008-12-30,32.95000076293945,33.4900016784668,32.900001525878906,33.470001220703125,18.027441024780273,124400,0.0,0.0,0.0,False,0.031114968209845495,0.030640710175648674,-0.27780014909228956,32.92557907104492,-0.4524791504537643,0.36875759054705437
+2008-12-31,33.20000076293945,34.0,33.20000076293945,33.68000030517578,18.14055633544922,94500,0.0,0.0,0.0,False,0.006274618261874032,0.0062550148047793835,-0.27326862071906133,32.92557907104492,-0.4490436661324446,0.36870733655778276
+2009-01-02,33.75,34.22999954223633,33.72999954223633,34.220001220703125,18.431396484375,41000,0.0,0.0,0.0,False,0.016032592581377347,0.01590542795413929,-0.26161723259894765,32.71753692626953,-0.4366508540691496,0.36913350388955873
+2009-01-05,33.79999923706055,33.93000030517578,33.43000030517578,33.720001220703125,18.162097930908203,82700,0.0,0.0,0.0,False,-0.014610859990727865,-0.014718649828811502,-0.2724056398330106,32.71753692626953,-0.44488186956624143,0.3677974123282583
+2009-01-06,33.66999816894531,34.189998626708984,33.630001068115234,34.11000061035156,18.372159957885742,43000,0.0,0.0,0.0,False,0.01156595607933908,0.01149958170777842,-0.2639903154197444,32.71753692626953,-0.4384613976507997,0.3678748756685936
+2009-01-07,34.040000915527344,34.209999084472656,33.439998626708984,33.54999923706055,18.070531845092773,89400,0.0,0.0,0.0,False,-0.016417672907507175,-0.01655393637726784,-0.27607388167794056,32.71753692626953,-0.4476805547491076,0.3681236963856319
+2009-01-08,33.81999969482422,34.18000030517578,33.45000076293945,34.04999923706055,18.339841842651367,65300,0.0,0.0,0.0,False,0.01490326902756478,0.01479330650160377,-0.26528501598050624,32.71753692626953,-0.4394491894673783,0.3684678888798375
+2009-01-09,33.97999954223633,33.97999954223633,33.20000076293945,33.20000076293945,17.882017135620117,87900,0.0,0.0,0.0,False,-0.024963394502482972,-0.025280264589034495,-0.2836259959734704,32.71753692626953,-0.45344244048939064,0.36917964687400506
+2009-01-12,33.20000076293945,33.34000015258789,32.40999984741211,32.529998779296875,17.521141052246094,67500,0.0,0.0,0.0,False,-0.020180949421817473,-0.02038736663316216,-0.29808310351583467,32.71753692626953,-0.46447249095398635,0.3690634662874256
+2009-01-13,32.06999969482422,32.2599983215332,31.729999542236328,31.93000030517578,17.197973251342773,54000,0.0,0.0,0.0,False,-0.018444449476188174,-0.018616669288180076,-0.3110295742495197,32.71753692626953,-0.4743500010376944,0.3690766154325961
+2009-01-14,31.770000457763672,31.770000457763672,30.899999618530273,31.09000015258789,16.74553871154785,65100,0.0,0.0,0.0,False,-0.02630743362504051,-0.026659665436592924,-0.32915461799456636,32.71753692626953,-0.48817850349539793,0.3681533918587528
+2009-01-15,31.190000534057617,31.59000015258789,30.600000381469727,31.469999313354492,16.950214385986328,46800,0.0,0.0,0.0,False,0.012222698711826574,0.012148604671699141,-0.3209550770080938,32.71753692626953,-0.48192266354938595,0.36793270340796613
+2009-01-16,32.09000015258789,32.09000015258789,31.229999542236328,31.780000686645508,17.11717987060547,47900,0.0,0.0,0.0,False,0.009850346480406724,0.009802148073064705,-0.31426624924086244,32.71753692626953,-0.47681942228170116,0.36805378620640383
+2009-01-20,30.700000762939453,30.739999771118164,29.559999465942383,29.559999465942383,15.921455383300781,66100,0.0,0.0,0.0,False,-0.06985522710771119,-0.07241503517346318,-0.36216833613556465,32.71753692626953,-0.5133663203565565,0.3741812910770968
+2009-01-21,30.0,31.030000686645508,30.0,31.030000686645508,16.71323013305664,40000,0.0,0.0,0.0,False,0.049730048585025166,0.048533034528748825,-0.33044893650251883,32.71753692626953,-0.4891660038247784,0.3775107651751494
+2009-01-22,30.399999618530273,30.450000762939453,29.940000534057617,30.350000381469727,16.346967697143555,110200,0.0,0.0,0.0,False,-0.021914521190530722,-0.022158211120946902,-0.34512182747167675,32.71753692626953,-0.5003606862588038,0.3780302900892195
+2009-01-23,29.450000762939453,30.280000686645508,29.290000915527344,29.979999542236328,16.14767074584961,48700,0.0,0.0,0.0,False,-0.012191677073465468,-0.012266605190786305,-0.3531058906736033,32.71753692626953,-0.5064521274251443,0.377628622623134
+2009-01-26,29.979999542236328,30.450000762939453,29.920000076293945,30.1200008392334,16.22308349609375,57100,0.0,0.0,0.0,False,0.004670193703542269,0.0046593221838561166,-0.3500847698773686,32.71753692626953,-0.5041471632582486,0.3776768905159821
+2009-01-27,30.5,30.760000228881836,30.43000030517578,30.639999389648438,16.503158569335938,21600,0.0,0.0,0.0,False,0.017263985191817932,0.01711665584331855,-0.33886464296859453,32.71753692626953,-0.4955867672274181,0.37770206069690265
+2009-01-28,30.469999313354492,31.459999084472656,30.469999313354492,31.420000076293945,16.923282623291016,23800,0.0,0.0,0.0,False,0.02545719064565599,0.0251385527985536,-0.32203399414206224,32.71753692626953,-0.4827458233965347,0.3784894701801586
+2009-01-29,30.729999542236328,30.729999542236328,30.190000534057617,30.260000228881836,16.298494338989258,21400,0.0,0.0,0.0,False,-0.0369188589595425,-0.03761761212457857,-0.34706372549169584,32.71753692626953,-0.5018422573887924,0.38009237974563714
+2009-01-30,30.440000534057617,30.440000534057617,29.84000015258789,30.020000457763672,16.169221878051758,34100,0.0,0.0,0.0,False,-0.007931558477046186,-0.007963180606484722,-0.3522425277347432,32.71753692626953,-0.5057934246551066,0.379841671471158
+2009-02-02,29.5,30.020000457763672,29.450000762939453,29.920000076293945,16.1153621673584,23900,0.0,0.0,0.0,False,-0.003331002017262774,-0.0033365621551360797,-0.3544002091815558,32.71753692626953,-0.5074396277545249,0.37918796634498936
+2009-02-03,30.049999237060547,30.639999389648438,29.809999465942383,30.469999313354492,16.411598205566406,36900,0.0,0.0,0.0,False,0.018382214134041064,0.018215303589740446,-0.342532655581839,32.71753692626953,-0.4983852775179656,0.37965789720042353
+2009-02-04,30.530000686645508,30.770000457763672,29.809999465942383,30.1299991607666,16.228471755981445,42700,0.0,0.0,0.0,False,-0.011158355651361807,-0.011221077117186541,-0.3498689100400132,32.71753692626953,-0.5039824729913792,0.3781519364737683
+2009-02-05,29.829999923706055,30.770000457763672,29.809999465942383,30.530000686645508,16.44391441345215,26700,0.0,0.0,0.0,False,0.01327559740129547,0.013188248878090947,-0.341238031431639,32.71753692626953,-0.49739754399882663,0.37846456961880903
+2009-02-06,30.65999984741211,31.18000030517578,30.5,31.06999969482422,16.734773635864258,22700,0.0,0.0,0.0,False,0.01768795525803557,0.017533343887811994,-0.32958587920590643,32.71753692626953,-0.488507534244499,0.37895828810606536
+2009-02-09,31.15999984741211,31.299999237060547,30.90999984741211,31.0,16.69706153869629,22100,0.0,0.0,0.0,False,-0.0022535170172334196,-0.002256060007873672,-0.33109666883570954,32.71753692626953,-0.4896601912202657,0.3789562858421219
+2009-02-10,30.829999923706055,30.829999923706055,29.65999984741211,29.670000076293945,15.980703353881836,96200,0.0,0.0,0.0,False,-0.04290324876351781,-0.04385079416856547,-0.35979479485139687,32.71753692626953,-0.5115554269902687,0.3811202848802727
+2009-02-11,30.290000915527344,30.290000915527344,29.459999084472656,29.940000534057617,16.12613296508789,31400,0.0,0.0,0.0,False,0.009100326061100894,0.009059167608996336,-0.35396871873853064,32.71753692626953,-0.507110422113105,0.3809849630073349
+2009-02-12,29.700000762939453,30.139999389648438,29.489999771118164,30.100000381469727,16.212310791015625,33400,0.0,0.0,0.0,False,0.005343985821914199,0.005329757398168089,-0.3505163367309563,32.71753692626953,-0.5044764271971081,0.3809770184774341
+2009-02-13,30.200000762939453,30.270000457763672,29.90999984741211,30.100000381469727,16.212310791015625,30000,0.0,0.0,0.0,False,0.0,0.0,-0.3505163367309563,32.71753692626953,-0.5044764271971081,0.3809540925339301
+2009-02-17,29.229999542236328,29.229999542236328,28.670000076293945,28.75,15.485185623168945,64200,0.0,0.0,0.0,False,-0.04485018682528774,-0.04588707837034677,-0.3796458003685451,32.71753692626953,-0.5267007520136519,0.3832420631909543
+2009-02-18,28.989999771118164,29.020000457763672,28.399999618530273,28.760000228881836,15.490562438964844,42500,0.0,0.0,0.0,False,0.0003472232058912006,0.000347162937864414,-0.379430398994561,32.71753692626953,-0.5265364115314202,0.38312265807367335
+2009-02-19,29.200000762939453,29.229999542236328,28.440000534057617,28.5,15.350523948669434,60700,0.0,0.0,0.0,False,-0.00904024568812034,-0.009081356665625435,-0.385040500654229,32.71753692626953,-0.5308166386955551,0.3831418024164341
+2009-02-20,27.719999313354492,28.420000076293945,27.579999923706055,28.239999771118164,15.210488319396973,101300,0.0,0.0,0.0,False,-0.009122530914301374,-0.009164396004332831,-0.3906504876980541,32.71753692626953,-0.5350967784135308,0.3831789423713861
+2009-02-23,28.06999969482422,28.15999984741211,26.739999771118164,26.8799991607666,14.4779634475708,129900,0.0,0.0,0.0,False,-0.04815919492157461,-0.0493574797301309,-0.41999626963636993,32.71753692626953,-0.5574861432815815,0.38552546995682546
+2009-02-24,26.84000015258789,27.84000015258789,26.760000228881836,27.770000457763672,14.957340240478516,59800,0.0,0.0,0.0,False,0.03311078900314168,0.03257443414768482,-0.4007918884992647,32.71753692626953,-0.5428341603408116,0.3867046491618099
+2009-02-25,27.360000610351562,27.65999984741211,26.780000686645508,27.25,14.677257537841797,80100,0.0,0.0,0.0,False,-0.018725435012753144,-0.01890297581696615,-0.4120123210502863,32.71753692626953,-0.5513947895614004,0.38696184732251404
+2009-02-26,27.489999771118164,27.59000015258789,26.790000915527344,26.829999923706055,14.451042175292969,49500,0.0,0.0,0.0,False,-0.015412645173363382,-0.015532654695376643,-0.42107476651224773,32.71753692626953,-0.5583089824928125,0.3871150525725198
+2009-02-27,26.709999084472656,27.3700008392334,26.489999771118164,26.81999969482422,14.445652961730957,58800,0.0,0.0,0.0,False,-0.00037292905913910435,-0.0003729986144740208,-0.4212906645548842,32.71753692626953,-0.5584737019084016,0.3871166545381025
+2009-03-02,26.43000030517578,26.440000534057617,25.540000915527344,25.729999542236328,13.858569145202637,78900,0.0,0.0,0.0,False,-0.04064086393904154,-0.041489784045223854,-0.4448099119169623,32.71753692626953,-0.576417712114651,0.3883894338924726
+2009-03-03,25.520000457763672,26.15999984741211,24.889999389648438,25.850000381469727,13.923201560974121,103800,0.0,0.0,0.0,False,0.004663714925711382,0.004652873501730079,-0.4422206636165624,32.71753692626953,-0.5744422450763731,0.38838390625533653
+2009-03-04,26.34000015258789,27.18000030517578,26.1200008392334,26.799999237060547,14.434880256652832,70100,0.0,0.0,0.0,False,0.036750074574293023,0.03609089207518589,-0.4217222314084714,32.71753692626953,-0.5588029658472612,0.3902681792976422
+2009-03-05,26.139999389648438,26.610000610351562,25.860000610351562,26.0,14.00399398803711,29700,0.0,0.0,0.0,False,-0.02985035282278381,-0.03030494394351142,-0.43898402683050064,32.71753692626953,-0.5719728529810861,0.3911841860936027
+2009-03-06,26.15999984741211,26.489999771118164,25.6299991607666,26.09000015258789,14.052467346191406,54800,0.0,0.0,0.0,False,0.0034613952416506777,0.003455418401308023,-0.43704212881048166,32.71753692626953,-0.5704912818510977,0.39113381722437346
+2009-03-09,25.489999771118164,25.790000915527344,25.239999771118164,25.239999771118164,13.594647407531738,40600,0.0,0.0,0.0,False,-0.03257932769961214,-0.03312184989414469,-0.455382917777041,32.71753692626953,-0.584484387129511,0.3922313521589814
+2009-03-10,25.950000762939453,26.649999618530273,25.950000762939453,26.34000015258789,14.18712329864502,29500,0.0,0.0,0.0,False,0.043581556281116596,0.04265860095553712,-0.4316476577564836,32.71753692626953,-0.5663755700615132,0.3946833069108224
+2009-03-11,26.860000610351562,26.8799991607666,26.440000534057617,26.6200008392334,14.337931632995605,47000,0.0,0.0,0.0,False,0.010629944575514472,0.01057384392899292,-0.42560610385907116,32.71753692626953,-0.561766166404678,0.39288648610702764
+2009-03-12,26.31999969482422,27.219999313354492,26.31999969482422,27.219999313354492,14.661104202270508,143900,0.0,0.0,0.0,False,0.02253969244288978,0.022289427196432423,-0.4126594420989814,32.71753692626953,-0.5518885105773709,0.39356765253121817
+2009-03-13,27.219999313354492,27.459999084472656,27.06999969482422,27.43000030517578,14.774209976196289,69900,0.0,0.0,0.0,False,0.007714683175654935,0.00768507717717976,-0.4081282957785627,32.71753692626953,-0.5484314724091044,0.39349838077810245
+2009-03-16,27.899999618530273,28.15999984741211,27.690000534057617,27.690000534057617,14.914247512817383,32400,0.0,0.0,0.0,False,0.0094785126816741,0.00943387343444101,-0.4025182323241757,32.71753692626953,-0.5441512743936892,0.3930844739315211
+2009-03-17,27.65999984741211,28.329999923706055,27.600000381469727,28.329999923706055,15.258962631225586,27400,0.0,0.0,0.0,False,0.023113141853918773,0.02285007895164304,-0.3887085514727543,32.71753692626953,-0.5336151781348224,0.3939011824202852
+2009-03-18,28.09000015258789,29.200000762939453,27.84000015258789,29.020000457763672,15.63060474395752,94500,0.0,0.0,0.0,False,0.024355660454362438,0.024063790976531583,-0.3738201445137693,32.71753692626953,-0.5222560677724059,0.39384275741969926
+2009-03-19,29.329999923706055,29.549999237060547,28.989999771118164,28.989999771118164,15.614449501037598,48700,0.0,0.0,0.0,False,-0.0010335648034454081,-0.001034099299869735,-0.37446734197302645,32.71753692626953,-0.522749847085816,0.39229144339386746
+2009-03-20,29.059999465942383,29.139999389648438,28.3700008392334,28.549999237060547,15.377459526062012,33100,0.0,0.0,0.0,False,-0.015177606803226551,-0.015293965543473521,-0.383961430699137,32.71753692626953,-0.5299933622535271,0.39209690335284136
+2009-03-23,29.31999969482422,30.309999465942383,29.149999618530273,29.889999389648438,16.184799194335938,22200,0.151,0.0,0.0,False,0.05250149850211816,0.051169710328367514,-0.3516184826757407,32.71753692626953,-0.5053173094658951,0.3949991544396586
+2009-03-24,29.309999465942383,29.729999542236328,29.200000762939453,29.43000030517578,15.935722351074219,26300,0.0,0.0,0.0,False,-0.015389554128597771,-0.015509202460402093,-0.36159678513258475,32.71753692626953,-0.5129302555083501,0.39497816030790633
+2009-03-25,29.690000534057617,30.170000076293945,29.219999313354492,29.850000381469727,16.16314125061035,43500,0.0,0.0,0.0,False,0.014271012918394721,0.014170140581104945,-0.3524861246060671,32.71753692626953,-0.5059792768925506,0.3953209485877573
+2009-03-26,30.059999465942383,30.190000534057617,29.729999542236328,30.18000030517578,16.34183120727539,22100,0.0,0.0,0.0,False,0.011055397827343105,0.010994733618585913,-0.3453276011148625,32.71753692626953,-0.500517681263646,0.395469585624802
+2009-03-27,29.84000015258789,29.84000015258789,29.56999969482422,29.610000610351562,16.03318977355957,53000,0.0,0.0,0.0,False,-0.01888658803295029,-0.019067217569822305,-0.3576921290091494,32.71753692626953,-0.5099511980473622,0.3958064718619072
+2009-03-30,29.170000076293945,29.170000076293945,28.649999618530273,28.989999771118164,15.697473526000977,30300,0.0,0.0,0.0,False,-0.020938830781646822,-0.02116115707729998,-0.37114130482954666,32.71753692626953,-0.5202122469861973,0.3960399578953918
+2009-03-31,29.030000686645508,29.56999969482422,29.030000686645508,29.329999923706055,15.88156795501709,30100,0.0,0.0,0.0,False,0.011727647045314926,0.011659411172044352,-0.36376627201121026,32.71753692626953,-0.5145854655621867,0.39542263751040146
+2009-04-01,29.459999084472656,30.010000228881836,28.950000762939453,30.0,16.24436378479004,20700,0.0,0.0,0.0,False,0.022843829450626796,0.022586815932308178,-0.34923225723829787,32.71753692626953,-0.5034967387246339,0.39613988749953194
+2009-04-02,30.600000381469727,31.360000610351562,30.56999969482422,30.81999969482422,16.688377380371094,39400,0.0,0.0,0.0,False,0.02733339399827983,0.026966507280701442,-0.33144456612402107,32.71753692626953,-0.4899256194627635,0.39724751600110586
+2009-04-03,31.110000610351562,31.350000381469727,30.850000381469727,31.350000381469727,16.975358963012695,21600,0.0,0.0,0.0,False,0.01719649406892909,0.017050307911174768,-0.31994775657062247,32.71753692626953,-0.4811541284031422,0.3977033481046037
+2009-04-06,30.850000381469727,30.8700008392334,30.420000076293945,30.8700008392334,16.715452194213867,28000,0.0,0.0,0.0,False,-0.015310826084157347,-0.015429247085718306,-0.33035991819791066,32.71753692626953,-0.4890980873076447,0.3976751758123846
+2009-04-07,30.559999465942383,30.559999465942383,30.190000534057617,30.270000457763672,16.390565872192383,16000,0.0,0.0,0.0,False,-0.019436286751126297,-0.019627655090857697,-0.3433752348478637,32.71753692626953,-0.49902812338443225,0.3979860266732578
+2009-04-08,30.25,30.649999618530273,30.149999618530273,30.239999771118164,16.37432098388672,20200,0.0,0.0,0.0,False,-0.000991112108778669,-0.000991603585150377,-0.34402602360352996,32.71753692626953,-0.4995246426775035,0.3979074826119332
+2009-04-09,30.940000534057617,31.229999542236328,30.940000534057617,31.170000076293945,16.87788963317871,25000,0.0,0.0,0.0,False,0.030753559172776335,0.03029014559214515,-0.3238524891046197,32.71753692626953,-0.4841332441615698,0.39925840276923014
+2009-04-13,31.34000015258789,31.989999771118164,31.190000534057617,31.989999771118164,17.321914672851562,26800,0.0,0.0,0.0,False,0.026308090011442076,0.025967984334986854,-0.30606433952697154,32.71753692626953,-0.4705617751150617,0.400215696578458
+2009-04-14,31.690000534057617,31.850000381469727,31.559999465942383,31.68000030517578,17.154048919677734,28100,0.0,0.0,0.0,False,-0.009690946777201392,-0.009738209597445886,-0.31278923307941775,32.71753692626953,-0.4756925327742376,0.4002733682102071
+2009-04-15,31.739999771118164,32.2400016784668,31.649999618530273,32.2400016784668,17.457284927368164,18500,0.0,0.0,0.0,False,0.017677226473487684,0.017522801519647024,-0.3006412527175435,32.71753692626953,-0.46642423093434704,0.4007165295775772
+2009-04-16,32.31999969482422,32.939998626708984,32.029998779296875,32.4900016784668,17.5926513671875,77500,0.0,0.0,0.0,False,0.007754151941870457,0.007724243018430057,-0.2952183187292391,32.71753692626953,-0.4622868033485117,0.3998177525898771
+2009-04-17,32.45000076293945,32.52000045776367,32.2599983215332,32.43000030517578,17.560157775878906,37500,0.0,0.0,0.0,False,-0.001846997966957864,-0.00184870577090043,-0.2965200490616954,32.71753692626953,-0.4632799585295334,0.3997580327791246
+2009-04-20,31.75,31.75,31.190000534057617,31.299999237060547,16.948287963867188,69400,0.0,0.0,0.0,False,-0.034844209250340485,-0.03546574948202086,-0.3210322516756089,32.71753692626953,-0.4819815439633818,0.4010346973776216
+2009-04-21,30.8799991607666,31.790000915527344,30.8799991607666,31.770000457763672,17.202783584594727,35900,0.0,0.0,0.0,False,0.015016007591451608,0.014904383395450029,-0.31083686681241907,32.71753692626953,-0.47420297489502383,0.4012787262010665
+2009-04-22,31.299999237060547,31.979999542236328,31.299999237060547,31.600000381469727,17.11072540283203,30200,0.0,0.0,0.0,False,-0.005351353826547833,-0.005365723608555232,-0.3145248225823182,32.71753692626953,-0.47701670081730674,0.4012291457405157
+2009-04-23,31.899999618530273,32.279998779296875,31.780000686645508,32.189998626708984,17.43020248413086,26600,0.0,0.0,0.0,False,0.0186711593914044,0.01849899302375967,-0.3017262062859014,32.71753692626953,-0.4672519962792242,0.40174799067128736
+2009-04-24,32.5,32.86000061035156,32.459999084472656,32.56999969482422,17.635969161987305,62200,0.0,0.0,0.0,False,0.01180518000544084,0.011736042456822528,-0.2934829584580244,32.71753692626953,-0.4609628101977612,0.40197369641329234
+2009-04-27,32.40999984741211,32.54999923706055,32.04999923706055,32.130001068115234,17.397716522216797,26100,0.0,0.0,0.0,False,-0.013509472464038996,-0.013601555657852241,-0.3030276309761101,32.71753692626953,-0.46824491827048753,0.40209281471500036
+2009-04-28,31.860000610351562,32.27000045776367,31.670000076293945,32.09000015258789,17.376052856445312,28000,0.0,0.0,0.0,False,-0.0012452016759681994,-0.0012459775837497778,-0.3038955021381221,32.71753692626953,-0.46890706058946174,0.4019862126035732
+2009-04-29,32.400001525878906,32.95000076293945,32.400001525878906,32.70000076293945,17.70635414123535,34600,0.0,0.0,0.0,False,0.01900899401716072,0.018830580518771203,-0.29066325590294706,32.71753692626953,-0.45881151808165044,0.4024718161094283
+2009-04-30,32.75,33.220001220703125,32.58000183105469,32.70000076293945,17.70635414123535,45300,0.0,0.0,0.0,False,0.0,0.0,-0.29066325590294706,32.71753692626953,-0.45881151808165044,0.4023781720564429
+2009-05-01,32.81999969482422,33.15999984741211,32.81999969482422,33.0099983215332,17.87421417236328,40900,0.0,0.0,0.0,False,0.009480214265962905,0.009435559040259587,-0.2839385915821865,32.71753692626953,-0.45368093531479337,0.40252177255001775
+2009-05-04,33.38999938964844,34.349998474121094,33.38999938964844,34.25,18.5456485748291,51500,0.0,0.0,0.0,False,0.03756441519560494,0.036876058130925135,-0.25704016353083015,32.71753692626953,-0.4331587791396837,0.4043854869768493
+2009-05-05,34.33000183105469,34.45000076293945,34.040000915527344,34.22999954223633,18.534822463989258,39200,0.0,0.0,0.0,False,-0.000583754771161682,-0.0005839252223157866,-0.25747386988015053,32.71753692626953,-0.433489675406852,0.40436849966480604
+2009-05-06,34.529998779296875,35.11000061035156,34.380001068115234,34.95000076293945,18.92469024658203,30900,0.0,0.0,0.0,False,0.021034341351271912,0.020816173632821268,-0.24185532179697067,32.71753692626953,-0.42157350386033987,0.40487634012577445
+2009-05-07,35.0,35.38999938964844,34.279998779296875,34.38999938964844,18.621456146240234,47200,0.0,0.0,0.0,False,-0.01602320018931691,-0.01615295963600315,-0.25400322574828305,32.71753692626953,-0.4308417474027908,0.4046112288492497
+2009-05-08,34.93000030517578,35.86000061035156,34.93000030517578,35.7599983215332,19.363279342651367,43300,0.0,0.0,0.0,False,0.03983701331331768,0.03906398290377361,-0.22428494232072538,32.71753692626953,-0.4081681825166912,0.40636936652553807
+2009-05-11,36.43000030517578,36.43000030517578,34.77000045776367,34.77000045776367,18.82722282409668,37100,0.0,0.0,0.0,False,-0.027684180405016412,-0.028074610017096116,-0.24575997792040616,32.71753692626953,-0.4245525613213278,0.4071491158424979
+2009-05-12,35.150001525878906,35.650001525878906,34.900001525878906,35.27000045776367,19.09796142578125,30100,0.0,0.0,0.0,False,0.014380166645611592,0.014277752701337135,-0.23491388071211183,32.71753692626953,-0.41627753125733824,0.4073543970479409
+2009-05-13,34.66999816894531,34.66999816894531,34.119998931884766,34.5099983215332,18.686431884765625,71000,0.0,0.0,0.0,False,-0.021548349158360014,-0.021783904872528074,-0.25140022354674196,32.71753692626953,-0.42885578682538494,0.40782386178461866
+2009-05-14,34.369998931884766,35.0,34.369998931884766,34.900001525878906,18.897611618041992,38000,0.0,0.0,0.0,False,0.01130123367471425,0.011237851815201344,-0.24294012254420483,32.71753692626953,-0.42240115261033784,0.4080303118045118
+2009-05-15,34.900001525878906,35.33000183105469,34.04999923706055,34.79999923706055,18.843467712402344,55900,0.0,0.0,0.0,False,-0.0028651189755617423,-0.0028692312856505417,-0.2451091891647399,32.71753692626953,-0.42405604202825653,0.40755217490426443
+2009-05-18,34.86000061035156,35.599998474121094,34.84000015258789,35.599998474121094,19.276647567749023,23500,0.0,0.0,0.0,False,0.022988330065254914,0.022728079343577075,-0.22775551004203098,32.5653190612793,-0.4080620696061511,0.40823792312819274
+2009-05-19,35.91999816894531,36.09000015258789,35.45000076293945,35.79999923706055,19.38493537902832,232000,0.0,0.0,0.0,False,0.005617564511604556,0.005601844839454842,-0.22341737680096097,32.514583587646484,-0.4038079766030469,0.40829424543209386
+2009-05-20,36.310001373291016,36.66999816894531,36.099998474121094,36.189998626708984,19.59611701965332,41900,0.0,0.0,0.0,False,0.010894111148467722,0.010835197805746388,-0.21495719938786195,32.514583587646484,-0.39731299443433055,0.408474467765264
+2009-05-21,36.11000061035156,36.189998626708984,35.72999954223633,36.16999816894531,19.58529281616211,24900,0.0,0.0,0.0,False,-0.0005523647098226725,-0.000552517319409022,-0.21539082932662046,32.514583587646484,-0.39764589746727375,0.4084358700445926
+2009-05-22,36.150001525878906,36.45000076293945,36.150001525878906,36.29999923706055,19.655683517456055,40100,0.0,0.0,0.0,False,0.0035940591725980298,0.003587615975469495,-0.21257089753985725,32.514583587646484,-0.3954810011799139,0.40830904828977405
+2009-05-26,36.060001373291016,36.970001220703125,35.88999938964844,36.95000076293945,20.007644653320312,35700,0.0,0.0,0.0,False,0.017906329004111488,0.01774789916398068,-0.1984709329637937,32.514583587646484,-0.3846562850978055,0.4087451435963625
+2009-05-27,36.7599983215332,36.849998474121094,36.18000030517578,36.279998779296875,19.644851684570312,29200,0.0,0.0,0.0,False,-0.01813271752054002,-0.01829912998586822,-0.21300483312086327,32.514583587646484,-0.39581413885816663,0.4090791986902687
+2009-05-28,36.58000183105469,36.66999816894531,36.029998779296875,36.45000076293945,19.736907958984375,25400,0.0,0.0,0.0,False,0.004686025422445228,0.004675080185103076,-0.20931695376152615,32.514583587646484,-0.392982908552974,0.40912800688529116
+2009-05-29,36.7599983215332,37.15999984741211,36.75,37.11000061035156,20.09427833557129,29300,0.0,0.0,0.0,False,0.01810670533244485,0.01794473123293213,-0.19500028883192622,32.514583587646484,-0.38199182894638506,0.40959925865627833
+2009-06-01,37.88999938964844,38.150001525878906,37.630001068115234,37.65999984741211,20.392087936401367,19400,0.0,0.0,0.0,False,0.014820616886892068,0.01471186474364647,-0.18306969651864546,32.514583587646484,-0.37283256661023056,0.409883181392346
+2009-06-02,38.09000015258789,38.630001068115234,38.09000015258789,38.58000183105469,20.890262603759766,77700,0.0,0.0,0.0,False,0.024429801838443455,0.02413616691386414,-0.16311225108877647,32.514583587646484,-0.3575109904929933,0.4105661708509516
+2009-06-03,38.380001068115234,38.380001068115234,37.369998931884766,37.81999969482422,20.478729248046875,45900,0.0,0.0,0.0,False,-0.01969976938627971,-0.019896396466376247,-0.17959874674453036,32.514583587646484,-0.37016787581350064,0.4109759229981343
+2009-06-04,37.72999954223633,38.130001068115234,37.5,37.90999984741211,20.527462005615234,30900,0.0,0.0,0.0,False,0.002379676833366373,0.0023768498863760107,-0.17764645688809355,32.514583587646484,-0.36866907889866407,0.4109857279568898
+2009-06-05,37.869998931884766,37.869998931884766,37.130001068115234,37.400001525878906,20.25131607055664,28100,0.0,0.0,0.0,False,-0.013452512297090324,-0.013543817118072914,-0.18870917803936227,31.530195236206055,-0.3577167563078677,0.41070706044690564
+2009-06-08,37.11000061035156,37.349998474121094,36.68000030517578,37.22999954223633,20.15925407409668,43600,0.0,0.0,0.0,False,-0.004545975981966377,-0.00455634035349838,-0.19239728663038513,31.403343200683594,-0.35805388791669,0.40970467279723477
+2009-06-09,37.54999923706055,37.97999954223633,37.380001068115234,37.83000183105469,20.484142303466797,40200,0.0,0.0,0.0,False,0.016116083867784514,0.015987598404974643,-0.1793818935698701,30.829975128173828,-0.33557707334160447,0.4100720915585957
+2009-06-10,38.0099983215332,38.04999923706055,37.36000061035156,37.880001068115234,20.511226654052734,31600,0.0,0.0,0.0,False,0.0013222106244279441,0.001321337273711236,-0.1782968635909502,30.703136444091797,-0.3319501187964232,0.409729426963726
+2009-06-11,38.13999938964844,38.900001525878906,38.13999938964844,38.40999984741211,20.79819107055664,27000,0.0,0.0,0.0,False,0.013990602382973893,0.013893637259154826,-0.16680074173260862,30.703136444091797,-0.32260369853651105,0.40976449998309433
+2009-06-12,38.22999954223633,38.36000061035156,37.79999923706055,38.36000061035156,20.77112579345703,48700,0.0,0.0,0.0,False,-0.0013013284187933793,-0.0013021758819185103,-0.16788500760590952,30.703136444091797,-0.323485213594391,0.4097623300395409
+2009-06-15,38.11000061035156,38.11000061035156,37.16999816894531,37.349998474121094,20.224233627319336,151100,0.0,0.0,0.0,False,-0.026329442687693327,-0.026682269400266714,-0.18979413160772007,30.703136444091797,-0.3412974708904346,0.4104950735753543
+2009-06-16,38.43000030517578,38.43000030517578,36.83000183105469,36.869998931884766,19.96431541442871,39500,0.0,0.0,0.0,False,-0.012851820132235958,-0.012935119238991327,-0.20020675169837965,30.703136444091797,-0.34976299731519955,0.4106396657865323
+2009-06-17,37.209999084472656,37.33000183105469,36.689998626708984,37.04999923706055,20.061792373657227,52100,0.0,0.0,0.0,False,0.004882559567159772,0.004870678530747154,-0.19630171352213477,30.3986873626709,-0.3400441231455018,0.4106455711669496
+2009-06-18,37.11000061035156,37.36000061035156,36.90999984741211,37.15999984741211,20.121356964111328,30200,0.0,0.0,0.0,False,0.002969056270979875,0.002964657328397532,-0.19391548808469183,30.271835327148438,-0.33531096655821,0.410577998073278
+2009-06-19,37.16999816894531,37.810001373291016,37.11000061035156,37.209999084472656,20.14842987060547,33700,0.0,0.0,0.0,False,0.0013454811493294194,0.0013445768006663166,-0.19283091656914342,29.63249969482422,-0.32005635440452873,0.4105763562286349
+2009-06-22,37.150001525878906,37.18000030517578,35.16999816894531,35.16999816894531,19.346397399902344,61100,0.582,0.0,0.0,False,-0.039806202064072926,-0.040620142043912996,-0.2249612522040646,29.63249969482422,-0.3471223285532845,0.4118730902929554
+2009-06-23,35.31999969482422,36.2599983215332,35.25,35.709999084472656,19.643447875976562,37100,0.0,0.0,0.0,False,0.015354304469922475,0.015237620026809128,-0.2130610712944183,29.505653381347656,-0.3342479957283577,0.412207044811671
+2009-06-24,35.720001220703125,36.349998474121094,35.720001220703125,35.779998779296875,19.68195152282715,48800,0.0,0.0,0.0,False,0.001960126709612764,0.0019582081679013785,-0.21151857128142848,29.505653381347656,-0.3329430374428066,0.41176581964662484
+2009-06-25,36.040000915527344,36.720001220703125,35.959999084472656,36.33000183105469,19.984506607055664,40200,0.0,0.0,0.0,False,0.015372209604195497,0.015255254242100447,-0.19939786949015104,28.98810386657715,-0.31059628118355465,0.4117139758557628
+2009-06-26,36.720001220703125,36.849998474121094,36.529998779296875,36.810001373291016,20.248550415039062,23700,0.0,0.0,0.0,False,0.013212425664298255,0.013125902852554498,-0.18881997335411083,28.98810386657715,-0.30148758579600166,0.41139815743487756
+2009-06-29,36.40999984741211,37.02000045776367,36.40999984741211,37.02000045776367,20.364063262939453,29800,0.0,0.0,0.0,False,0.005704746539021199,0.005688536094250006,-0.18419239690457956,28.678585052490234,-0.28992092093570043,0.41140497324298175
+2009-06-30,37.0,37.130001068115234,36.31999969482422,36.7599983215332,20.221040725708008,39000,0.0,0.0,0.0,False,-0.007023280932923259,-0.007048060260064986,-0.18992204288833348,28.60247039794922,-0.29303167018895526,0.4113354834384857
+2009-07-01,37.08000183105469,37.2400016784668,36.849998474121094,37.0099983215332,20.358566284179688,27600,0.0,0.0,0.0,False,0.0068011117893074235,0.006778088558616084,-0.1844126121439632,28.60247039794922,-0.28822349954641036,0.4112891522734225
+2009-07-02,36.470001220703125,36.470001220703125,36.099998474121094,36.20000076293945,19.912992477416992,39300,0.0,0.0,0.0,False,-0.02188630577139139,-0.022129363936539324,-0.2022628070978708,28.60247039794922,-0.30380165767622846,0.41085294491005764
+2009-07-06,35.88999938964844,36.099998474121094,35.650001525878906,36.099998474121094,19.857986450195312,22500,0.0,0.0,0.0,False,-0.0027623184854843608,-0.0027661407276481247,-0.20446641129238274,28.60247039794922,-0.305724779226793,0.41082610529088504
+2009-07-07,36.06999969482422,36.06999969482422,35.349998474121094,35.349998474121094,19.445423126220703,34800,0.0,0.0,0.0,False,-0.020775687656416575,-0.020994538750050213,-0.2209941686515604,28.60247039794922,-0.32014882436116676,0.4112027384042362
+2009-07-08,35.47999954223633,35.47999954223633,34.869998931884766,35.20000076293945,19.362903594970703,26100,0.0,0.0,0.0,False,-0.004243648014978341,-0.004252677844549366,-0.22429999520141874,28.60247039794922,-0.32303387345314716,0.41120082440650796
+2009-07-09,35.56999969482422,35.63999938964844,35.31999969482422,35.529998779296875,19.54444122314453,12500,0.0,0.0,0.0,False,0.00937553746954456,0.009331859906309909,-0.21702739074130373,28.60247039794922,-0.3166869521680946,0.4111472244924719
+2009-07-10,35.0099983215332,35.310001373291016,35.0,35.189998626708984,19.357410430908203,15800,0.0,0.0,0.0,False,-0.00956951340286194,-0.009615595420215265,-0.22452005761967864,28.60247039794922,-0.3232259255376725,0.41086247931721015
+2009-07-13,35.15999984741211,35.439998626708984,34.540000915527344,35.22999954223633,19.379411697387695,26300,0.0,0.0,0.0,False,0.001136581081339294,0.0011359356620633317,-0.22363866178821112,28.60247039794922,-0.3224567169282976,0.41063805283758675
+2009-07-14,35.77000045776367,35.81999969482422,35.349998474121094,35.720001220703125,19.648956298828125,26900,0.0,0.0,0.0,False,0.01390881238550512,0.013812972511270907,-0.21284039759166362,28.60247039794922,-0.31303289452099414,0.41089756895004576
+2009-07-15,36.18000030517578,36.81999969482422,36.18000030517578,36.63999938964844,20.155027389526367,59000,0.0,0.0,0.0,False,0.02575562197817227,0.02542953317151667,-0.19256661243554618,28.60247039794922,-0.2953396294408377,0.41169517465212707
+2009-07-16,36.56999969482422,37.130001068115234,36.470001220703125,37.02000045776367,20.364063262939453,18500,0.0,0.0,0.0,False,0.010371401108673961,0.010317987129290102,-0.18419239690457978,28.60247039794922,-0.2880313140923818,0.4113715961581534
+2009-07-17,36.65999984741211,37.689998626708984,36.38999938964844,36.45000076293945,20.05051612854004,67100,0.0,0.0,0.0,False,-0.015397081139992275,-0.01551684714891513,-0.19675345276406253,28.60247039794922,-0.29899355371843506,0.4112959537319018
+2009-07-20,36.9900016784668,37.310001373291016,36.81999969482422,37.279998779296875,20.507081985473633,30800,0.0,0.0,0.0,False,0.022770778268581093,0.022515393698813075,-0.17846290374194962,28.60247039794922,-0.28303109136531157,0.4117445211180981
+2009-07-21,37.83000183105469,37.869998931884766,37.290000915527344,37.47999954223633,20.617095947265625,29300,0.0,0.0,0.0,False,0.0053646814241987695,0.005350342779454226,-0.17405561894236388,28.60247039794922,-0.27918478157943105,0.41170058710947405
+2009-07-22,37.56999969482422,38.15999984741211,37.56999969482422,37.970001220703125,20.88664436340332,44300,0.0,0.0,0.0,False,0.013074024432303544,0.012989297061005786,-0.1632572019246925,28.60247039794922,-0.2697608258026244,0.41187905073694137
+2009-07-23,37.869998931884766,38.63999938964844,37.86000061035156,38.459999084472656,21.15619468688965,26400,0.0,0.0,0.0,False,0.012905391540951605,0.012822826572301077,-0.15245870849645926,28.282812118530273,-0.2519769746294578,0.4120710528594588
+2009-07-24,38.439998626708984,38.709999084472656,38.310001373291016,38.66999816894531,21.27169418334961,20000,0.0,0.0,0.0,False,0.005459370088493953,0.0054445217448330615,-0.14783166692086125,28.282812118530273,-0.24789324009924507,0.41188953944912043
+2009-07-27,39.16999816894531,39.16999816894531,38.349998474121094,38.790000915527344,21.33770751953125,46100,0.0,0.0,0.0,False,0.003103341727868303,0.003098536302279987,-0.14518709737364877,28.282812118530273,-0.24555919580743335,0.4119019010865456
+2009-07-28,38.61000061035156,38.689998626708984,38.20000076293945,38.66999816894531,21.27169418334961,35700,0.0,0.0,0.0,False,-0.003093740792970201,-0.003098536302279918,-0.14783166692086114,28.282812118530273,-0.24789324009924507,0.4114064865660173
+2009-07-29,38.630001068115234,38.70000076293945,38.290000915527344,38.540000915527344,21.20018768310547,36700,0.0,0.0,0.0,False,-0.003361579930013847,-0.003367242734033783,-0.1506962988863333,28.282812118530273,-0.25042150708855526,0.4113038595915812
+2009-07-30,39.040000915527344,39.459999084472656,39.040000915527344,39.27000045776367,21.601743698120117,27600,0.0,0.0,0.0,False,0.018941153777362496,0.018764003581257106,-0.13460950687985618,28.17626953125,-0.23333556721687898,0.41149084802259633
+2009-07-31,39.36000061035156,40.02000045776367,39.310001373291016,39.869998931884766,21.931798934936523,46800,0.0,0.0,0.0,False,0.015279101605354617,0.015163551645606252,-0.12138711760716558,28.17626953125,-0.2216216234511741,0.4111436200968914
+2009-08-03,40.630001068115234,41.27000045776367,40.59000015258789,41.27000045776367,22.701919555664062,39700,0.0,0.0,0.0,False,0.03511433891092097,0.03451189299341007,-0.09053520708332241,28.17626953125,-0.19428938133610607,0.41268126015115214
+2009-08-04,40.560001373291016,41.0099983215332,40.529998779296875,40.970001220703125,22.536884307861328,22100,0.0,0.0,0.0,False,-0.0072696604971256296,-0.007296213243561093,-0.09714670736191533,28.17626953125,-0.20014662399272165,0.4126361163927704
+2009-08-05,40.970001220703125,40.97999954223633,40.380001068115234,40.83000183105469,22.459875106811523,58700,0.0,0.0,0.0,False,-0.0034170296123383626,-0.0034228809913836983,-0.10023178379845687,28.17626953125,-0.20287974666406727,0.41191662632362175
+2009-08-06,40.95000076293945,41.0099983215332,40.400001525878906,40.720001220703125,22.399375915527344,17600,0.0,0.0,0.0,False,-0.0026936566208167756,-0.002697291041867569,-0.1026554504112287,27.96314811706543,-0.19896801956080945,0.41180024439385826
+2009-08-07,40.779998779296875,40.86000061035156,40.459999084472656,40.58000183105469,22.32234764099121,22900,0.0,0.0,0.0,False,-0.0034388580658060164,-0.0034447845289488754,-0.10574129095338913,27.96314811706543,-0.20172265484771135,0.4114071742769741
+2009-08-10,40.459999084472656,40.540000915527344,40.130001068115234,40.459999084472656,22.256343841552734,24400,0.0,0.0,0.0,False,-0.002956848468629314,-0.0029612285814132515,-0.108385478447792,27.96314811706543,-0.20408303999326638,0.41130772036662383
+2009-08-11,40.439998626708984,40.470001220703125,40.0,40.15999984741211,22.091320037841797,30800,0.0,0.0,0.0,False,-0.007414686117619973,-0.007442311543350363,-0.11499652026301355,27.501405715942383,-0.19672033255247,0.4113527774022357
+2009-08-12,40.380001068115234,41.130001068115234,40.189998626708984,40.880001068115234,22.487380981445312,32000,0.0,0.0,0.0,False,0.017928351177072033,0.017769533703539113,-0.09912986708535809,27.0498046875,-0.1686675286111412,0.4114570014530353
+2009-08-13,41.459999084472656,41.70000076293945,41.279998779296875,41.63999938964844,22.905439376831055,30800,0.0,0.0,0.0,False,0.0185907996903103,0.018420103118828638,-0.08238197089735877,27.024438858032227,-0.15241757665495137,0.41158335384581507
+2009-08-14,41.869998931884766,42.0,41.08000183105469,41.380001068115234,22.76242446899414,40000,0.0,0.0,0.0,False,-0.006243709430065469,-0.006263282900363153,-0.08811131123886506,27.024438858032227,-0.15770963502434854,0.4115785812182913
+2009-08-17,40.540000915527344,40.540000915527344,39.91999816894531,40.18000030517578,22.102323532104492,27700,0.0,0.0,0.0,False,-0.028999588237571317,-0.02942838663072833,-0.11455570773143675,27.024438858032227,-0.1821357087851162,0.41255656937482765
+2009-08-18,40.310001373291016,40.9900016784668,40.290000915527344,40.7599983215332,22.421369552612305,73700,0.0,0.0,0.0,False,0.014434953865569256,0.014331761782220934,-0.10177436022200848,27.024438858032227,-0.17032987547313283,0.41278645692538213
+2009-08-19,40.2599983215332,41.29999923706055,40.2599983215332,41.16999816894531,22.646902084350586,22100,0.0,0.0,0.0,False,0.010058820501979815,0.01000856727816666,-0.09273926974120572,27.024438858032227,-0.16198437261466192,0.41275410633855586
+2009-08-20,40.720001220703125,41.650001525878906,40.720001220703125,41.650001525878906,22.91094207763672,17000,0.0,0.0,0.0,False,0.01165898948574462,0.011591547167847542,-0.08216152642628949,27.024438858032227,-0.15221395722608655,0.4129164718926134
+2009-08-21,42.099998474121094,42.349998474121094,41.880001068115234,42.290000915527344,23.26299285888672,22500,0.0,0.0,0.0,False,0.015366054353288083,0.01524919216013087,-0.0680579705538169,27.024438858032227,-0.13918683081286354,0.4131792059803498
+2009-08-24,42.31999969482422,42.79999923706055,42.31999969482422,42.41999816894531,23.334505081176758,23400,0.0,0.0,0.0,False,0.0030740766127486108,0.0030693613002545188,-0.0651931093566589,27.024438858032227,-0.13654062518151944,0.41312850095003745
+2009-08-25,42.849998474121094,43.11000061035156,42.560001373291016,42.560001373291016,23.411514282226562,24900,0.0,0.0,0.0,False,0.0033002286006025283,0.003294794798105886,-0.06210803292011746,27.024438858032227,-0.13369101185728516,0.4128301177613201
+2009-08-26,42.38999938964844,42.689998626708984,42.29999923706055,42.439998626708984,23.345504760742188,32100,0.0,0.0,0.0,False,-0.0028195323330489908,-0.0028235147017104906,-0.06475244964620608,27.024438858032227,-0.13613359805976444,0.4128275325410715
+2009-08-27,42.540000915527344,43.20000076293945,42.29999923706055,43.08000183105469,23.69756507873535,15300,0.0,0.0,0.0,False,0.015080432897094154,0.014967853587682541,-0.050648511720923994,27.024438858032227,-0.12310611875325062,0.41307987984399974
+2009-08-28,43.380001068115234,43.68000030517578,42.86000061035156,43.18000030517578,23.752567291259766,33700,0.0,0.0,0.0,False,0.002321006919557611,0.0023183175435669296,-0.04844506034753593,26.973705291748047,-0.11941770571185528,0.4128340285331177
+2009-08-31,42.5,42.75,42.369998931884766,42.619998931884766,23.44451904296875,40600,0.0,0.0,0.0,False,-0.012969050650973979,-0.013053883050380948,-0.060785824557073265,26.719999313354492,-0.12258534261071918,0.4130289034572155
+2009-09-01,42.470001220703125,42.77000045776367,41.52000045776367,41.689998626708984,22.93292999267578,26100,0.0,0.0,0.0,False,-0.021821264465069046,-0.022062869474508237,-0.08128066546875512,26.719999313354492,-0.1417316398951387,0.4134201713647047
+2009-09-02,41.33000183105469,41.709999084472656,41.18000030517578,41.380001068115234,22.76242446899414,58800,0.0,0.0,0.0,False,-0.007434964644120745,-0.007462741760647767,-0.08811131123886506,25.948749542236328,-0.12279301043219293,0.41347044181078857
+2009-09-03,41.9900016784668,42.2400016784668,41.66999816894531,41.880001068115234,23.037464141845703,19800,0.0,0.0,0.0,False,0.012083057023482224,0.01201063965512967,-0.07709290821349579,25.948749542236328,-0.11219366835584799,0.4118108647061399
+2009-09-04,42.08000183105469,42.83000183105469,42.029998779296875,42.59000015258789,23.42802619934082,14300,0.0,0.0,0.0,False,0.016953344130689052,0.016811240036397834,-0.06144654668578575,25.948749542236328,-0.0971423820940801,0.4121635959889665
+2009-09-08,43.58000183105469,43.88999938964844,43.4900016784668,43.779998779296875,24.082609176635742,17200,0.0,0.0,0.0,False,0.02794016754656603,0.027556962563412113,-0.03522320594877848,25.598644256591797,-0.059223256699060034,0.4129745836815036
+2009-09-09,43.86000061035156,44.41999816894531,43.83000183105469,44.20000076293945,24.31365394592285,32500,0.0,0.0,0.0,False,0.00959384290931653,0.009548114241560676,-0.025967288944097056,25.598644256591797,-0.05019759241109234,0.41188300546760703
+2009-09-10,44.029998779296875,44.689998626708984,43.97999954223633,44.5099983215332,24.48417854309082,18500,0.0,0.0,0.0,False,0.00701353229536128,0.00698905187389998,-0.019135879068368222,25.598644256591797,-0.04353612255125561,0.41184772554968857
+2009-09-11,44.56999969482422,44.849998474121094,44.349998474121094,44.41999816894531,24.434667587280273,35800,0.0,0.0,0.0,False,-0.002022161197828609,-0.0020242085262679663,-0.021119344434058385,25.598644256591797,-0.04547024669135724,0.41180373732456493
+2009-09-14,44.099998474121094,44.560001373291016,43.91999816894531,44.40999984741211,24.429168701171875,19900,0.0,0.0,0.0,False,-0.00022504444100812648,-0.00022506976730810743,-0.02133963608400391,25.598644256591797,-0.04568505830611613,0.41165953513501874
+2009-09-15,44.40999984741211,44.83000183105469,44.060001373291016,44.790000915527344,24.63820457458496,22300,0.0,0.0,0.0,False,0.008556814845814165,0.008520412815217142,-0.012965420553037621,25.598644256591797,-0.037519162045447696,0.41020430182124945
+2009-09-16,45.279998779296875,45.369998931884766,44.900001525878906,45.150001525878906,24.836227416992188,44300,0.0,0.0,0.0,False,0.008037226974383138,0.008005100489430492,-0.005032399606457627,25.598644256591797,-0.029783485092312323,0.41027377692259925
+2009-09-17,44.849998474121094,45.2599983215332,44.7599983215332,44.9900016784668,24.748228073120117,17500,0.0,0.0,0.0,False,-0.003543184816058864,-0.0035494767621277387,-0.0085577537006426,25.598644256591797,-0.033221141516222796,0.40803712977665463
+2009-09-18,45.38999938964844,45.38999938964844,44.90999984741211,45.209999084472656,24.869239807128906,14000,0.0,0.0,0.0,False,0.004889713059506917,0.004877797240110008,-0.0037098856011658077,25.598644256591797,-0.02849387030623951,0.4054461720570908
+2009-09-21,44.34000015258789,45.68000030517578,44.0,44.40999984741211,24.54044532775879,51700,0.205,0.0,0.0,False,-0.013220930029226974,-0.013309104553114062,-0.0168817674924433,24.944076538085938,-0.016181445310707865,0.4039772992787007
+2009-09-22,44.959999084472656,45.220001220703125,44.86000061035156,45.15999984741211,24.95488166809082,44100,0.0,0.0,0.0,False,0.01688788996274826,0.016746874965156113,-0.00027897496148410195,24.95488166809082,0.0,0.4034936615644106
+2009-09-23,45.38999938964844,45.599998474121094,44.75,44.810001373291016,24.761493682861328,42600,0.0,0.0,0.0,False,-0.007749505199087903,-0.007779688653516362,-0.008026318242657537,24.95488166809082,-0.007749505199087903,0.40320587326105484
+2009-09-24,45.119998931884766,45.2599983215332,44.0099983215332,44.400001525878906,24.534921646118164,39900,0.0,0.0,0.0,False,-0.009150176465323123,-0.009192296463822377,-0.01710305247969346,24.95488166809082,-0.01682877232432034,0.40331504855245415
+2009-09-25,44.29999923706055,44.47999954223633,44.0,44.150001525878906,24.396778106689453,40800,0.0,0.0,0.0,False,-0.005630486268561885,-0.0056463972086995854,-0.022637240246117907,24.95488166809082,-0.022364504421393483,0.403222513837807
+2009-09-28,44.31999969482422,45.0,44.25,44.779998779296875,24.744905471801758,31800,0.0,0.0,0.0,False,0.014269399163689078,0.01416854953101195,-0.008690860899465025,24.95488166809082,-0.008414233298391194,0.4030935528312931
+2009-09-29,44.68000030517578,44.68000030517578,44.349998474121094,44.52000045776367,24.601232528686523,31900,0.0,0.0,0.0,False,-0.005806162536323156,-0.005823083828326478,-0.014446562884825265,24.95488166809082,-0.01417154142856547,0.3972987902121956
+2009-09-30,44.84000015258789,45.099998474121094,44.380001068115234,44.70000076293945,24.700695037841797,66200,0.0,0.0,0.0,False,0.004042988864045416,0.004034837946561187,-0.01046198131364695,24.95488166809082,-0.010185847948702031,0.39675406008864
+2009-10-01,44.66999816894531,44.66999816894531,43.75,43.84000015258789,24.2254695892334,466400,0.0,0.0,0.0,False,-0.01923935532503629,-0.019426840344478606,-0.029500054862786063,24.95488166809082,-0.02922923412576639,0.397233447649887
+2009-10-02,43.0,43.560001373291016,42.93000030517578,43.31999969482422,23.938121795654297,38300,0.0,0.0,0.0,False,-0.011861392098950652,-0.011932299676363868,-0.04101153524406864,24.95488166809082,-0.04074392681799921,0.39478845025956655
+2009-10-05,44.310001373291016,44.310001373291016,43.290000915527344,44.029998779296875,24.33046531677246,25200,0.0,0.0,0.0,False,0.016389904123112586,0.016257039438459926,-0.02529380625154798,24.95488166809082,-0.02502181174903284,0.39494915592733665
+2009-10-06,44.45000076293945,45.060001373291016,44.439998626708984,44.7400016784668,24.722801208496094,18800,0.0,0.0,0.0,False,0.01612529339721136,0.015996661825816216,-0.009576382901275049,24.95488166809082,-0.009300002407604313,0.38963959110056134
+2009-10-07,44.560001373291016,44.959999084472656,44.5,44.959999084472656,24.844371795654297,438000,0.0,0.0,0.0,False,0.004917346789830024,0.004905296128811214,-0.004706126507162844,24.95488166809082,-0.004428386954758778,0.38689350786815946
+2009-10-08,45.470001220703125,45.93000030517578,45.06999969482422,45.65999984741211,25.231182098388672,27600,0.0,0.0,0.0,False,0.015569333204151992,0.015449374650217097,0.010789935445298271,25.231182098388672,0.0,0.38615352696236743
+2009-10-09,45.52000045776367,45.63999938964844,45.11000061035156,45.41999816894531,25.09856605529785,34600,0.0,0.0,0.0,False,-0.005256037651097167,-0.005269899209575084,0.005477185487247738,25.231182098388672,-0.005256037651097167,0.3830873189145066
+2009-10-12,45.880001068115234,45.97999954223633,45.58000183105469,45.650001525878906,25.225666046142578,24000,0.0,0.0,0.0,False,0.005064033959736758,0.005051254864122931,0.010568956100295734,25.231182098388672,-0.00021862044451914642,0.38306321599606813
+2009-10-13,45.72999954223633,45.72999954223633,45.529998779296875,45.650001525878906,25.225666046142578,22100,0.0,0.0,0.0,False,0.0,0.0,0.010568956100295734,25.231182098388672,-0.00021862044451914642,0.36535349758277313
+2009-10-14,46.15999984741211,46.5,46.15999984741211,46.43000030517578,25.656686782836914,49400,0.0,0.0,0.0,False,0.017086594895290963,0.016942260831256307,0.027836138466938554,25.656686782836914,0.0,0.36477676415494786
+2009-10-15,46.13999938964844,46.77000045776367,46.13999938964844,46.56999969482422,25.734039306640625,43900,0.0,0.0,0.0,False,0.003014906969806219,0.0030103712520126087,0.03093496880462121,25.734039306640625,0.0,0.3573851637252492
+2009-10-16,46.08000183105469,46.33000183105469,45.75,46.189998626708984,25.524051666259766,30800,0.0,0.0,0.0,False,-0.008159917604799505,-0.008193391955454434,0.02252262440326902,25.734039306640625,-0.008159917604799505,0.35467516022315765
+2009-10-19,46.58000183105469,47.0099983215332,46.369998931884766,47.0099983215332,25.977170944213867,89000,0.0,0.0,0.0,False,0.017752639113839397,0.017596901484142197,0.04067509954003623,25.977170944213867,0.0,0.3540595736592498
+2009-10-20,47.09000015258789,47.09000015258789,46.06999969482422,46.560001373291016,25.728515625,37800,0.0,0.0,0.0,False,-0.009572070790458853,-0.00961817752055773,0.030713683817371162,25.977170944213867,-0.009572070790458853,0.3518716160572939
+2009-10-21,46.36000061035156,46.970001220703125,46.220001220703125,46.380001068115234,25.62904167175293,49800,0.0,0.0,0.0,False,-0.0038662919655735317,-0.0038737853931100083,0.02672864378282136,25.977170944213867,-0.01340135433564138,0.34744006887546536
+2009-10-22,46.31999969482422,46.86000061035156,46.0,46.779998779296875,25.850080490112305,45600,0.0,0.0,0.0,False,0.008624544810935886,0.008587565889801075,0.03558371097979762,25.977170944213867,-0.004892390105700528,0.3419730757623421
+2009-10-23,46.52000045776367,46.52000045776367,45.83000183105469,45.93000030517578,25.3803768157959,56800,0.0,0.0,0.0,False,-0.01817029832831929,-0.01833740555291056,0.01676684600734668,25.977170944213867,-0.022973792246260727,0.342553128964336
+2009-10-26,46.13999938964844,46.439998626708984,45.290000915527344,45.529998779296875,25.159351348876953,34600,0.0,0.0,0.0,False,-0.008708517943728289,-0.008746658680422922,0.007912313684303784,25.977170944213867,-0.03148224250797693,0.33743005656126485
+2009-10-27,45.5099983215332,45.52000045776367,44.869998931884766,45.02000045776367,24.877527236938477,44000,0.0,0.0,0.0,False,-0.011201565097228028,-0.011264775104829929,-0.0033778817097286362,25.977170944213867,-0.04233115721634517,0.33515899211951344
+2009-10-28,44.75,44.88999938964844,43.40999984741211,43.439998626708984,24.00444221496582,110100,0.0,0.0,0.0,False,-0.03509532975915264,-0.0357259698381234,-0.03835466359639095,25.977170944213867,-0.07594086105390363,0.32619654165080314
+2009-10-29,44.34000015258789,45.20000076293945,44.290000915527344,45.02000045776367,24.877527236938477,63700,0.0,0.0,0.0,False,0.03637181044049931,0.03572596983812336,-0.0033778817097286362,25.977170944213867,-0.04233115721634517,0.3280470205740599
+2009-10-30,45.34000015258789,45.34000015258789,43.75,43.86000061035156,24.23652458190918,92700,0.0,0.0,0.0,False,-0.02576633316182353,-0.02610409976073863,-0.029057179246038012,25.977170944213867,-0.06700677167820679,0.32818047222548663
+2009-11-02,44.08000183105469,44.849998474121094,43.7599983215332,44.27000045776367,24.463077545166016,77000,0.0,0.0,0.0,False,0.009347584571838485,0.009304166264321408,-0.01998120911462098,25.977170944213867,-0.058285538571516415,0.3281532824109542
+2009-11-03,43.72999954223633,44.31999969482422,43.630001068115234,44.150001525878906,24.396778106689453,94200,0.0,0.0,0.0,False,-0.0027101838823898605,-0.0027138630797658397,-0.022637240246117685,25.977170944213867,-0.060837757926693325,0.32806051707709555
+2009-11-04,44.7599983215332,45.16999816894531,44.540000915527344,44.86000061035156,24.789108276367188,76100,0.0,0.0,0.0,False,0.016081228757421906,0.0159532955248857,-0.006920046127530277,25.977170944213867,-0.04573487507157925,0.32188370441592984
+2009-11-05,45.15999984741211,45.36000061035156,45.0,45.29999923706055,25.032258987426758,45000,0.0,0.0,0.0,False,0.009808771995698518,0.009760978269374816,0.002820848713503521,25.977170944213867,-0.03637470603770954,0.3205393032846932
+2009-11-06,45.0099983215332,45.29999923706055,44.84000015258789,45.2599983215332,25.01014518737793,43200,0.0,0.0,0.0,False,-0.0008834120827823089,-0.0008838025211985908,0.001934944658884108,25.977170944213867,-0.037225984265670475,0.3157535824282378
+2009-11-09,45.970001220703125,46.45000076293945,45.95000076293945,46.31999969482422,25.59589958190918,30200,0.0,0.0,0.0,False,0.023420671497215828,0.023150616029120615,0.02540093385932085,25.977170944213867,-0.014677170317101473,0.3148578809325773
+2009-11-10,45.95000076293945,46.220001220703125,45.689998626708984,46.08000183105469,25.46327018737793,22200,0.0,0.0,0.0,False,-0.005181665684647063,-0.005195137070576532,0.02008764902733695,25.977170944213867,-0.01978278381196874,0.3141182217818944
+2009-11-11,46.209999084472656,46.439998626708984,45.900001525878906,46.13999938964844,25.496431350708008,26600,0.0,0.0,0.0,False,0.0013023136103906818,0.001301466335552702,0.021416123056456682,25.977170944213867,-0.01850623359018777,0.3140386089925861
+2009-11-12,45.84000015258789,45.900001525878906,45.27000045776367,45.29999923706055,25.032258987426758,19400,0.0,0.0,0.0,False,-0.018205385565394416,-0.018373142772898175,0.002820848713503521,25.977170944213867,-0.03637470603770954,0.3099877799564819
+2009-11-13,45.7599983215332,46.220001220703125,45.560001373291016,46.18000030517578,25.51852798461914,24000,0.0,0.0,0.0,False,0.01942569375926584,0.019239423392578493,0.022301339416019195,25.977170944213867,-0.01765561617851552,0.3058440703660185
+2009-11-16,46.540000915527344,46.88999938964844,46.38999938964844,46.58000183105469,25.739564895629883,55800,0.0,0.0,0.0,False,0.008661820585574853,0.008624522243923741,0.03115633020243358,25.977170944213867,-0.009146725372606745,0.3023452852284632
+2009-11-17,46.13999938964844,46.29999923706055,45.650001525878906,46.2400016784668,25.551685333251953,67800,0.0,0.0,0.0,False,-0.007299251682759689,-0.007326021566617765,0.02362966062401517,25.977170944213867,-0.016379212804798815,0.30231927596258734
+2009-11-18,46.310001373291016,46.310001373291016,45.779998779296875,45.900001525878906,25.363801956176758,211800,0.0,0.0,0.0,False,-0.00735307180817113,-0.007380238896973987,0.016102838224473004,25.977170944213867,-0.023611847085054927,0.30221436091743853
+2009-11-19,45.38999938964844,45.38999938964844,44.70000076293945,45.189998626708984,24.971471786499023,39900,0.0,0.0,0.0,False,-0.0154681135878445,-0.015588992994585884,0.0003856441058855964,25.977170944213867,-0.038714729940169,0.29811548013202405
+2009-11-20,44.65999984741211,45.15999984741211,44.599998474121094,45.15999984741211,24.95488166809082,42300,0.0,0.0,0.0,False,-0.0006643628597483575,-0.0006645836465468457,-0.0002789749614837689,25.977170944213867,-0.039353372171219814,0.29594418680871215
+2009-11-23,45.7599983215332,46.099998474121094,45.5,45.52000045776367,25.153831481933594,41500,0.0,0.0,0.0,False,0.007972380574225113,0.007940769049800856,0.007691181518177714,25.977170944213867,-0.031694731656822794,0.29336887077781737
+2009-11-24,45.369998931884766,45.439998626708984,45.060001373291016,45.369998931884766,25.070926666259766,31000,0.0,0.0,0.0,False,-0.0032959120257036734,-0.003301355507860737,0.004369920034816399,25.977170944213867,-0.03488618063530735,0.29205281436134267
+2009-11-25,45.70000076293945,45.91999816894531,45.54999923706055,45.79999923706055,25.30855369567871,15000,0.0,0.0,0.0,False,0.009478190917399987,0.00943355469132627,0.01388952988860015,25.977170944213867,-0.025738647598347653,0.2921281387557616
+2009-11-27,44.400001525878906,44.97999954223633,44.099998474121094,44.70000076293945,24.700695037841797,17400,0.0,0.0,0.0,False,-0.024017913672431668,-0.024311046910057883,-0.010461981313646618,25.977170944213867,-0.0491383726547171,0.2929233497658103
+2009-11-30,44.81999969482422,45.0099983215332,44.29999923706055,44.7599983215332,24.733858108520508,86600,0.0,0.0,0.0,False,0.001342596660859341,0.0013416961838572982,-0.009133430873964898,25.977170944213867,-0.04786174900890405,0.2923154917492318
+2009-12-01,45.630001068115234,46.150001525878906,45.619998931884766,45.959999084472656,25.396963119506836,459600,0.0,0.0,0.0,False,0.02680960681818978,0.02645652604645036,0.017431312253592735,25.977170944213867,-0.022335296863273957,0.2870971183286309
+2009-12-02,45.869998931884766,46.06999969482422,45.630001068115234,45.77000045776367,25.291963577270508,80000,0.0,0.0,0.0,False,-0.004134334555759511,-0.004142904545829061,0.013224910821231006,25.977170944213867,-0.026377289829398576,0.28466107069146385
+2009-12-03,45.91999816894531,46.290000915527344,45.83000183105469,45.869998931884766,25.34722900390625,51800,0.0,0.0,0.0,False,0.0021850983007665192,0.0021827144454816655,0.01543890685216076,25.977170944213867,-0.02424982849981705,0.2846365889938096
+2009-12-04,45.900001525878906,46.150001525878906,45.290000915527344,45.61000061035156,25.203556060791016,52700,0.0,0.0,0.0,False,-0.005668191307739878,-0.0056843164666166655,0.009683204866800521,25.977170944213867,-0.029780567140440084,0.2840395621916573
+2009-12-07,45.58000183105469,45.88999938964844,45.38999938964844,45.54999923706055,25.170406341552734,62900,0.0,0.0,0.0,False,-0.0013152794454213135,-0.0013161451846403509,0.008355189301052057,25.977170944213867,-0.031056676818028595,0.2826520183989452
+2009-12-08,45.02000045776367,45.25,44.66999816894531,44.709999084472656,24.70622444152832,73100,0.0,0.0,0.0,False,-0.018441573557678947,-0.018613739332463828,-0.010240467094710604,25.977170944213867,-0.048925516385710854,0.2830451314942478
+2009-12-09,44.93000030517578,45.08000183105469,44.47999954223633,44.9900016784668,24.860952377319336,279300,0.0,0.0,0.0,False,0.006262710684799666,0.006243181407303237,-0.004041889492602313,25.977170944213867,-0.04296921205513937,0.28284945661640126
+2009-12-10,45.0,45.279998779296875,44.84000015258789,45.189998626708984,24.971471786499023,118000,0.0,0.0,0.0,False,0.004445501825606435,0.004435649769795938,0.00038564410588581843,25.977170944213867,-0.038714729940169,0.2826598734034268
+2009-12-11,45.0099983215332,45.20000076293945,44.939998626708984,45.040000915527344,24.888572692871094,34800,0.0,0.0,0.0,False,-0.00331975200888035,-0.0033252746114151126,-0.0029353881457897524,25.977170944213867,-0.04190595864655722,0.28242920628080065
+2009-12-14,45.380001068115234,45.400001525878906,45.11000061035156,45.290000915527344,25.026718139648438,23800,0.0,0.0,0.0,False,0.005550557216843277,0.005535209639680012,0.002598876031196573,25.977170944213867,-0.03658800285090835,0.2820108280811959
+2009-12-15,44.97999954223633,45.119998931884766,44.75,44.939998626708984,24.833316802978516,38100,0.0,0.0,0.0,False,-0.007727794575011715,-0.0077578087082029795,-0.005149002123910118,25.977170944213867,-0.04403305285597825,0.28216070337100463
+2009-12-16,45.209999084472656,45.380001068115234,44.939998626708984,45.0099983215332,24.87200164794922,44300,0.0,0.0,0.0,False,0.0015577800290480504,0.001556567948345403,-0.0035992431075402287,25.977170944213867,-0.042543866637287264,0.279730987424766
+2009-12-17,44.59000015258789,44.59000015258789,44.150001525878906,44.38999938964844,24.52939796447754,39300,0.0,0.0,0.0,False,-0.01377467275537625,-0.013870423870466025,-0.017324337466943063,25.977170944213867,-0.05573251155198655,0.28013465921804753
+2009-12-18,44.720001220703125,44.7400016784668,44.20000076293945,44.459999084472656,24.568077087402344,48700,0.0,0.0,0.0,False,0.0015768476250750396,0.0015756057062317967,-0.015774807682258807,25.977170944213867,-0.054243545605391796,0.2787146348682192
+2009-12-21,44.22999954223633,44.52000045776367,44.130001068115234,44.22999954223633,24.565292358398438,48900,0.225,0.0,0.0,False,-0.0001133474546664015,-0.00011335387897459843,-0.015886367102626586,25.977170944213867,-0.05435074469223178,0.27808643069441574
+2009-12-22,44.38999938964844,44.38999938964844,44.119998931884766,44.33000183105469,24.62084197998047,40700,0.0,0.0,0.0,False,0.0022613051280473417,0.0022587522254763613,-0.013660985897974487,25.977170944213867,-0.05221234318187007,0.27805429224684514
+2009-12-23,44.65999984741211,44.84000015258789,44.5099983215332,44.83000183105469,24.898540496826172,46400,0.0,0.0,0.0,False,0.011279001630874586,0.011215867971542157,-0.00253606654932248,25.977170944213867,-0.041522244654895624,0.2781626492147387
+2009-12-24,44.650001525878906,44.97999954223633,44.650001525878906,44.97999954223633,24.981847763061523,28300,0.0,0.0,0.0,False,0.003345869459536077,0.0033402844925622638,0.0008013175625989355,25.977170944213867,-0.038315303205641804,0.27792255938388977
+2009-12-28,45.189998626708984,45.25,44.939998626708984,45.099998474121094,25.04848861694336,31900,0.0,0.0,0.0,False,0.0026675710505437156,0.0026640193976776977,0.0034710261846748747,25.977170944213867,-0.03574994094872219,0.27774552156902266
+2009-12-29,45.43000030517578,45.54999923706055,45.150001525878906,45.18000030517578,25.09292221069336,103000,0.0,0.0,0.0,False,0.0017739031855177334,0.0017723316774562402,0.005251086634598723,25.977170944213867,-0.03403945469733549,0.2777415157177377
+2009-12-30,44.900001525878906,45.209999084472656,44.900001525878906,45.20000076293945,25.10403060913086,90100,0.0,0.0,0.0,False,0.0004426905062802078,0.0004425925477471746,0.005696101747079796,25.977170944213867,-0.03361183313448879,0.2761568272871053
+2009-12-31,45.27000045776367,45.47999954223633,44.779998779296875,44.779998779296875,24.87076759338379,31400,0.0,0.0,0.0,False,-0.009291855135893146,-0.009335293714542154,-0.003648680741086485,25.977170944213867,-0.04259137198604446,0.27632337829639114
+2010-01-04,46.060001373291016,46.459999084472656,45.81999969482422,46.439998626708984,25.792728424072266,55700,0.0,0.0,0.0,False,0.037070059346850925,0.0363994866055054,0.03328612179415469,25.977170944213867,-0.007100177326379908,0.27823572501634913
+2010-01-05,46.58000183105469,46.709999084472656,46.279998779296875,46.54999923706055,25.853824615478516,56000,0.0,0.0,0.0,False,0.0023687370487424086,0.0023659360135445677,0.035733704912799924,25.977170944213867,-0.004748258730723154,0.27776707608510276
+2010-01-06,46.52000045776367,46.900001525878906,46.45000076293945,46.810001373291016,25.998226165771484,28600,0.0,0.0,0.0,False,0.005585307104099213,0.005569767113270815,0.041518595732804364,25.998226165771484,0.0,0.27761501798789634
+2010-01-07,46.33000183105469,46.720001220703125,46.33000183105469,46.709999084472656,25.94268226623535,26100,0.0,0.0,0.0,False,-0.0021364495862898902,-0.002138735050473482,0.03929344375983779,25.998226165771484,-0.0021364495862898902,0.2770547549303041
+2010-01-08,46.619998931884766,47.119998931884766,46.560001373291016,47.119998931884766,26.17039680480957,23500,0.0,0.0,0.0,False,0.008777601954852221,0.008739302760365405,0.048415947923449165,26.17039680480957,0.0,0.27682681083387134
+2010-01-11,47.52000045776367,47.59000015258789,47.27000045776367,47.52000045776367,26.392559051513672,40500,0.0,0.0,0.0,False,0.008489066801741219,0.008453237304025415,0.057316020941382106,26.392559051513672,0.0,0.2756270604410511
+2010-01-12,47.119998931884766,47.220001220703125,46.83000183105469,47.0099983215332,26.10930633544922,28800,0.0,0.0,0.0,False,-0.010732294489200322,-0.010790300963400733,0.045968594036489785,26.392559051513672,-0.010732294489200322,0.27503541533801223
+2010-01-13,47.279998779296875,47.5099983215332,46.93000030517578,47.470001220703125,26.36480140686035,23200,0.0,0.0,0.0,False,0.009785593999647624,0.009738025149241221,0.05620401803411301,26.392559051513672,-0.0010517223661086206,0.27440407075986245
+2010-01-14,47.5099983215332,47.709999084472656,47.2599983215332,47.68000030517578,26.481430053710938,32100,0.0,0.0,0.0,False,0.004423649738557689,0.0044138941596482155,0.060876294662353114,26.481430053710938,0.0,0.27295553051330923
+2010-01-15,47.5,47.5,46.95000076293945,47.2400016784668,26.237064361572266,24500,0.0,0.0,0.0,False,-0.009227813288143372,-0.009270653307315767,0.051086726293391616,26.481430053710938,-0.009227813288143372,0.27298930187461606
+2010-01-19,47.150001525878906,47.650001525878906,47.09000015258789,47.540000915527344,26.403671264648438,30800,0.0,0.0,0.0,False,0.006350058862537589,0.0063299821859869685,0.05776118887498649,26.481430053710938,-0.00293635158315797,0.2729091649411244
+2010-01-20,46.869998931884766,46.869998931884766,46.25,46.65999984741211,25.914926528930664,33300,0.0,0.0,0.0,False,-0.018510484046669218,-0.018683946980000424,0.03818151726313013,26.481430053710938,-0.021392482340691688,0.2640473855413481
+2010-01-21,46.540000915527344,46.56999969482422,45.5,45.720001220703125,25.392839431762695,69300,0.0,0.0,0.0,False,-0.020146192449557065,-0.02035189441429677,0.017266112618773866,26.481430053710938,-0.04110769772403944,0.260608820392998
+2010-01-22,45.7599983215332,45.79999923706055,44.86000061035156,44.95000076293945,24.96519660949707,137800,0.0,0.0,0.0,False,-0.016841079289884653,-0.01698450281745587,0.00013425335724837062,26.481430053710938,-0.057256479017128936,0.26019445732548757
+2010-01-25,45.630001068115234,45.79999923706055,45.459999084472656,45.599998474121094,25.326194763183594,38200,0.0,0.0,0.0,False,0.014460056507193508,0.014356506918363708,0.014596251175573949,26.481430053710938,-0.04362435443192603,0.2601189286005217
+2010-01-26,45.18000030517578,45.47999954223633,44.91999816894531,44.95000076293945,24.96519660949707,33700,0.0,0.0,0.0,False,-0.014253943676185488,-0.014356506918363682,0.00013425335724837062,26.481430053710938,-0.057256479017128936,0.2606060794358094
+2010-01-27,44.81999969482422,45.0,44.59000015258789,44.97999954223633,24.981847763061523,46700,0.0,0.0,0.0,False,0.000666974661762465,0.0006667523330156828,0.0008013175625982694,26.481430053710938,-0.0566276929760926,0.2601483727310882
+2010-01-28,45.18000030517578,45.470001220703125,44.33000183105469,44.61000061035156,24.776344299316406,46200,0.0,0.0,0.0,False,-0.008226111442764306,-0.008260132600518139,-0.00743138560773704,26.481430053710938,-0.06438797870568891,0.259249617827246
+2010-01-29,44.83000183105469,44.88999938964844,43.88999938964844,44.02000045776367,24.44866180419922,30100,0.0,0.0,0.0,False,-0.013225619209942474,-0.013313856571067973,-0.020558720141429343,26.481430053710938,-0.07676202702757207,0.25678193667098576
+2010-02-01,44.290000915527344,44.599998474121094,44.290000915527344,44.45000076293945,24.687488555908203,83000,0.0,0.0,0.0,False,0.009768499953971554,0.00972109661464276,-0.010991048044213025,26.481430053710938,-0.06774337693108623,0.2567225897240165
+2010-02-02,44.790000915527344,45.2400016784668,44.720001220703125,45.220001220703125,25.115135192871094,41200,0.0,0.0,0.0,False,0.017322403451222934,0.017174081037694314,0.006140964038436225,26.481430053710938,-0.05159445158621179,0.257137713038463
+2010-02-03,45.029998779296875,45.130001068115234,44.65999984741211,44.900001525878906,24.937419891357422,25800,0.0,0.0,0.0,False,-0.007076024084637034,-0.007101177872500931,-0.0009785136556397234,26.481430053710938,-0.058305392088791264,0.25675865689880367
+2010-02-04,44.4900016784668,44.4900016784668,43.279998779296875,43.279998779296875,24.037675857543945,85300,0.0,0.0,0.0,False,-0.0360800771584755,-0.03674705541367448,-0.037023285965919084,26.481430053710938,-0.09228180620194792,0.25921836541616095
+2010-02-05,43.02000045776367,43.130001068115234,42.189998626708984,43.040000915527344,23.904369354248047,70500,0.0,0.0,0.0,False,-0.005545731795616238,-0.005561166456969075,-0.04236369654737593,26.481430053710938,-0.09731576785075313,0.2590572710670946
+2010-02-08,42.95000076293945,43.029998779296875,42.310001373291016,42.310001373291016,23.498943328857422,24500,0.0,0.0,0.0,False,-0.016960331367979697,-0.017105804987936186,-0.05860552558393961,26.481430053710938,-0.11262559154865459,0.25921645670564825
+2010-02-09,43.02000045776367,43.83000183105469,42.7599983215332,43.560001373291016,24.19317626953125,90500,0.0,0.0,0.0,False,0.029543155662718146,0.029115165657850085,-0.03079376208624318,26.481430053710938,-0.08640975126866401,0.2607024540251814
+2010-02-10,43.45000076293945,43.470001220703125,42.88999938964844,43.31999969482422,24.05988121032715,168800,0.0,0.0,0.0,False,-0.005509613856365503,-0.005524847759839169,-0.03613371420432865,26.481430053710938,-0.09144328076211461,0.2569474371443892
+2010-02-11,43.439998626708984,43.959999084472656,43.25,43.880001068115234,24.37090492248535,47500,0.0,0.0,0.0,False,0.012927067654211921,0.012844226281998447,-0.02367374951823409,26.481430053710938,-0.07969830658483756,0.25708571942213226
+2010-02-12,43.040000915527344,43.58000183105469,42.970001220703125,43.58000183105469,24.204299926757812,17600,0.0,0.0,0.0,False,-0.006836225255379191,-0.00685969928693147,-0.030348135689267197,26.481430053710938,-0.08598969626393049,0.2572042572116915
+2010-02-16,43.58000183105469,44.40999984741211,43.529998779296875,44.22999954223633,24.565292358398438,34900,0.0,0.0,0.0,False,0.014914392596893533,0.014804266667671062,-0.01588636710262714,26.481430053710938,-0.072357787756405,0.257536191107985
+2010-02-17,44.400001525878906,44.400001525878906,44.099998474121094,44.189998626708984,24.5430908203125,20300,0.0,0.0,0.0,False,-0.0009037766683996917,-0.0009041853207717361,-0.01677578604309382,26.481430053710938,-0.07319616914445337,0.2532612427543281
+2010-02-18,44.04999923706055,44.560001373291016,44.04999923706055,44.54999923706055,24.743030548095703,16500,0.0,0.0,0.0,False,0.008146477118429196,0.008113473693649145,-0.008765972481808326,26.481430053710938,-0.0656459829431163,0.2533315863541437
+2010-02-19,43.81999969482422,44.209999084472656,43.81999969482422,44.130001068115234,24.509761810302734,9100,0.0,0.0,0.0,False,-0.00942765427781933,-0.009472375912427881,-0.01811098420166024,26.481430053710938,-0.07445474958902021,0.2533488124031932
+2010-02-22,44.34000015258789,44.5,44.25,44.36000061035156,24.637495040893555,20300,0.0,0.0,0.0,False,0.005211524762232855,0.00519799176506253,-0.01299384528206271,26.481430053710938,-0.06963124759793649,0.2531232438369423
+2010-02-23,44.400001525878906,44.400001525878906,43.790000915527344,43.83000183105469,24.343143463134766,24900,0.0,0.0,0.0,False,-0.011947301349841788,-0.012019243941992868,-0.024785905246626494,26.481430053710938,-0.08074664344936033,0.24846009459413698
+2010-02-24,44.04999923706055,44.310001373291016,44.0,44.13999938964844,24.515321731567383,21600,0.0,0.0,0.0,False,0.007072967741136749,0.007048071628802904,-0.01788824741373396,26.481430053710938,-0.07424479411254592,0.24656345291218812
+2010-02-25,43.54999923706055,44.04999923706055,43.380001068115234,44.04999923706055,24.46533203125,17400,0.0,0.0,0.0,False,-0.0020391207125384225,-0.00204120254973824,-0.01989089183046,26.481430053710938,-0.07613252072761134,0.24571281074591114
+2010-02-26,43.97999954223633,44.31999969482422,43.869998931884766,44.25,24.576406478881836,61800,0.0,0.0,0.0,False,0.004540075217044137,0.0045298001634954095,-0.015441122758460213,26.481430053710938,-0.07193809288113362,0.2450904082933745
+2010-03-01,44.45000076293945,44.810001373291016,44.220001220703125,44.72999954223633,24.84299659729004,50600,0.0,0.0,0.0,False,0.010847400275434183,0.010788989254576112,-0.004761218522289168,26.481430053710938,-0.06187103389423254,0.2452276616337271
+2010-03-02,44.970001220703125,45.22999954223633,44.84000015258789,45.02000045776367,25.004070281982422,27500,0.0,0.0,0.0,False,0.006483665690714346,0.0064627371440773435,0.001691577019246271,26.481430053710938,-0.05578851930322726,0.24144703697347258
+2010-03-03,45.119998931884766,45.619998931884766,45.119998931884766,45.400001525878906,25.215116500854492,38600,0.0,0.0,0.0,False,0.008440474550423405,0.0084050529224385,0.010146329282450628,26.481430053710938,-0.04781892633018858,0.2415111832880706
+2010-03-04,45.5099983215332,45.5099983215332,45.09000015258789,45.2400016784668,25.126256942749023,9000,0.0,0.0,0.0,False,-0.0035240589946295975,-0.0035302831176151923,0.006586514024850665,26.481430053710938,-0.05117446860737074,0.23911883491054178
+2010-03-05,45.52000045776367,46.189998626708984,45.52000045776367,46.09000015258789,25.598352432250977,34100,0.0,0.0,0.0,False,0.018788930264370007,0.01861459859924524,0.025499197841918786,26.481430053710938,-0.03334705186498088,0.23749140185373865
+2010-03-08,45.97999954223633,46.189998626708984,45.880001068115234,46.0099983215332,25.55390739440918,55800,0.0,0.0,0.0,False,-0.0017362460322173368,-0.0017377550543015605,0.02371867892862367,26.481430053710938,-0.03502539921071146,0.23752731966785665
+2010-03-09,45.77000045776367,46.2400016784668,45.7599983215332,45.970001220703125,25.53169822692871,22200,0.0,0.0,0.0,False,-0.0008691104314374476,-0.0008694883268795769,0.02282895434590948,26.481430053710938,-0.03586406870232961,0.23492973684025223
+2010-03-10,46.13999938964844,46.380001068115234,45.97999954223633,46.189998626708984,25.653884887695312,18400,0.0,0.0,0.0,False,0.004785684825215686,0.004774269840119303,0.027723891351513874,26.481430053710938,-0.03125001800647309,0.2313127847542715
+2010-03-11,46.2400016784668,46.41999816894531,46.11000061035156,46.369998931884766,25.75385093688965,14100,0.0,0.0,0.0,False,0.0038967216712773034,0.0038891491171014324,0.03172864531103281,26.481430053710938,-0.027475068957589444,0.23117194380109615
+2010-03-12,46.790000915527344,46.790000915527344,46.47999954223633,46.630001068115234,25.898256301879883,27500,0.0,0.0,0.0,False,0.00560713678680913,0.005591475312083001,0.037513688952161006,26.481430053710938,-0.022021988640652412,0.230311796468956
+2010-03-15,46.459999084472656,46.56999969482422,46.189998626708984,46.560001373291016,25.859384536743164,72900,0.0,0.0,0.0,False,-0.0015009414025258794,-0.0015020689434626035,0.03595644170072543,26.481430053710938,-0.02348987632866162,0.23028125684423675
+2010-03-16,46.58000183105469,47.0,46.54999923706055,46.95000076293945,26.075979232788086,15400,0.0,0.0,0.0,False,0.008375864310968595,0.008340981407118083,0.044633472288484466,26.481430053710938,-0.015310760034503268,0.23024952165983442
+2010-03-17,47.25,47.540000915527344,47.20000076293945,47.33000183105469,26.28704261779785,24400,0.0,0.0,0.0,False,0.00809416908663474,0.008061586998571704,0.05308891224674572,26.481430053710938,-0.007340518828432563,0.2293762467329944
+2010-03-18,47.310001373291016,47.310001373291016,46.88999938964844,47.119998931884766,26.17039680480957,16300,0.0,0.0,0.0,False,-0.004437388210011273,-0.00444726263901841,0.0484159479234485,26.481430053710938,-0.011745334306739297,0.22839721525938236
+2010-03-19,46.619998931884766,46.97999954223633,46.47999954223633,46.619998931884766,25.892704010009766,17700,0.0,0.0,0.0,False,-0.01061095087212316,-0.01066764844477181,0.03729125780648235,26.481430053710938,-0.022231656013557033,0.22873181145177132
+2010-03-22,46.33000183105469,47.0099983215332,46.22999954223633,46.95000076293945,26.075979232788086,22600,0.0,0.0,0.0,False,0.007078257361898821,0.007053324085218448,0.044633472288484466,26.481430053710938,-0.015310760034503268,0.22812474628232657
+2010-03-23,46.70000076293945,47.119998931884766,46.70000076293945,47.119998931884766,26.17039680480957,27000,0.0,0.0,0.0,False,0.003620863906148575,0.003614324359553272,0.0484159479234485,26.481430053710938,-0.011745334306739297,0.2224705298479135
+2010-03-24,46.47999954223633,46.59000015258789,46.279998779296875,46.400001525878906,25.770517349243164,15600,0.0,0.0,0.0,False,-0.015279839222495761,-0.015397778907804985,0.03239632080087773,26.481430053710938,-0.026845706709413553,0.22246194339189182
+2010-03-25,46.81999969482422,46.91999816894531,46.2599983215332,46.2599983215332,25.692752838134766,33300,0.0,0.0,0.0,False,-0.0030175766382385394,-0.0030221387025196524,0.029280985781825475,26.481430053710938,-0.02978227437024883,0.22217665587764826
+2010-03-26,46.58000183105469,46.93000030517578,46.58000183105469,46.790000915527344,25.98712158203125,32300,0.0,0.0,0.0,False,0.011457267570782248,0.011392130139856918,0.04107373344144638,26.481430053710938,-0.01866623028579295,0.22219357511632212
+2010-03-29,47.099998474121094,47.099998474121094,46.900001525878906,47.06999969482422,26.252025604248047,32700,0.195,0.0,0.0,False,0.01019366540386546,0.010142060396503729,0.05168609074090158,26.481430053710938,-0.008662842187812436,0.22135839057675338
+2010-03-30,47.369998931884766,47.439998626708984,47.11000061035156,47.34000015258789,26.40261459350586,25600,0.0,0.0,0.0,False,0.005736280755167522,0.00571989094454987,0.05771885742369598,26.481430053710938,-0.002976253927571948,0.22018052980047623
+2010-03-31,47.13999938964844,47.349998474121094,46.95000076293945,47.119998931884766,26.279918670654297,24000,0.0,0.0,0.0,False,-0.004647112596255609,-0.0046579439935058465,0.05280351879806533,26.481430053710938,-0.007609535536711065,0.22007511072497313
+2010-04-01,47.41999816894531,47.86000061035156,47.41999816894531,47.72999954223633,26.62013816833496,65600,0.0,0.0,0.0,False,0.012945987464587194,0.012862904461589235,0.06643309995509838,26.62013816833496,0.0,0.2193596877546079
+2010-04-05,47.91999816894531,48.11000061035156,47.70000076293945,48.08000183105469,26.815351486206055,25900,0.0,0.0,0.0,False,0.007333294689781278,0.007306536820208357,0.07425356814400619,26.815351486206055,0.0,0.21795317430837952
+2010-04-06,47.810001373291016,48.22999954223633,47.630001068115234,48.09000015258789,26.820919036865234,31600,0.0,0.0,0.0,False,0.00020762549624020465,0.0002076039450498596,0.07447661057417987,26.820919036865234,0.0,0.21742365098879438
+2010-04-07,48.209999084472656,48.349998474121094,47.97999954223633,48.099998474121094,26.826486587524414,81800,0.0,0.0,0.0,False,0.00020758239684215418,0.0002075608545975571,0.07469965300435377,26.826486587524414,0.0,0.2167423593307544
+2010-04-08,47.72999954223633,48.439998626708984,47.72999954223633,48.369998931884766,26.97708511352539,21800,0.0,0.0,0.0,False,0.0056137998358314345,0.005598101186844943,0.08073280173995778,26.97708511352539,0.0,0.21570335439669888
+2010-04-09,48.619998931884766,49.0,48.5,49.0,27.328453063964844,28500,0.0,0.0,0.0,False,0.013024681835002605,0.01294059005856996,0.09480900263127179,27.328453063964844,0.0,0.21595878547022387
+2010-04-12,49.0,49.119998931884766,48.93000030517578,49.02000045776367,27.339595794677734,22100,0.0,0.0,0.0,False,0.00040773367913682357,0.0004076505783481652,0.09525539313386666,27.339595794677734,0.0,0.21404377606258618
+2010-04-13,48.79999923706055,48.90999984741211,48.5,48.79999923706055,27.216894149780273,24300,0.0,0.0,0.0,False,-0.0044880562909180854,-0.0044981578511317,0.09033982527655016,27.339595794677734,-0.0044880562909180854,0.21274486703742604
+2010-04-14,48.939998626708984,49.43000030517578,48.939998626708984,49.43000030517578,27.568269729614258,24300,0.0,0.0,0.0,False,0.012910201211802086,0.01282757495203287,0.10441633181011145,27.568269729614258,0.0,0.21271080000820716
+2010-04-15,49.20000076293945,49.400001525878906,48.9900016784668,49.279998779296875,27.484603881835938,42200,0.0,0.0,0.0,False,-0.00303486031582334,-0.0030394748430536906,0.10106458251255379,27.568269729614258,-0.00303486031582334,0.21218337302871312
+2010-04-16,48.91999816894531,49.08000183105469,48.16999816894531,48.529998779296875,27.066312789916992,20400,0.0,0.0,0.0,False,-0.015219105711593905,-0.01533610490081231,0.08430736423600327,27.568269729614258,-0.018207778167450783,0.21278890926944374
+2010-04-19,48.06999969482422,48.34000015258789,47.7400016784668,48.34000015258789,26.960342407226562,18600,0.0,0.0,0.0,False,-0.003915213110590621,-0.0039228976216648314,0.08006206982763642,27.568269729614258,-0.02205170394624556,0.21283454869374657
+2010-04-20,48.54999923706055,48.77000045776367,48.470001220703125,48.77000045776367,27.200170516967773,23000,0.0,0.0,0.0,False,0.008895588420899436,0.008856255760231283,0.08966985746984779,27.568269729614258,-0.013352278407631313,0.2097474688334862
+2010-04-21,48.459999084472656,48.650001525878906,48.380001068115234,48.599998474121094,27.1053466796875,20900,0.0,0.0,0.0,False,-0.003486148633558006,-0.003492239409392234,0.08587110638520001,27.568269729614258,-0.01679187901406376,0.20940748455437241
+2010-04-22,48.060001373291016,48.56999969482422,47.93000030517578,48.52000045776367,27.060733795166016,49400,0.0,0.0,0.0,False,-0.0016459071728057717,-0.0016472631661135165,0.0840838633424581,27.568269729614258,-0.018410148312755337,0.20931155751645317
+2010-04-23,48.5099983215332,49.06999969482422,48.41999816894531,49.06999969482422,27.36747932434082,42500,0.0,0.0,0.0,False,0.011335447571255486,0.011271682801123563,0.09637243913822058,27.568269729614258,-0.007283388012478187,0.20884972785824546
+2010-04-26,49.060001373291016,49.20000076293945,48.91999816894531,49.060001373291016,27.36191177368164,33000,0.0,0.0,0.0,False,-0.00020343673574019228,-0.00020345743179985674,0.09614939670804667,27.568269729614258,-0.007485343039535963,0.2086217703873121
+2010-04-27,48.540000915527344,48.61000061035156,47.310001373291016,47.310001373291016,26.385892868041992,42100,0.0,0.0,0.0,False,-0.035670713132641696,-0.03632245881078444,0.057048966027555714,27.568269729614258,-0.042889048647914874,0.21141611224674173
+2010-04-28,47.68000030517578,47.68000030517578,46.75,47.25,26.352428436279297,29000,0.0,0.0,0.0,False,-0.001268269826230739,-0.0012690747610618206,0.05570834271909453,27.568269729614258,-0.044102923587869824,0.2114164407922006
+2010-04-29,47.779998779296875,48.15999984741211,47.7400016784668,48.08000183105469,26.815351486206055,38700,0.0,0.0,0.0,False,0.01756661823581518,0.017414108659016166,0.07425356814400597,27.568269729614258,-0.027311044573806065,0.21130306064139334
+2010-04-30,48.18000030517578,48.31999969482422,47.56999969482422,47.689998626708984,26.59783363342285,55800,0.0,0.0,0.0,False,-0.008111691278598232,-0.008144770050936922,0.0655395548442892,27.568269729614258,-0.03520119709032554,0.21152557536789912
+2010-05-03,47.90999984741211,48.209999084472656,47.79999923706055,48.040000915527344,26.79303550720215,175800,0.0,0.0,0.0,False,0.007339014014058787,0.007312214492207734,0.07335956456982529,27.568269729614258,-0.028120525155024167,0.21145737650780475
+2010-05-04,47.040000915527344,47.040000915527344,46.04999923706055,46.2599983215332,25.800277709960938,51600,0.0,0.0,0.0,False,-0.03705283027652284,-0.037756728789113236,0.03358855479813716,27.568269729614258,-0.06413141038569126,0.21191463986554993
+2010-05-05,45.310001373291016,45.77000045776367,44.970001220703125,45.29999923706055,25.264875411987305,46000,0.0,0.0,0.0,False,-0.02075180368182339,-0.02097014833916751,0.012139728021186569,27.568269729614258,-0.08355237162935225,0.21306077463360132
+2010-05-06,45.189998626708984,45.290000915527344,39.810001373291016,43.52000045776367,24.27212905883789,155100,0.0,0.0,0.0,False,-0.03929353843868122,-0.04008636770031639,-0.02763082328713029,27.568269729614258,-0.11956284174177256,0.21597730664502815
+2010-05-07,43.66999816894531,44.189998626708984,41.0,43.04999923706055,24.009992599487305,91900,0.0,0.0,0.0,False,-0.010799895580447139,-0.01085863777528498,-0.03813230886127461,27.568269729614258,-0.12907147111610695,0.21562489045320915
+2010-05-10,45.439998626708984,45.7599983215332,44.04999923706055,45.400001525878906,25.32064437866211,67000,0.0,0.0,0.0,False,0.0545877627302056,0.05314994433953693,0.014373896440456724,27.568269729614258,-0.08152943122642609,0.21876699348925419
+2010-05-11,44.790000915527344,45.47999954223633,44.560001373291016,44.779998779296875,24.974855422973633,40600,0.0,0.0,0.0,False,-0.013656404257226362,-0.013750510698446171,0.0005211964426878879,27.568269729614258,-0.09407243661196263,0.21735528954551891
+2010-05-12,45.2599983215332,45.619998931884766,45.2599983215332,45.459999084472656,25.354103088378906,65100,0.0,0.0,0.0,False,0.015185179612948518,0.01507103882147843,0.015714290517232277,27.568269729614258,-0.08031576384559458,0.21740572695037907
+2010-05-13,45.290000915527344,45.380001068115234,44.79999923706055,44.84000015258789,25.00831413269043,57800,0.0,0.0,0.0,False,-0.013638382493087242,-0.013732239581181839,0.0018615905194634408,27.568269729614258,-0.09285876923113112,0.2167168943535455
+2010-05-14,44.599998474121094,44.599998474121094,43.810001373291016,44.099998474121094,24.595598220825195,37100,0.0,0.0,0.0,False,-0.016503148100084797,-0.016640842073331587,-0.014672279684665779,27.568269729614258,-0.10782945531020294,0.21720526617679717
+2010-05-17,43.9900016784668,44.060001373291016,43.060001373291016,43.880001068115234,24.472902297973633,44500,0.0,0.0,0.0,False,-0.004988531758811865,-0.005001016019425778,-0.01958761831029654,27.568269729614258,-0.11228007640666449,0.2172549459766707
+2010-05-18,43.97999954223633,44.0,42.540000915527344,42.66999816894531,23.798053741455078,34700,0.0,0.0,0.0,False,-0.02757533815572144,-0.027962675030965667,-0.046622821267446324,27.568269729614258,-0.13675925348732187,0.21803034612518135
+2010-05-19,42.43000030517578,42.709999084472656,42.04999923706055,42.709999084472656,23.820371627807617,81100,0.0,0.0,0.0,False,0.0009378030067082044,0.0009373635441998887,-0.04572874128270399,27.568269729614258,-0.13594970371972936,0.21797955998774646
+2010-05-20,41.720001220703125,41.720001220703125,40.70000076293945,41.02000045776367,22.87781524658203,69800,0.0,0.0,0.0,False,-0.039569339889108046,-0.040373490830893886,-0.08348862506529564,27.568269729614258,-0.17013960357452784,0.22147271698149312
+2010-05-21,40.650001525878906,41.95000076293945,40.599998474121094,41.95000076293945,23.39649772644043,85400,0.0,0.0,0.0,False,0.02267185368305169,0.022418666873957428,-0.06270961327392355,27.568269729614258,-0.1513251300894103,0.2225546714686828
+2010-05-24,41.27000045776367,41.720001220703125,41.0,41.0,22.86665916442871,91400,0.0,0.0,0.0,False,-0.022646063022199514,-0.022906423374305835,-0.08393555044182399,27.568269729614258,-0.17054427467876243,0.22376798496657874
+2010-05-25,40.0,40.790000915527344,39.63999938964844,40.790000915527344,22.749536514282227,116600,0.0,0.0,0.0,False,-0.005121983465283808,-0.0051351457866244295,-0.08862761740559533,27.568269729614258,-0.17479273318904287,0.22317432281244023
+2010-05-26,40.77000045776367,41.029998779296875,40.13999938964844,40.220001220703125,22.431642532348633,66100,0.0,0.0,0.0,False,-0.013973646528315786,-0.014072197077770207,-0.10136281293563854,27.568269729614258,-0.18632388784805676,0.2228622095561078
+2010-05-27,41.349998474121094,42.369998931884766,41.220001220703125,42.369998931884766,23.630741119384766,37800,0.0,0.0,0.0,False,0.053455674737456826,0.05207587908883068,-0.053325555756942866,27.568269729614258,-0.14282828225522393,0.22900599755057624
+2010-05-28,42.349998474121094,42.349998474121094,41.5,41.599998474121094,23.201292037963867,29500,0.0,0.0,0.0,False,-0.018173322590742336,-0.018340485788796296,-0.07052977582058362,27.568269729614258,-0.15840594039746048,0.2291299777586663
+2010-06-01,41.59000015258789,42.2400016784668,41.29999923706055,41.29999923706055,23.033979415893555,33400,0.0,0.0,0.0,False,-0.0072113493419478925,-0.0072374768069080496,-0.07723251031008005,27.568269729614258,-0.16447496916536253,0.22882336590631058
+2010-06-02,41.63999938964844,42.43000030517578,41.63999938964844,42.43000030517578,23.664207458496094,13500,0.0,0.0,0.0,False,0.027360797334379683,0.02699318116357615,-0.0519848560379198,27.568269729614258,-0.14161433812889468,0.2291485256918433
+2010-06-03,42.790000915527344,42.790000915527344,42.08000183105469,42.470001220703125,23.686513900756836,65100,0.0,0.0,0.0,False,0.0009426236775460506,0.0009421796868361801,-0.051091234516548956,27.568269729614258,-0.14080520347954883,0.2282406682968255
+2010-06-04,41.59000015258789,41.90999984741211,40.599998474121094,40.70000076293945,22.699344635009766,39100,0.0,0.0,0.0,False,-0.04167642692728746,-0.04256979909043774,-0.09063836134188252,27.568269729614258,-0.176613372633039,0.23213019951311933
+2010-06-07,41.02000045776367,41.02000045776367,40.209999084472656,40.25,22.448368072509766,31600,0.0,0.0,0.0,False,-0.011056555444024285,-0.011118133467749074,-0.10069276871837474,27.568269729614258,-0.18571719253038999,0.23199788180083475
+2010-06-08,40.45000076293945,40.90999984741211,40.18000030517578,40.83000183105469,22.7718448638916,30900,0.0,0.0,0.0,False,0.014409813236177405,0.01430697858559515,-0.08773391947366271,27.568269729614258,-0.17398352935332262,0.23235683251182276
+2010-06-09,41.0,41.47999954223633,40.630001068115234,40.81999969482422,22.766277313232422,91300,0.0,0.0,0.0,False,-0.00024449273620374967,-0.0002445226294253275,-0.0879569619038365,27.568269729614258,-0.17418548438038028,0.23183469199726034
+2010-06-10,41.81999969482422,42.38999938964844,41.81999969482422,42.38999938964844,23.641904830932617,24000,0.0,0.0,0.0,False,0.03846160290735168,0.037740390041776345,-0.052878324738167226,27.568269729614258,-0.1424233344054915,0.234917163512119
+2010-06-11,41.970001220703125,42.33000183105469,41.91999816894531,42.31999969482422,23.602861404418945,17900,0.0,0.0,0.0,False,-0.0016514501176143614,-0.001652815264548246,-0.05444244894017347,27.568269729614258,-0.14383957949075088,0.23454733935562758
+2010-06-14,42.91999816894531,43.22999954223633,42.720001220703125,42.720001220703125,23.82594871520996,24600,0.0,0.0,0.0,False,0.009451706171068164,0.009407318271357915,-0.04550531679972125,27.568269729614258,-0.13574740276079922,0.23470576454358189
+2010-06-15,43.369998931884766,43.95000076293945,43.2400016784668,43.90999984741211,24.489641189575195,21400,0.0,0.0,0.0,False,0.027855867663374445,0.027474950649978076,-0.018917039219099818,27.568269729614258,-0.11167289678437642,0.23470628125030177
+2010-06-16,43.29999923706055,43.86000061035156,43.29999923706055,43.709999084472656,24.378089904785156,17300,0.0,0.0,0.0,False,-0.004555039574753894,-0.0045654453787743,-0.023385910931573495,27.568269729614258,-0.11571926189485016,0.23436573792144205
+2010-06-17,43.84000015258789,43.84000015258789,43.36000061035156,43.709999084472656,24.378089904785156,9500,0.0,0.0,0.0,False,0.0,0.0,-0.023385910931573495,27.568269729614258,-0.11571926189485016,0.23433332517389527
+2010-06-18,43.88999938964844,43.959999084472656,43.709999084472656,43.95000076293945,24.51194190979004,62300,0.0,0.0,0.0,False,0.005490668281546096,0.005475649512761139,-0.018023646929414494,27.568269729614258,-0.11086396969415402,0.23436943705769558
+2010-06-21,44.40999984741211,44.40999984741211,43.36000061035156,43.560001373291016,24.29442596435547,63200,0.0,0.0,0.0,False,-0.008873876506197753,-0.008913483836121722,-0.026737583818569277,27.568269729614258,-0.11875405302429898,0.2345722997232878
+2010-06-22,43.84000015258789,43.939998626708984,43.22999954223633,43.31999969482422,24.160573959350586,36100,0.0,0.0,0.0,False,-0.005509576772930069,-0.005524810470957086,-0.03209984782072828,27.568269729614258,-0.12360934522499512,0.2310854121861855
+2010-06-23,43.619998931884766,43.75,43.099998474121094,43.43000030517578,24.2219295501709,42000,0.0,0.0,0.0,False,0.0025394922704875533,0.002536273208694885,-0.02964187286566533,27.568269729614258,-0.12138375793126654,0.23064042738000864
+2010-06-24,43.209999084472656,43.290000915527344,42.7599983215332,42.79999923706055,23.870561599731445,27500,0.0,0.0,0.0,False,-0.014506191577828842,-0.014612435085738378,-0.043718073756979225,27.568269729614258,-0.13412913346210764,0.2311542976334827
+2010-06-25,42.779998779296875,43.31999969482422,42.720001220703125,43.16999816894531,24.076913833618164,32800,0.0,0.0,0.0,False,0.008644632553975518,0.008607481668285864,-0.035451367886600416,27.568269729614258,-0.12664399798169512,0.23082825135791818
+2010-06-28,42.189998626708984,42.65999984741211,42.189998626708984,42.22999954223633,23.898090362548828,7200,0.624,0.0,0.0,False,-0.007427175771159145,-0.0074548945746963895,-0.0426152401171378,27.568269729614258,-0.13313056651948185,0.23064065340186826
+2010-06-29,41.470001220703125,41.5,40.79999923706055,40.86000061035156,23.122804641723633,28300,0.0,0.0,0.0,False,-0.03244132518806442,-0.03297921011663218,-0.07367407044259466,27.568269729614258,-0.16125295970661657,0.23296287228252222
+2010-06-30,41.31999969482422,41.38999938964844,40.709999084472656,40.779998779296875,23.07752227783203,20200,0.0,0.0,0.0,False,-0.0019583421904578735,-0.0019602622496901908,-0.07548813359256201,27.568269729614258,-0.16289551342274478,0.23285125446688193
+2010-07-01,41.15999984741211,41.20000076293945,40.54999923706055,41.099998474121094,23.258638381958008,99700,0.0,0.0,0.0,False,0.007848160731707132,0.007817524107972115,-0.06823241586662587,27.568269729614258,-0.15632578286285326,0.232881459570493
+2010-07-02,41.56999969482422,41.650001525878906,40.90999984741211,41.290000915527344,23.366130828857422,26000,0.0,0.0,0.0,False,0.0046216139197037265,0.0046109670532935,-0.06392614582986633,27.568269729614258,-0.15242664635723702,0.23181385857015907
+2010-07-06,42.18000030517578,42.54999923706055,41.7599983215332,41.86000061035156,23.688716888427734,40400,0.0,0.0,0.0,False,0.01380571143477094,0.013711280730093757,-0.051002980317559565,27.568269729614258,-0.14072529321704397,0.2321543028331949
+2010-07-07,41.939998626708984,43.0,41.939998626708984,42.900001525878906,24.277252197265625,34700,0.0,0.0,0.0,False,0.024844541458697522,0.024540934218225393,-0.027425584517878798,27.568269729614258,-0.11937700713996469,0.2323785727433267
+2010-07-08,43.0,43.2599983215332,42.720001220703125,43.209999084472656,24.452665328979492,34200,0.0,0.0,0.0,False,0.007225411273423354,0.00719943304989706,-0.020398334372011107,27.568269729614258,-0.11301414383971786,0.23240237999856725
+2010-07-09,42.939998626708984,43.119998931884766,42.7599983215332,43.119998931884766,24.40174674987793,30400,0.0,0.0,0.0,False,-0.0020823324744569938,-0.0020845035431722573,-0.022438190732380403,27.568269729614258,-0.1148611432923845,0.2322718571525763
+2010-07-12,42.86000061035156,42.93000030517578,42.599998474121094,42.81999969482422,24.231977462768555,19900,0.0,0.0,0.0,False,-0.0069572596113524066,-0.006981574182820541,-0.029239342025598636,27.568269729614258,-0.12101928411059493,0.23216731799923007
+2010-07-13,43.2400016784668,43.47999954223633,43.099998474121094,43.31999969482422,24.514928817749023,33500,0.0,0.0,0.0,False,0.011676775261747041,0.011609127814928231,-0.017903987989485892,27.568269729614258,-0.11075562383174486,0.2324127599392904
+2010-07-14,43.29999923706055,43.470001220703125,43.09000015258789,43.380001068115234,24.548879623413086,31100,0.0,0.0,0.0,False,0.0013849032936812389,0.0013839451995912423,-0.016543879987741317,27.568269729614258,-0.10952410636630183,0.23205369314915453
+2010-07-15,43.650001525878906,43.779998779296875,43.11000061035156,43.66999816894531,24.713001251220703,15500,0.0,0.0,0.0,False,0.006685503791834524,0.006663254919588815,-0.00996898036829652,27.568269729614258,-0.10357082640287651,0.23079051793844585
+2010-07-16,43.380001068115234,43.380001068115234,42.58000183105469,42.66999816894531,24.1470890045166,42100,0.0,0.0,0.0,False,-0.022899373530203992,-0.02316563687986414,-0.03264007049333162,27.568269729614258,-0.12409849289244912,0.2318176534710669
+2010-07-19,42.65999984741211,42.88999938964844,42.439998626708984,42.779998779296875,24.20933723449707,28700,0.0,0.0,0.0,False,0.0025778771912765563,0.0025745601652374796,-0.030146335395301427,27.568269729614258,-0.12184052637547182,0.2312543020064263
+2010-07-20,42.310001373291016,43.36000061035156,42.310001373291016,43.279998779296875,24.49229621887207,61800,0.0,0.0,0.0,False,0.011688010358738676,0.01162023317474431,-0.01881067571694106,27.568269729614258,-0.1115765893511238,0.2304639737999751
+2010-07-21,42.9900016784668,43.18000030517578,42.38999938964844,42.5099983215332,24.056535720825195,31300,0.0,0.0,0.0,False,-0.017791737212091485,-0.017951912881418376,-0.03626773832989483,27.568269729614258,-0.12738318520645875,0.2311667680232708
+2010-07-22,43.66999816894531,43.93000030517578,43.619998931884766,43.72999954223633,24.746944427490234,14000,0.0,0.0,0.0,False,0.028699423502918098,0.02829530874146785,-0.008609178008799345,27.568269729614258,-0.10233958568293144,0.23252936051473946
+2010-07-23,43.75,44.13999938964844,43.52000045776367,44.06999969482422,24.93934440612793,54100,0.0,0.0,0.0,False,0.007774696354995836,0.007744629145022539,-0.0009014153986880435,27.568269729614258,-0.09536054853171638,0.2323172570635133
+2010-07-26,44.2400016784668,44.63999938964844,44.08000183105469,44.63999938964844,25.26190757751465,14700,0.0,0.0,0.0,False,0.012933907408867684,0.012850978724283462,0.012020833186876079,27.568269729614258,-0.08366002562801678,0.23258915261459862
+2010-07-27,44.779998779296875,44.84000015258789,44.290000915527344,44.43000030517578,25.143077850341797,39300,0.0,0.0,0.0,False,-0.0047039095051800706,-0.004715007704456866,0.007260378770208131,27.568269729614258,-0.08797040594344163,0.23264219253456672
+2010-07-28,44.310001373291016,44.310001373291016,44.0099983215332,44.11000061035156,24.961997985839844,14600,0.0,0.0,0.0,False,-0.007201976845467639,-0.007228036275699884,6.11284494822506e-06,27.568269729614258,-0.0945388219622183,0.23274673656402328
+2010-07-29,44.7400016784668,44.810001373291016,44.06999969482422,44.470001220703125,25.165727615356445,21400,0.0,0.0,0.0,False,0.008161591457229056,0.008128465786410861,0.008167754192720311,27.568269729614258,-0.08714881774669248,0.23282800160557388
+2010-07-30,44.06999969482422,44.56999969482422,43.91999816894531,44.369998931884766,25.109132766723633,28800,0.0,0.0,0.0,False,-0.002248885845775317,-0.002251418387192439,0.0059005000001493,27.568269729614258,-0.08920171584976122,0.23213247493717193
+2010-08-02,45.15999984741211,45.599998474121094,44.939998626708984,45.540000915527344,25.7712345123291,23000,0.0,0.0,0.0,False,0.026368961116925993,0.02602729332903275,0.032425051172149555,27.568269729614258,-0.06518491130964066,0.23309448569785887
+2010-08-03,45.47999954223633,45.52000045776367,45.08000183105469,45.31999969482422,25.646730422973633,47100,0.0,0.0,0.0,False,-0.004831126320157697,-0.00484283393344412,0.02743727533384166,27.568269729614258,-0.06970112108909321,0.23059087406509104
+2010-08-04,45.5,45.5099983215332,45.150001525878906,45.41999816894531,25.703330993652344,22400,0.0,0.0,0.0,False,0.0022069312440704536,0.0022044995483786827,0.029704758758098526,27.568269729614258,-0.06764801542690102,0.23046130921006383
+2010-08-05,45.400001525878906,45.540000915527344,45.130001068115234,45.459999084472656,25.7259578704834,10400,0.0,0.0,0.0,False,0.0008803091255620288,0.0008799218807305302,0.03061121725386795,27.568269729614258,-0.06682725746664542,0.23042566935807451
+2010-08-06,45.33000183105469,45.720001220703125,45.25,45.689998626708984,25.85611343383789,17000,0.0,0.0,0.0,False,0.005059308734382428,0.005046553435853355,0.03582539758707304,27.568269729614258,-0.062106048459658725,0.23044335891843024
+2010-08-09,45.689998626708984,45.790000915527344,45.630001068115234,45.77000045776367,25.90138816833496,22900,0.0,0.0,0.0,False,0.0017510262945326094,0.0017494950352467968,0.037639155094792764,27.568269729614258,-0.060463771489028484,0.23040879000001185
+2010-08-10,45.18000030517578,45.4900016784668,44.75,45.25,25.60712432861328,18300,0.0,0.0,0.0,False,-0.01136092929881738,-0.011425957646865005,0.025850610016076248,27.568269729614258,-0.0711377761548192,0.2306956143847772
+2010-08-11,44.09000015258789,44.09000015258789,43.470001220703125,43.5099983215332,24.62244987487793,19000,0.0,0.0,0.0,False,-0.03845314456629867,-0.039211983540335095,-0.01359657179429763,27.568269729614258,-0.10685544953051163,0.2338529694415151
+2010-08-12,43.0,43.27000045776367,43.0,43.20000076293945,24.447019577026367,35000,0.0,0.0,0.0,False,-0.007124810843073481,-0.0071503135145178694,-0.020624509635222443,27.568269729614258,-0.11321893550812856,0.23332394717405605
+2010-08-13,43.25,43.36000061035156,43.06999969482422,43.06999969482422,24.37344741821289,24700,0.0,0.0,0.0,False,-0.0030094530984305923,-0.003013990608308607,-0.023571894239227675,27.568269729614258,-0.11588766153029328,0.2326356638961467
+2010-08-16,43.25,43.650001525878906,43.22999954223633,43.47999954223633,24.605464935302734,15800,0.0,0.0,0.0,False,0.009519273704238884,0.009474250915630115,-0.014277007847979362,27.568269729614258,-0.10747155419510546,0.23272089019628003
+2010-08-17,44.02000045776367,44.36000061035156,43.90999984741211,44.119998931884766,24.96765899658203,15300,0.0,0.0,0.0,False,0.014720065734650678,0.014612777148916633,0.00023289939265502824,27.568269729614258,-0.0943334768028119,0.23127492974251798
+2010-08-18,44.09000015258789,44.36000061035156,43.86000061035156,44.150001525878906,24.984628677368164,18600,0.0,0.0,0.0,False,0.0006796664752772852,0.0006794356066216781,0.0009127241618416271,27.568269729614258,-0.09371792562921377,0.23085685487197097
+2010-08-19,44.08000183105469,44.08000183105469,43.29999923706055,43.560001373291016,24.650745391845703,9800,0.0,0.0,0.0,False,-0.013363548037233941,-0.013453643811744728,-0.01246302110857378,27.568269729614258,-0.10582906966535177,0.23107482120086476
+2010-08-20,43.0099983215332,43.18000030517578,42.849998474121094,43.150001525878906,24.41872215270996,21900,0.0,0.0,0.0,False,-0.009412422847566049,-0.009456999637067453,-0.021758136731507838,27.568269729614258,-0.11424538455966293,0.231008609412333
+2010-08-23,43.34000015258789,43.56999969482422,43.20000076293945,43.34000015258789,24.52625274658203,18300,0.0,0.0,0.0,False,0.004403612654241051,0.004393945123021308,-0.017450338483510408,27.568269729614258,-0.11034486432655743,0.23055324754696435
+2010-08-24,42.63999938964844,42.83000183105469,42.5,42.5,24.050893783569336,25700,0.0,0.0,0.0,False,-0.01938163843960794,-0.019571925118373815,-0.03649376077198219,27.568269729614258,-0.12758783850212052,0.23137554991908652
+2010-08-25,42.41999816894531,42.709999084472656,42.18000030517578,42.709999084472656,24.169736862182617,25500,0.0,0.0,0.0,False,0.0049413165133376236,0.004929148277170087,-0.031732771481380984,27.568269729614258,-0.12327697388207448,0.23140326152967353
+2010-08-26,42.939998626708984,43.04999923706055,42.41999816894531,42.650001525878906,24.135778427124023,22400,0.0,0.0,0.0,False,-0.001404998128536783,-0.0014059860638806776,-0.03309318512537318,27.568269729614258,-0.12450876809301525,0.23138885499436512
+2010-08-27,43.130001068115234,43.4900016784668,42.91999816894531,43.459999084472656,24.594148635864258,31400,0.0,0.0,0.0,False,0.018991316568647054,0.018813232681852546,-0.01473035171170689,27.568269729614258,-0.10788203695479492,0.23167359533146034
+2010-08-30,43.33000183105469,43.40999984741211,42.9900016784668,42.9900016784668,24.328174591064453,21400,0.0,0.0,0.0,False,-0.010814525387227714,-0.010873427416835033,-0.025385575336385524,27.568269729614258,-0.11752986931454912,0.23192814027457934
+2010-08-31,42.849998474121094,43.2400016784668,42.849998474121094,42.959999084472656,24.311199188232422,31600,0.0,0.0,0.0,False,-0.0006977672232862941,-0.0006980107761372952,-0.026065629337257867,27.568269729614258,-0.11814562804727058,0.23155285650082494
+2010-09-01,43.939998626708984,44.36000061035156,43.849998474121094,44.209999084472656,25.01858901977539,21800,0.0,0.0,0.0,False,0.02909728253493027,0.028681993233480387,0.0022732142163954805,27.568269729614258,-0.09248606223189848,0.2322774178482991
+2010-09-02,44.11000061035156,44.4900016784668,44.09000015258789,44.470001220703125,25.165727615356445,25500,0.0,0.0,0.0,False,0.0058811708152186615,0.005863944238767003,0.008167754192720311,27.568269729614258,-0.08714881774669248,0.23220515287204915
+2010-09-03,44.77000045776367,44.970001220703125,44.709999084472656,44.959999084472656,25.443010330200195,16500,0.0,0.0,0.0,False,0.011018267346839972,0.01095800846742372,0.019276016038878963,27.568269729614258,-0.07709077937274667,0.23215428466501595
+2010-09-07,44.9900016784668,44.9900016784668,44.369998931884766,44.400001525878906,25.1261043548584,17600,0.0,0.0,0.0,False,-0.012455522016812548,-0.012533742225542443,0.006580401179897777,27.568269729614258,-0.08858609548978869,0.23192439975320883
+2010-09-08,44.72999954223633,45.06999969482422,44.72999954223633,44.81999969482422,25.36377716064453,23200,0.0,0.0,0.0,False,0.009459198387042234,0.00941474030861294,0.01610184488716704,27.568269729614258,-0.07996485055431779,0.23045147845365535
+2010-09-09,45.27000045776367,45.279998779296875,44.90999984741211,45.06999969482422,25.5052547454834,18700,0.0,0.0,0.0,False,0.005577938330825205,0.005562439241412808,0.021769598315785288,27.568269729614258,-0.07483295122851819,0.2303240177157379
+2010-09-10,45.22999954223633,45.279998779296875,45.130001068115234,45.20000076293945,25.578819274902344,10700,0.0,0.0,0.0,False,0.0028842891456306585,0.0028801375646836276,0.024716677277542898,27.568269729614258,-0.07216450195185142,0.23024008133835738
+2010-09-13,45.779998779296875,45.880001068115234,45.68000030517578,45.880001068115234,25.963634490966797,19900,0.0,0.0,0.0,False,0.015044291604266125,0.014932248590220402,0.04013281378226097,27.568269729614258,-0.0582058741584256,0.23070094339972996
+2010-09-14,45.79999923706055,46.33000183105469,45.68000030517578,46.20000076293945,26.144729614257812,19600,0.0,0.0,0.0,False,0.006974952730675055,0.0069507402698587625,0.04738769099201634,27.568269729614258,-0.051636904648653226,0.23079538423920004
+2010-09-15,45.83000183105469,46.2400016784668,45.59000015258789,46.11000061035156,26.093801498413086,24000,0.0,0.0,0.0,False,-0.0019479304852689783,-0.0019498301692257663,0.045347452578837544,27.568269729614258,-0.05348425003319213,0.23066050702910187
+2010-09-16,45.880001068115234,46.02000045776367,45.66999816894531,46.02000045776367,26.042869567871094,10800,0.0,0.0,0.0,False,-0.0019518785158647578,-0.001953785913144421,0.04330706134453499,27.568269729614258,-0.05533173379047995,0.23054179586765525
+2010-09-17,46.060001373291016,46.060001373291016,45.68000030517578,45.869998931884766,25.957984924316406,39100,0.0,0.0,0.0,False,-0.0032594197553179605,-0.003264743234671943,0.039906485697925875,27.568269729614258,-0.05841080419958522,0.23053722952537725
+2010-09-20,45.81999969482422,46.36000061035156,45.7400016784668,46.290000915527344,26.361745834350586,82600,0.289,0.0,0.0,False,0.015554401129802331,0.01543467138611012,0.05608160831395437,27.568269729614258,-0.043764948148617644,0.23099687427211765
+2010-09-21,46.18000030517578,46.75,46.09000015258789,46.34000015258789,26.39022445678711,25100,0.0,0.0,0.0,False,0.0010803010777615807,0.0010797179724673417,0.05722249441362015,27.568269729614258,-0.042731926391509245,0.23059651920991203
+2010-09-22,46.689998626708984,46.81999969482422,46.400001525878906,46.58000183105469,26.52690315246582,14600,0.0,0.0,0.0,False,0.00517914108318851,0.0051657754604434196,0.0626979988685088,27.568269729614258,-0.03777409998385883,0.23005228109105777
+2010-09-23,46.150001525878906,46.41999816894531,45.93000030517578,46.029998779296875,26.213687896728516,19300,0.0,0.0,0.0,False,-0.011807456525817273,-0.011877718162421494,0.05015023844679578,27.568269729614258,-0.04913554046631474,0.2302313860490801
+2010-09-24,46.790000915527344,47.15999984741211,46.790000915527344,47.15999984741211,26.85720443725586,26200,0.0,0.0,0.0,False,0.024548874735311754,0.02425239349871221,0.07593024510368385,27.568269729614258,-0.025792887958962507,0.23130189365007522
+2010-09-27,47.279998779296875,47.4900016784668,47.18000030517578,47.29999923706055,26.936935424804688,67100,0.0,0.0,0.0,False,0.0029687001763381016,0.002964302287827974,0.07912435941205076,27.568269729614258,-0.022900759133656523,0.23123422903087992
+2010-09-28,47.27000045776367,47.709999084472656,47.09000015258789,47.599998474121094,27.107786178588867,21100,0.0,0.0,0.0,False,0.006342620312585812,0.0063225905458933005,0.0859688354938637,27.568269729614258,-0.016703389641125388,0.2308959043651475
+2010-09-29,47.61000061035156,47.93000030517578,47.54999923706055,47.63999938964844,27.130558013916016,41300,0.0,0.0,0.0,False,0.0008400477699330722,0.0008396951272824833,0.08688110119233716,27.568269729614258,-0.01587737351641061,0.2308102453257092
+2010-09-30,47.959999084472656,47.97999954223633,47.189998626708984,47.41999816894531,27.005287170410156,23200,0.0,0.0,0.0,False,-0.004617333835949977,-0.004628026649381978,0.08186260830814729,27.568269729614258,-0.020421396218397336,0.2308390105099658
+2010-10-01,47.939998626708984,48.029998779296875,47.65999984741211,48.029998779296875,27.3526668548584,23300,0.0,0.0,0.0,False,0.01286339531426517,0.012781364558506652,0.09577903471453708,27.568269729614258,-0.007820689396558556,0.23032028889952535
+2010-10-04,47.52000045776367,47.560001373291016,47.029998779296875,47.369998931884766,26.9768009185791,29500,0.0,0.0,0.0,False,-0.013741473117548475,-0.013836761097752885,0.080721416566234,27.568269729614258,-0.021454694721003476,0.23042995338417063
+2010-10-05,48.119998931884766,48.72999954223633,47.939998626708984,48.61000061035156,27.682979583740234,44200,0.0,0.0,0.0,False,0.02617725753667033,0.025840497456597937,0.1090117394130834,27.682979583740234,0.0,0.23131035068061295
+2010-10-06,48.599998474121094,48.84000015258789,48.31999969482422,48.58000183105469,27.6658992767334,102500,0.0,0.0,0.0,False,-0.0006169966984648223,-0.0006171871192578095,0.10832748283130678,27.682979583740234,-0.0006169966984648223,0.23078877889428182
+2010-10-07,49.119998931884766,49.119998931884766,48.43000030517578,48.66999816894531,27.71713638305664,29300,0.0,0.0,0.0,False,0.001851994970802684,0.0018502821425568868,0.11038009975551266,27.71713638305664,0.0,0.23075091594860198
+2010-10-08,48.72999954223633,49.16999816894531,48.650001525878906,49.16999816894531,28.001882553100586,31200,0.0,0.0,0.0,False,0.010273289639618266,0.010220878053575792,0.12178735613036928,28.001882553100586,0.0,0.23046518440686842
+2010-10-11,49.09000015258789,49.16999816894531,48.86000061035156,49.0099983215332,27.910755157470703,23800,0.0,0.0,0.0,False,-0.0032543310421031535,-0.0032596378939986842,0.11813668871467531,28.001882553100586,-0.0032543310421031535,0.23042351951752038
+2010-10-12,48.630001068115234,48.97999954223633,48.33000183105469,48.93000030517578,27.86520767211914,23500,0.0,0.0,0.0,False,-0.0016318972773966545,-0.0016332302721630493,0.11631200449660462,28.001882553100586,-0.0048809175855325515,0.2303884200486915
+2010-10-13,49.2400016784668,49.529998779296875,49.150001525878906,49.20000076293945,28.018962860107422,51800,0.0,0.0,0.0,False,0.005517819561851711,0.005502652163890057,0.1224716127121459,28.018962860107422,0.0,0.23044247166725296
+2010-10-14,49.4900016784668,49.630001068115234,49.29999923706055,49.59000015258789,28.241077423095703,23700,0.0,0.0,0.0,False,0.007927294243446958,0.007896038321036043,0.13136977546603146,28.241077423095703,0.0,0.22996297737326796
+2010-10-15,49.59000015258789,49.59000015258789,49.11000061035156,49.27000045776367,28.058834075927734,29400,0.0,0.0,0.0,False,-0.006453130113900252,-0.006474041569475235,0.124068899098015,28.241077423095703,-0.006453130113900252,0.2300533071325205
+2010-10-18,49.40999984741211,49.79999923706055,49.31999969482422,49.619998931884766,28.258146286010742,18300,0.0,0.0,0.0,False,0.007103367500718827,0.007078257426394193,0.1320535735844366,28.258146286010742,0.0,0.2299862636155459
+2010-10-19,48.81999969482422,49.04999923706055,48.209999084472656,48.5099983215332,27.626026153564453,21300,0.0,0.0,0.0,False,-0.022369483335827334,-0.022623475151671964,0.10673012003487581,28.258146286010742,-0.022369483335827334,0.23046517876713893
+2010-10-20,48.79999923706055,49.45000076293945,48.7599983215332,49.18000030517578,28.00757598876953,27000,0.0,0.0,0.0,False,0.013811245710264819,0.013716739626533138,0.12201544165762845,28.258146286010742,-0.00886718805632547,0.23064073351346118
+2010-10-21,49.36000061035156,49.4900016784668,48.779998779296875,49.099998474121094,27.962020874023438,31200,0.0,0.0,0.0,False,-0.001626528292357765,-0.0016278525256307429,0.12019045179731003,28.258146286010742,-0.010479293616435958,0.23060960258996363
+2010-10-22,49.130001068115234,49.20000076293945,49.040000915527344,49.20000076293945,28.018962860107422,10300,0.0,0.0,0.0,False,0.00203640453386833,0.002034333872814722,0.12247161271214613,28.258146286010742,-0.00846422916359979,0.2304692257395386
+2010-10-25,49.77000045776367,49.83000183105469,49.45000076293945,49.4900016784668,28.184118270874023,18300,0.0,0.0,0.0,False,0.005894415563887367,0.005877111461551266,0.12908792685613846,28.258146286010742,-0.002619705283830487,0.22977520191826326
+2010-10-26,49.20000076293945,49.400001525878906,49.060001373291016,49.27000045776367,28.058834075927734,31400,0.0,0.0,0.0,False,-0.004445205407605735,-0.004455114709990663,0.12406889909801522,28.258146286010742,-0.0070532655633422925,0.2296428012815341
+2010-10-27,48.939998626708984,48.95000076293945,48.40999984741211,48.95000076293945,27.87660026550293,20400,0.0,0.0,0.0,False,-0.00649470359073645,-0.0065158859433144724,0.11676840478280814,28.258146286010742,-0.013502160284898035,0.22944939755201546
+2010-10-28,49.27000045776367,49.27000045776367,48.84000015258789,49.150001525878906,27.990493774414062,13500,0.0,0.0,0.0,False,0.004085631240050347,0.004077307712276822,0.12133110866528996,28.258146286010742,-0.009471693892715849,0.22666573427808445
+2010-10-29,49.279998779296875,49.4900016784668,49.16999816894531,49.470001220703125,28.1727294921875,24000,0.0,0.0,0.0,False,0.006510628902874904,0.00648952630312721,0.1286316793910589,28.258146286010742,-0.0030227316738581367,0.22389914495316385
+2010-11-01,49.630001068115234,49.630001068115234,49.08000183105469,49.310001373291016,28.08161163330078,34200,0.0,0.0,0.0,False,-0.0032342574017184544,-0.0032394989168460955,0.12498139402817454,28.258146286010742,-0.006247212783286993,0.2223644292143865
+2010-11-02,49.90999984741211,49.95000076293945,49.720001220703125,49.81999969482422,28.372055053710938,23900,0.0,0.0,0.0,False,0.010342833032621623,0.010289711903064082,0.13661688875141387,28.372055053710938,0.0,0.22240559146339414
+2010-11-03,49.88999938964844,50.099998474121094,49.279998779296875,50.099998474121094,28.531511306762695,29700,0.0,0.0,0.0,False,0.0056201869321730324,0.005604452607299888,0.14300488813646184,28.531511306762695,0.0,0.22243388219031043
+2010-11-04,50.790000915527344,51.16999816894531,50.790000915527344,51.04999923706055,29.072526931762695,28900,0.0,0.0,0.0,False,0.018962038820276694,0.018784500180890288,0.1646785911970714,29.072526931762695,0.0,0.2226521816560901
+2010-11-05,50.86000061035156,50.88999938964844,50.599998474121094,50.75,28.90166664123535,30800,0.0,0.0,0.0,False,-0.005877036107950873,-0.005894373847713135,0.15783373306244886,29.072526931762695,-0.005877036107950873,0.22256259124382452
+2010-11-08,50.41999816894531,50.4900016784668,50.209999084472656,50.43000030517578,28.719451904296875,23400,0.0,0.0,0.0,False,-0.006304644614456345,-0.006324602816783736,0.15053400285286078,29.072526931762695,-0.012144628098360255,0.22266654171993985
+2010-11-09,50.61000061035156,50.720001220703125,49.70000076293945,49.77000045776367,28.343578338623047,22500,0.0,0.0,0.0,False,-0.013087769464625199,-0.013174168998835972,0.13547607906231018,29.072526931762695,-0.02507345147020046,0.22190934207618157
+2010-11-10,50.04999923706055,50.16999816894531,49.5099983215332,50.130001068115234,28.548595428466797,27900,0.0,0.0,0.0,False,0.007233281817644599,0.007207247103616084,0.143689297539362,29.072526931762695,-0.018021532993180767,0.22193738024142967
+2010-11-11,49.5099983215332,49.5099983215332,49.20000076293945,49.27000045776367,28.058834075927734,37000,0.0,0.0,0.0,False,-0.01715535721420136,-0.017304215286781086,0.12406889909801522,29.072526931762695,-0.03486772437133656,0.22264107779731068
+2010-11-12,49.2599983215332,49.369998931884766,48.59000015258789,48.869998931884766,27.83103370666504,14700,0.0,0.0,0.0,False,-0.008118668389650918,-0.008151804245745497,0.11494295645911845,29.072526931762695,-0.04270331326931487,0.22201887742511506
+2010-11-15,49.06999969482422,49.279998779296875,48.84000015258789,48.84000015258789,27.81395149230957,17400,0.0,0.0,0.0,False,-0.0006137829638493963,-0.0006139714057249728,0.11425862346677995,29.072526931762695,-0.043290885666979584,0.22120837118551606
+2010-11-16,48.58000183105469,48.58000183105469,47.65999984741211,47.84000015258789,27.24446678161621,24600,0.0,0.0,0.0,False,-0.020474786218377505,-0.020687300446844303,0.091444416359314,29.072526931762695,-0.06287930025612143,0.22203823206692982
+2010-11-17,48.220001220703125,48.40999984741211,48.08000183105469,48.20000076293945,27.449474334716797,24100,0.0,0.0,0.0,False,0.0075247408856948805,0.0074965712475570465,0.09965725278355642,29.072526931762695,-0.05582770981192764,0.22202217527398624
+2010-11-18,48.95000076293945,49.2400016784668,48.95000076293945,49.189998626708984,28.013280868530273,25500,0.0,0.0,0.0,False,0.020539793474310786,0.020331696602868446,0.12224398564825867,29.072526931762695,-0.03643460596729764,0.2227973280690959
+2010-11-19,49.0099983215332,49.33000183105469,48.83000183105469,49.31999969482422,28.08730697631836,28900,0.0,0.0,0.0,False,0.0026425361647390844,0.0026390508048242988,0.12520955596599515,29.072526931762695,-0.03388834956647513,0.2222301326318194
+2010-11-22,48.83000183105469,49.150001525878906,48.439998626708984,49.130001068115234,27.97909927368164,24700,0.0,0.0,0.0,False,-0.003852548153796098,-0.0038599883326805706,0.12087463196852455,29.072526931762695,-0.037610341221713695,0.22227069461846713
+2010-11-23,48.09000015258789,48.09000015258789,47.43000030517578,47.630001068115234,27.12487030029297,31700,0.0,0.0,0.0,False,-0.030530967599525116,-0.031006746634775036,0.08665324489676385,29.072526931762695,-0.06699302871199153,0.22430569097825467
+2010-11-24,48.22999954223633,48.38999938964844,48.18000030517578,48.380001068115234,27.551986694335938,26300,0.0,0.0,0.0,False,0.015746301800320772,0.015623615022876973,0.10376401484320619,29.072526931762695,-0.05230161936028743,0.22479852531293965
+2010-11-26,47.7599983215332,47.81999969482422,47.68000030517578,47.79999923706055,27.221675872802734,9300,0.0,0.0,0.0,False,-0.011988638975392152,-0.012061082287621398,0.09053138655522153,29.072526931762695,-0.06366323310334077,0.2249602071724673
+2010-11-29,47.189998626708984,47.61000061035156,46.97999954223633,47.58000183105469,27.096399307250977,13800,0.0,0.0,0.0,False,-0.004602088649395819,-0.004612710861467783,0.0855126644393458,29.072526931762695,-0.0679723379102879,0.22367951426429403
+2010-11-30,46.81999969482422,47.279998779296875,46.720001220703125,47.099998474121094,26.823040008544922,9500,0.0,0.0,0.0,False,-0.010088399407108817,-0.010139632170711852,0.07456157911900685,29.072526931762695,-0.07737500522392271,0.2239265003493729
+2010-12-01,47.65999984741211,48.2400016784668,47.65999984741211,48.189998626708984,27.443784713745117,21000,0.0,0.0,0.0,False,0.023142220456832785,0.02287850023615284,0.09942932007742122,29.072526931762695,-0.05602341419583046,0.22352226014498713
+2010-12-02,48.209999084472656,49.09000015258789,48.209999084472656,48.970001220703125,27.88797950744629,35700,0.0,0.0,0.0,False,0.016185624480529404,0.01605603372881103,0.11722427019507808,29.072526931762695,-0.04074456365959189,0.22403087845290487
+2010-12-03,49.130001068115234,49.619998931884766,49.09000015258789,49.560001373291016,28.223995208740234,21900,0.0,0.0,0.0,False,0.01204876463725979,0.01197675610480084,0.13068544247369296,29.072526931762695,-0.02918672068011441,0.2243228916591837
+2010-12-06,49.290000915527344,49.619998931884766,49.290000915527344,49.54999923706055,28.218299865722656,70700,0.0,0.0,0.0,False,-0.00020179081577420543,-0.00020181117828022805,0.13045728053587213,29.072526931762695,-0.029382621883712767,0.22423793287226682
+2010-12-07,50.0,50.09000015258789,49.5099983215332,49.54999923706055,28.218299865722656,13600,0.0,0.0,0.0,False,0.0,0.0,0.13045728053587213,29.072526931762695,-0.029382621883712767,0.22423081871985007
+2010-12-08,49.63999938964844,49.77000045776367,49.33000183105469,49.7400016784668,28.32649040222168,24900,0.0,0.0,0.0,False,0.0038340558082468057,0.003826724549272157,0.1347915168382856,29.072526931762695,-0.025661220687560715,0.2234414012191592
+2010-12-09,49.599998474121094,49.72999954223633,49.369998931884766,49.68000030517578,28.292329788208008,14400,0.0,0.0,0.0,False,-0.0012059599875808846,-0.0012066877424810726,0.13342300367473237,29.072526931762695,-0.026836234269759895,0.2233775702665257
+2010-12-10,49.72999954223633,49.849998474121094,49.5,49.77000045776367,28.343578338623047,17700,0.0,0.0,0.0,False,0.0018113937875980923,0.001809755192333668,0.13547607906230952,29.072526931762695,-0.02507345147020046,0.22334771099328105
+2010-12-13,50.2400016784668,50.720001220703125,50.189998626708984,50.470001220703125,28.742231369018555,131900,0.0,0.0,0.0,False,0.014065021206312256,0.013967026590794612,0.1514465741935811,29.072526931762695,-0.011361088890532,0.22371757540117804
+2010-12-14,50.529998779296875,50.95000076293945,50.47999954223633,50.61000061035156,28.82195281982422,14500,0.0,0.0,0.0,False,0.002773669510280241,0.0027698299870778076,0.1546403064491384,29.072526931762695,-0.008618931286111131,0.22367398778567218
+2010-12-15,50.4900016784668,50.560001373291016,49.97999954223633,50.13999938964844,28.554296493530273,23800,0.0,0.0,0.0,False,-0.009286543766383715,-0.009329932544050724,0.14391768870886779,29.072526931762695,-0.017825434969886866,0.22373809102154113
+2010-12-16,50.150001525878906,50.4900016784668,50.04999923706055,50.4900016784668,28.75360870361328,178100,0.0,0.0,0.0,False,0.006980112787165593,0.0069558645713676676,0.15190236319528938,29.072526931762695,-0.010969745729291436,0.2238257919927723
+2010-12-17,50.279998779296875,50.52000045776367,50.16999816894531,50.52000045776367,28.770692825317383,29400,0.0,0.0,0.0,False,0.0005941557416393461,0.0005939793010020371,0.15258677259818976,29.072526931762695,-0.01038210772506154,0.2233552226009697
+2010-12-20,50.619998931884766,50.619998931884766,50.2599983215332,50.5099983215332,28.76500129699707,17500,0.0,0.0,0.0,False,-0.00019782381866395582,-0.0001978433883765173,0.1523587634814929,29.072526931762695,-0.010577877715529538,0.22335553050530355
+2010-12-21,50.63999938964844,50.75,50.56999969482422,50.709999084472656,28.878894805908203,19900,0.0,0.0,0.0,False,0.003959447376177261,0.003951629394212238,0.1569214673639745,29.072526931762695,-0.006660312889518516,0.2233773220039189
+2010-12-22,50.349998474121094,50.400001525878906,50.130001068115234,50.38999938964844,28.905292510986328,34200,0.366,0.0,0.0,False,0.000914082940346006,0.0009136654209472918,0.15797898954061207,29.072526931762695,-0.005752318027562264,0.22337217736646028
+2010-12-23,50.36000061035156,50.5,50.29999923706055,50.40999984741211,28.916763305664062,46500,0.0,0.0,0.0,False,0.000396840636481155,0.0003967619160613927,0.15843852265985325,29.072526931762695,-0.0053577601446284095,0.22312140769418498
+2010-12-27,50.060001373291016,50.439998626708984,50.060001373291016,50.43000030517578,28.92823600769043,20500,0.0,0.0,0.0,False,0.00039674917642384955,0.0003966704922805778,0.15889813218965632,29.072526931762695,-0.004963136655129263,0.22310568273834702
+2010-12-28,50.709999084472656,50.709999084472656,50.310001373291016,50.40999984741211,28.916763305664062,23400,0.0,0.0,0.0,False,-0.0003965918289423609,-0.00039667049228059846,0.15843852265985325,29.072526931762695,-0.0053577601446284095,0.2230993252902874
+2010-12-29,51.0099983215332,51.40999984741211,51.0099983215332,51.310001373291016,29.433032989501953,21800,0.0,0.0,0.0,False,0.017853646979112847,0.01769614254666635,0.1791208750904274,29.433032989501953,0.0,0.22375782104352449
+2010-12-30,51.369998931884766,51.41999816894531,51.09000015258789,51.369998931884766,29.46744155883789,26900,0.0,0.0,0.0,False,0.0011690459949611487,0.001168363192791599,0.18049932162702698,29.46744155883789,0.0,0.2237580565435848
+2010-12-31,51.220001220703125,51.939998626708984,51.209999084472656,51.77000045776367,29.696897506713867,27000,0.0,0.0,0.0,False,0.007786761786489738,0.007756601423461691,0.18969158863364943,29.696897506713867,0.0,0.22364143436983072
+2011-01-03,51.880001068115234,52.2599983215332,51.880001068115234,52.029998779296875,29.846040725708008,46900,0.0,0.0,0.0,False,0.005022181827593952,0.005009612737710497,0.1956664361105267,29.846040725708008,0.0,0.22070052204578777
+2011-01-04,52.33000183105469,52.33000183105469,51.58000183105469,51.959999084472656,29.80588722229004,48300,0.0,0.0,0.0,False,-0.0013453544403758677,-0.001346260242168444,0.19405784096149703,29.846040725708008,-0.0013453544403758677,0.220703167690012
+2011-01-05,51.310001373291016,51.70000076293945,51.310001373291016,51.650001525878906,29.628063201904297,46000,0.0,0.0,0.0,False,-0.005966070362527498,-0.005983938463992571,0.18693400786539316,29.846040725708008,-0.007303398323649457,0.22074669227965316
+2011-01-06,51.52000045776367,51.61000061035156,50.959999084472656,51.099998474121094,29.312559127807617,29300,0.0,0.0,0.0,False,-0.010648825471534784,-0.01070592997254736,0.17429455476940525,29.846040725708008,-0.01787445118108666,0.22101717870245358
+2011-01-07,51.27000045776367,51.27000045776367,50.5,50.869998931884766,29.18062973022461,113000,0.0,0.0,0.0,False,-0.004500780604237753,-0.004510939611029016,0.16900931261363716,29.846040725708008,-0.022294782802137147,0.22092164683667134
+2011-01-10,50.599998474121094,50.83000183105469,50.41999816894531,50.83000183105469,29.157684326171875,19800,0.0,0.0,0.0,False,-0.0007863231282143612,-0.0007866324424032401,0.16809009355403104,29.846040725708008,-0.02306357502699563,0.2207807638608501
+2011-01-11,51.2400016784668,51.47999954223633,51.06999969482422,51.47999954223633,29.53055191040039,80400,0.0,0.0,0.0,False,0.012787969718631942,0.012706894097330466,0.18302759429903404,29.846040725708008,-0.01057054160741222,0.22083309985517055
+2011-01-12,51.79999923706055,52.2400016784668,51.70000076293945,52.189998626708984,29.937828063964844,49600,0.0,0.0,0.0,False,0.013791687835709387,0.013697448004655442,0.1993435415806366,29.937828063964844,0.0,0.2210369117037618
+2011-01-13,52.4900016784668,52.630001068115234,52.040000915527344,52.099998474121094,29.886201858520508,53100,0.0,0.0,0.0,False,-0.0017244472556269264,-0.0017259358263495923,0.1972753369018041,29.937828063964844,-0.0017244472556269264,0.22101566555900143
+2011-01-14,52.08000183105469,52.459999084472656,51.95000076293945,52.400001525878906,30.058300018310547,14500,0.0,0.0,0.0,False,0.005758448684939577,0.005741932195216355,0.20416978549109688,30.058300018310547,0.0,0.22085623802336732
+2011-01-18,52.560001373291016,52.7400016784668,52.5,52.59000015258789,30.167278289794922,42500,0.0,0.0,0.0,False,0.0036255633691189004,0.003619006856835595,0.2085355793555732,30.167278289794922,0.0,0.22080226759344346
+2011-01-19,52.7599983215332,52.86000061035156,52.25,52.290000915527344,29.995180130004883,34700,0.0,0.0,0.0,False,-0.00570479571066429,-0.005721130210661773,0.20164113076628043,30.167278289794922,-0.00570479571066429,0.22005813113432335
+2011-01-20,52.11000061035156,52.13999938964844,51.650001525878906,51.95000076293945,29.800146102905273,24100,0.0,0.0,0.0,False,-0.006502178891885091,-0.006523410140013283,0.19382784517019092,30.167278289794922,-0.012169881000297034,0.2191832044893936
+2011-01-21,52.06999969482422,52.15999984741211,51.86000061035156,52.04999923706055,29.857511520385742,11200,0.0,0.0,0.0,False,0.0019250045715337727,0.0019231541245988734,0.19612596922976788,30.167278289794922,-0.010268303505323817,0.21847500023981353
+2011-01-24,52.11000061035156,52.41999816894531,52.0099983215332,52.34000015258789,30.023866653442383,28400,0.0,0.0,0.0,False,0.005571634224877053,0.005556170084673599,0.20279034561719267,30.167278289794922,-0.0047538805116884575,0.2180977160073473
+2011-01-25,52.11000061035156,52.279998779296875,51.88999938964844,52.279998779296875,29.989450454711914,16800,0.0,0.0,0.0,False,-0.0011462946837502708,-0.001146952182007132,0.20141159343834558,30.167278289794922,-0.005894725847481075,0.21758449528209886
+2011-01-26,52.61000061035156,52.7599983215332,52.439998626708984,52.630001068115234,30.19022560119629,30700,0.0,0.0,0.0,False,0.006694859140135678,0.006672548094861071,0.2094548748257412,30.19022560119629,0.0,0.21766368133477643
+2011-01-27,52.650001525878906,52.720001220703125,52.470001220703125,52.689998626708984,30.224653244018555,29900,0.0,0.0,0.0,False,0.0011403572559225417,0.0011397075424770251,0.21083408546795956,30.224653244018555,0.0,0.21747320817017993
+2011-01-28,52.58000183105469,52.599998474121094,51.56999969482422,51.65999984741211,29.633798599243164,36200,0.0,0.0,0.0,False,-0.019548765043063687,-0.019742369455644813,0.18716377442501342,30.224653244018555,-0.019548765043063687,0.21797638683148618
+2011-01-31,52.11000061035156,52.380001068115234,52.0,52.150001525878906,29.914884567260742,34600,0.0,0.0,0.0,False,0.009485316810675659,0.00944061365326236,0.19842439893159214,30.224653244018555,-0.010248874462078894,0.21796494760551774
+2011-02-01,52.66999816894531,53.36000061035156,52.650001525878906,53.29999923706055,30.574560165405273,19800,0.0,0.0,0.0,False,0.022051751416968246,0.021812127893776904,0.2248517558688612,30.574560165405273,0.0,0.2183745709084307
+2011-02-02,52.959999084472656,53.04999923706055,52.83000183105469,52.91999816894531,30.356569290161133,16900,0.0,0.0,0.0,False,-0.0071298123035894445,-0.00715535087789212,0.2161187927497943,30.574560165405273,-0.0071298123035894445,0.21837654378061436
+2011-02-03,52.849998474121094,53.09000015258789,52.540000915527344,53.02000045776367,30.413944244384766,30000,0.0,0.0,0.0,False,0.0018900342023242533,0.0018882503350410626,0.21841729886218064,30.574560165405273,-0.005253253690374993,0.21520338197604655
+2011-02-04,53.130001068115234,53.130001068115234,52.810001373291016,53.11000061035156,30.465574264526367,15400,0.0,0.0,0.0,False,0.0016975772601783845,0.0016961380045028374,0.22048565636213713,30.574560165405273,-0.0035645942342033,0.21510319875516565
+2011-02-07,53.0099983215332,53.40999984741211,53.0099983215332,53.31999969482422,30.586023330688477,14700,0.0,0.0,0.0,False,0.0039536122022933995,0.003945817216383082,0.22531098334585464,30.586023330688477,0.0,0.21436012478875385
+2011-02-08,53.619998931884766,53.63999938964844,53.29999923706055,53.560001373291016,30.72371482849121,79200,0.0,0.0,0.0,False,0.004501778355232577,0.004491675659769314,0.23082706180910972,30.72371482849121,0.0,0.2124829920438627
+2011-02-09,53.599998474121094,53.599998474121094,53.25,53.38999938964844,30.626182556152344,30300,0.0,0.0,0.0,False,-0.0031744947797921474,-0.003179544177368176,0.22691980772656972,30.72371482849121,-0.0031744947797921474,0.21242357286726166
+2011-02-10,52.90999984741211,53.11000061035156,52.52000045776367,53.0,30.402456283569336,12800,0.0,0.0,0.0,False,-0.0073050655978038614,-0.00733187824807909,0.21795707804788234,30.72371482849121,-0.010456370484989708,0.21225100175792128
+2011-02-11,52.59000015258789,53.04999923706055,52.38999938964844,53.0,30.402456283569336,14700,0.0,0.0,0.0,False,0.0,0.0,0.21795707804788234,30.72371482849121,-0.010456370484989708,0.2121087192860008
+2011-02-14,52.93000030517578,53.13999938964844,52.79999923706055,53.11000061035156,30.465574264526367,25100,0.0,0.0,0.0,False,0.002076081628678894,0.0020739295492946596,0.2204856563621369,30.72371482849121,-0.008401997134977357,0.21165084248748348
+2011-02-15,52.689998626708984,52.88999938964844,52.61000061035156,52.720001220703125,30.241857528686523,18600,0.0,0.0,0.0,False,-0.007343263379753107,-0.007370357861047897,0.2115233087362589,30.72371482849121,-0.015683562436852316,0.2118051617727228
+2011-02-16,52.79999923706055,53.189998626708984,52.77000045776367,53.189998626708984,30.51144790649414,16200,0.0,0.0,0.0,False,0.008914478138516868,0.008874978749011088,0.2223234067862918,30.72371482849121,-0.006908895072812893,0.2118328687739313
+2011-02-17,53.09000015258789,53.5099983215332,53.09000015258789,53.4900016784668,30.683536529541016,17600,0.0,0.0,0.0,False,0.0056401329617086216,0.005624286966222949,0.2292174733227752,30.72371482849121,-0.001307729197933316,0.21162965324888947
+2011-02-18,53.52000045776367,53.7400016784668,53.400001525878906,53.599998474121094,30.746658325195312,27000,0.0,0.0,0.0,False,0.002057187755835299,0.0020550746426546865,0.23174620445815353,30.746658325195312,0.0,0.21158984064021868
+2011-02-22,52.5,52.7400016784668,52.0,52.02000045776367,29.840307235717773,38600,0.0,0.0,0.0,False,-0.029478035625576604,-0.029921244610188975,0.1954367459614672,30.746658325195312,-0.029478035625576604,0.21338279149332048
+2011-02-23,52.41999816894531,52.54999923706055,51.90999984741211,52.25,29.97224998474121,26400,0.0,0.0,0.0,False,0.004421628369345676,0.0044118816908592625,0.20072252299116866,30.746658325195312,-0.02518674817482569,0.213322226957134
+2011-02-24,52.29999923706055,52.310001373291016,51.72999954223633,52.11000061035156,29.891948699951172,21900,0.0,0.0,0.0,False,-0.0026791877430263344,-0.0026827831898614323,0.19750556192479496,30.746658325195312,-0.027798455890855278,0.21333200401100738
+2011-02-25,52.630001068115234,52.84000015258789,52.56999969482422,52.75,30.259063720703125,15500,0.0,0.0,0.0,False,0.01228140140467171,0.012206596841592213,0.21221260841512035,30.746658325195312,-0.01585845848140932,0.21360544061970088
+2011-02-28,53.29999923706055,53.43000030517578,53.09000015258789,53.290000915527344,30.56882667541504,24400,0.0,0.0,0.0,False,0.01023703038438617,0.010184986868188967,0.22462206571980192,30.746658325195312,-0.005783771618346867,0.2135778190517822
+2011-03-01,53.5,53.720001220703125,52.81999969482422,53.0,30.402456283569336,19900,0.0,0.0,0.0,False,-0.005442485366293326,-0.0054573496467254234,0.2179570780478819,30.746658325195312,-0.011194778892245405,0.2135985202268838
+2011-03-02,53.060001373291016,53.2599983215332,52.939998626708984,53.119998931884766,30.471303939819336,10500,0.0,0.0,0.0,False,0.002264542562214311,0.002261982350117261,0.22071519369007153,30.746658325195312,-0.008955587383307151,0.21346789175701722
+2011-03-03,53.54999923706055,53.81999969482422,53.34000015258789,53.7400016784668,30.826953887939453,21100,0.0,0.0,0.0,False,0.01167163534657134,0.011604047211757009,0.23496293629284115,30.826953887939453,0.0,0.2136966076969176
+2011-03-04,53.77000045776367,53.77000045776367,53.13999938964844,53.540000915527344,30.71223258972168,20300,0.0,0.0,0.0,False,-0.003721460726700432,-0.003728402589602448,0.2303670702264966,30.826953887939453,-0.003721460726700432,0.21298935545482214
+2011-03-07,53.779998779296875,53.869998931884766,52.959999084472656,53.33000183105469,30.591754913330078,18400,0.0,0.0,0.0,False,-0.00392279122136896,-0.00393050554792269,0.2255405970843507,30.826953887939453,-0.007629653434600092,0.21302684699080368
+2011-03-08,52.9900016784668,53.470001220703125,52.90999984741211,53.27000045776367,30.55734634399414,15000,0.0,0.0,0.0,False,-0.0011247661153608313,-0.0011253991394818686,0.22416215054775113,30.826953887939453,-0.008745837974305726,0.21302901628813814
+2011-03-09,53.5,53.529998779296875,53.29999923706055,53.40999984741211,30.637649536132812,30400,0.0,0.0,0.0,False,0.002627950452067207,0.0026245034280295175,0.2273791880246867,30.826953887939453,-0.0061408711510968494,0.21299944096810358
+2011-03-10,52.7400016784668,52.7400016784668,52.040000915527344,52.040000915527344,29.85179328918457,21100,0.0,0.0,0.0,False,-0.02565001750612217,-0.025984714938968846,0.1958968903652034,30.826953887939453,-0.03163337520469056,0.21461061223276515
+2011-03-11,51.70000076293945,52.310001373291016,51.52000045776367,52.22999954223633,29.960769653320312,27300,0.0,0.0,0.0,False,0.0036505801537634053,0.0036439329585346808,0.2002626078191181,30.826953887939453,-0.028098275222646074,0.21457440337763792
+2011-03-14,50.599998474121094,50.93000030517578,50.369998931884766,50.88999938964844,29.192113876342773,42600,0.0,0.0,0.0,False,-0.025655408251248124,-0.025990247612171946,0.16946938060681083,30.826953887939453,-0.05303281075190125,0.216173257607404
+2011-03-15,48.130001068115234,49.56999969482422,47.58000183105469,49.38999938964844,28.3316650390625,102200,0.0,0.0,0.0,False,-0.029475386432278206,-0.0299185149556526,0.13499881869270802,30.826953887939453,-0.0809450345936773,0.2181068230561146
+2011-03-16,49.310001373291016,49.33000183105469,47.61000061035156,48.2599983215332,27.68345832824707,25500,0.0,0.0,0.0,False,-0.02287923106254819,-0.023145022564921264,0.10903091846411828,30.826953887939453,-0.1019723055063908,0.2192096290379768
+2011-03-17,49.869998931884766,50.04999923706055,49.459999084472656,49.70000076293945,28.509492874145508,34600,0.0,0.0,0.0,False,0.029838560489950927,0.029402052568559132,0.14212280460993565,30.826953887939453,-0.07517645182259203,0.2211371103379626
+2011-03-18,51.0,51.08000183105469,50.619998931884766,50.91999816894531,29.209321975708008,33000,0.0,0.0,0.0,False,0.024547230799645492,0.02425078895155425,0.17015875669623415,30.826953887939453,-0.05247459473653404,0.2221661799788298
+2011-03-21,51.779998779296875,52.060001373291016,51.63999938964844,52.060001373291016,29.936735153198242,22900,0.125,0.0,0.0,False,0.024903459864463517,0.02459842265655458,0.1992997583286693,30.826953887939453,-0.028877933835995906,0.2234016165718165
+2011-03-22,52.06999969482422,52.20000076293945,51.79999923706055,52.06999969482422,29.94249725341797,27200,0.0,0.0,0.0,False,0.000192475905947731,0.00019245738483708607,0.19953059463615652,30.826953887939453,-0.028691016236525146,0.2233820979936812
+2011-03-23,51.72999954223633,52.099998474121094,51.45000076293945,51.880001068115234,29.833229064941406,29600,0.0,0.0,0.0,False,-0.0036492677131025886,-0.003655942534277752,0.1951531863662721,30.826953887939453,-0.03223558275041982,0.2228524268468535
+2011-03-24,52.13999938964844,52.790000915527344,52.13999938964844,52.619998931884766,30.258752822875977,30000,0.0,0.0,0.0,False,0.014263416038816423,0.01416265056321825,0.21220015349353138,30.826953887939453,-0.018431956239626235,0.22323431238251426
+2011-03-25,52.54999923706055,52.709999084472656,52.15999984741211,52.15999984741211,29.99424934387207,26100,0.0,0.0,0.0,False,-0.008741387345083784,-0.008779817389951818,0.20160384241207452,30.826953887939453,-0.027012222715691814,0.22317523945432519
+2011-03-28,52.29999923706055,52.529998779296875,52.15999984741211,52.15999984741211,29.99424934387207,19700,0.0,0.0,0.0,False,0.0,0.0,0.20160384241207452,30.826953887939453,-0.027012222715691814,0.22297110788694965
+2011-03-29,52.06999969482422,52.58000183105469,52.06999969482422,52.4900016784668,30.184019088745117,15900,0.0,0.0,0.0,False,0.006326870951075092,0.006306940324553529,0.20920623485733159,30.826953887939453,-0.020856254611840597,0.22298547601968022
+2011-03-30,52.63999938964844,53.369998931884766,52.63999938964844,53.20000076293945,30.592302322387695,32000,0.0,0.0,0.0,False,0.013526470164300086,0.013435804145870143,0.22556252691561496,30.826953887939453,-0.007611895953286596,0.223294078149119
+2011-03-31,53.0099983215332,53.20000076293945,52.900001525878906,53.04999923706055,30.506025314331055,15600,0.0,0.0,0.0,False,-0.002820219516250777,-0.0028242038281633703,0.22210617155882195,30.826953887939453,-0.01041064825201421,0.2229824832167629
+2011-04-01,53.04999923706055,53.20000076293945,52.59000015258789,53.040000915527344,30.500288009643555,28800,0.0,0.0,0.0,False,-0.00018807119670238848,-0.00018808888430762384,0.2218763285886396,30.826953887939453,-0.010596761505641372,0.22288261222648187
+2011-04-04,53.20000076293945,53.310001373291016,53.060001373291016,53.2400016784668,30.615291595458984,13500,0.0,0.0,0.0,False,0.0037705737656992255,0.003763482971091287,0.22648350341814472,30.826953887939453,-0.006866143610876785,0.22290464320530046
+2011-04-05,52.65999984741211,53.130001068115234,52.599998474121094,52.97999954223633,30.465782165527344,24500,0.0,0.0,0.0,False,-0.00488348867968369,-0.004895451874501924,0.22049398511338336,30.826953887939453,-0.011716101555963698,0.22297230730541504
+2011-04-06,52.959999084472656,53.310001373291016,52.88999938964844,53.18000030517578,30.580787658691406,35500,0.0,0.0,0.0,False,0.003774906960839264,0.003767799879656145,0.22510123635345036,30.826953887939453,-0.007985421788441971,0.22293839965109727
+2011-04-07,53.11000061035156,53.11000061035156,52.560001373291016,52.939998626708984,30.44277572631836,28500,0.0,0.0,0.0,False,-0.004513027392014313,-0.004523241843787736,0.2195723209157967,30.826953887939453,-0.012462410753188213,0.22264640126154236
+2011-04-08,53.5,53.709999084472656,53.2400016784668,53.40999984741211,30.71305274963379,9000,0.0,0.0,0.0,False,0.008878199075709414,0.008839019591045017,0.23039992676811205,30.826953887939453,-0.003694855441108813,0.22280294415310056
+2011-04-11,53.349998474121094,53.599998474121094,53.04999923706055,53.18000030517578,30.580787658691406,7200,0.0,0.0,0.0,False,-0.004306478161600569,-0.0043157777472573825,0.22510123635345014,30.826953887939453,-0.007985421788441971,0.22279888775255696
+2011-04-12,52.869998931884766,53.119998931884766,52.56999969482422,52.68000030517578,30.293270111083984,40000,0.0,0.0,0.0,False,-0.009401901311907657,-0.009446378183675382,0.21358295543215888,30.826953887939453,-0.017312244952760736,0.22267440285891008
+2011-04-13,52.97999954223633,53.150001525878906,52.66999816894531,52.869998931884766,30.402528762817383,13400,0.0,0.0,0.0,False,0.003606697175073892,0.003600208639592465,0.2179599816492339,30.826953887939453,-0.013767987802652093,0.22266843272999512
+2011-04-14,53.11000061035156,53.47999954223633,53.11000061035156,53.31999969482422,30.661296844482422,16500,0.0,0.0,0.0,False,0.008511399945833276,0.008475382211239028,0.2283265261710703,30.826953887939453,-0.005373772707456537,0.22225081363723298
+2011-04-15,52.970001220703125,53.43000030517578,52.970001220703125,53.09000015258789,30.529027938842773,26500,0.0,0.0,0.0,False,-0.004313871859710661,-0.004323203451452166,0.22302768293528485,30.826953887939453,-0.009664462800304086,0.22225928910534254
+2011-04-18,52.52000045776367,52.52000045776367,51.90999984741211,52.470001220703125,30.172510147094727,27300,0.0,0.0,0.0,False,-0.011677993562790201,-0.011746716887254536,0.2087451735268524,30.826953887939453,-0.02122959482872444,0.22243964178029133
+2011-04-19,52.59000015258789,52.959999084472656,52.56999969482422,52.90999984741211,30.425535202026367,21600,0.0,0.0,0.0,False,0.008385946469090966,0.008350979769907941,0.21888164584682057,30.826953887939453,-0.013021678605427689,0.222542336765622
+2011-04-20,53.61000061035156,53.88999938964844,53.61000061035156,53.880001068115234,30.98333168029785,19700,0.0,0.0,0.0,False,0.018333168983477144,0.018167142564415123,0.24122760903098905,30.98333168029785,0.0,0.22323955659607658
+2011-04-21,54.369998931884766,54.369998931884766,53.959999084472656,54.15999984741211,31.14433479309082,12300,0.0,0.0,0.0,False,0.005196442863352635,0.005182987945814523,0.24767757738173435,31.14433479309082,0.0,0.22302845841410712
+2011-04-25,54.060001373291016,54.20000076293945,53.86000061035156,54.189998626708984,31.161590576171875,15500,0.0,0.0,0.0,False,0.0005540584891503553,0.0005539050554172145,0.24836886373520528,31.161590576171875,0.0,0.22302696611037226
+2011-04-26,54.349998474121094,54.59000015258789,54.18000030517578,54.459999084472656,31.316844940185547,24900,0.0,0.0,0.0,False,0.004982234896969251,0.004969864635370446,0.2545885306523967,31.316844940185547,0.0,0.2200721214407502
+2011-04-27,54.45000076293945,55.130001068115234,54.279998779296875,55.08000183105469,31.673376083374023,30200,0.0,0.0,0.0,False,0.011384644394077492,0.011320327023353944,0.26887157493476255,31.673376083374023,0.0,0.22031773133385843
+2011-04-28,55.09000015258789,55.61000061035156,55.09000015258789,55.599998474121094,31.97239875793457,15000,0.0,0.0,0.0,False,0.009440821015525014,0.009396534977649433,0.280850764365409,31.97239875793457,0.0,0.21984718624718333
+2011-04-29,55.439998626708984,55.86000061035156,55.439998626708984,55.65999984741211,32.00688934326172,20000,0.0,0.0,0.0,False,0.0010787612649361122,0.0010781798201252725,0.2822324965561702,32.00688934326172,0.0,0.21966544522706355
+2011-05-02,55.70000076293945,56.04999923706055,55.61000061035156,55.61000061035156,31.9781494140625,24000,0.0,0.0,0.0,False,-0.0008979294704647423,-0.0008983328506210709,0.28108114220952496,32.00688934326172,-0.0008979294704647423,0.21957482196417952
+2011-05-03,55.18000030517578,55.54999923706055,54.84000015258789,55.119998931884766,31.696372985839844,16000,0.0,0.0,0.0,False,-0.008811530166243586,-0.00885058126739264,0.26979285707954004,32.00688934326172,-0.009701547504092134,0.21648156972374505
+2011-05-04,54.97999954223633,55.09000015258789,54.439998626708984,54.68000030517578,31.443357467651367,19000,0.0,0.0,0.0,False,-0.00798247541766084,-0.008014505943688513,0.25965676681238126,32.00688934326172,-0.017606580557288365,0.21557346549750742
+2011-05-05,54.56999969482422,54.56999969482422,53.45000076293945,53.779998779296875,30.925804138183594,28900,0.0,0.0,0.0,False,-0.016459862150542515,-0.01659683075094686,0.23892299007365136,32.00688934326172,-0.033776640818915515,0.21247985249105056
+2011-05-06,54.83000183105469,54.84000015258789,53.84000015258789,53.86000061035156,30.971824645996094,13800,0.0,0.0,0.0,False,0.0014880941367561018,0.0014869880218755865,0.2407666241110724,32.00688934326172,-0.03233880950332124,0.2121468312078272
+2011-05-09,54.15999984741211,54.54999923706055,54.040000915527344,54.5099983215332,31.345603942871094,19000,0.0,0.0,0.0,False,0.012068365398139935,0.011996123324800025,0.25574064910466143,32.00688934326172,-0.020660720674808175,0.20554193943538718
+2011-05-10,54.52000045776367,55.04999923706055,54.52000045776367,54.9900016784668,31.621627807617188,21100,0.0,0.0,0.0,False,0.008805823784705513,0.008767278634369017,0.26679847997996875,32.00688934326172,-0.012036831555630068,0.20516847459163268
+2011-05-11,54.720001220703125,54.720001220703125,53.689998626708984,53.900001525878906,30.994813919067383,26500,0.0,0.0,0.0,False,-0.01982231567467929,-0.020021413216246647,0.24168760061360195,32.00688934326172,-0.031620549355490635,0.20572774247721073
+2011-05-12,53.86000061035156,54.29999923706055,53.56999969482422,54.18000030517578,31.15582275390625,10000,0.0,0.0,0.0,False,0.005194702418904296,0.005181256497233063,0.24813779819603288,32.00688934326172,-0.026590106280810488,0.20525475949925184
+2011-05-13,54.220001220703125,54.220001220703125,52.9900016784668,53.209999084472656,30.598039627075195,20200,0.0,0.0,0.0,False,-0.017903013867965334,-0.01806521162259322,0.22579236988579754,32.00688934326172,-0.044017077107279756,0.20537904269316906
+2011-05-16,53.209999084472656,53.52000045776367,52.939998626708984,53.02000045776367,30.488786697387695,14300,0.0,0.0,0.0,False,-0.003570585927041736,-0.003576975683623941,0.22141557290040814,32.00688934326172,-0.0474304962782528,0.20534276898367204
+2011-05-17,52.88999938964844,53.11000061035156,52.58000183105469,53.11000061035156,30.540546417236328,38600,0.0,0.0,0.0,False,0.0016976641400121562,0.001696224737097561,0.22348912631857365,32.00688934326172,-0.045813353190915285,0.2033359660759419
+2011-05-18,53.20000076293945,53.560001373291016,53.119998931884766,53.47999954223633,30.7533016204834,51800,0.0,0.0,0.0,False,0.006966319473806104,0.006942166775697681,0.23201234244523672,32.00688934326172,-0.039166184171603446,0.2034213179590822
+2011-05-19,53.540000915527344,53.689998626708984,53.2599983215332,53.66999816894531,30.862546920776367,35100,0.0,0.0,0.0,False,0.0035523112816024938,0.0035460167262905628,0.23638883378837838,32.00688934326172,-0.035753003367891,0.19929531565370567
+2011-05-20,53.400001525878906,53.529998779296875,53.06999969482422,53.130001068115234,30.552040100097656,12600,0.0,0.0,0.0,False,-0.010060959047734297,-0.010111912544998205,0.2239495763645576,32.00688934326172,-0.0454542529129075,0.19845201756260433
+2011-05-23,52.060001373291016,52.349998474121094,51.95000076293945,52.20000076293945,30.017248153686523,51900,0.0,0.0,0.0,False,-0.017504295773997258,-0.017659307537334967,0.20252520096741367,32.00688934326172,-0.06216290399973112,0.19789919220311242
+2011-05-24,52.56999969482422,52.77000045776367,52.400001525878906,52.5099983215332,30.195518493652344,65400,0.0,0.0,0.0,False,0.0059389301461973965,0.005921364214804625,0.20966691413500116,32.00688934326172,-0.056593154998072825,0.19785591706687847
+2011-05-25,52.45000076293945,52.90999984741211,52.2400016784668,52.77000045776367,30.34502410888672,19100,0.0,0.0,0.0,False,0.004951251798037681,0.004939034661006499,0.21565627961863876,32.00688934326172,-0.05192211016047599,0.1973029395448464
+2011-05-26,52.900001525878906,53.29999923706055,52.70000076293945,53.18000030517578,30.580787658691406,160300,0.0,0.0,0.0,False,0.007769430301280966,0.007739403703768005,0.22510123635345036,32.00688934326172,-0.04455608507518227,0.19033906259487526
+2011-05-27,53.459999084472656,53.65999984741211,53.290000915527344,53.380001068115234,30.6957950592041,34200,0.0,0.0,0.0,False,0.0037607729989259653,0.0037537189723481214,0.22970856400407924,32.00688934326172,-0.0409628773979448,0.18937110254526995
+2011-05-31,54.209999084472656,54.209999084472656,53.79999923706055,54.119998931884766,31.121337890625,20500,0.0,0.0,0.0,False,0.0138632288429128,0.01376801327357239,0.24675629523695752,32.00688934326172,-0.027667526298463918,0.18960578682274648
+2011-06-01,54.33000183105469,54.33000183105469,53.38999938964844,53.41999816894531,30.718801498413086,29300,0.0,0.0,0.0,False,-0.012934417974786783,-0.013018795935196524,0.23063022820166612,32.00688934326172,-0.04024408092377807,0.18831539963624447
+2011-06-02,53.7400016784668,53.91999816894531,53.34000015258789,53.81999969482422,30.948823928833008,16400,0.0,0.0,0.0,False,0.007488001458383797,0.007460105545337798,0.2398451891451714,32.00688934326172,-0.033057427202042744,0.1884234144614182
+2011-06-03,53.27000045776367,54.11000061035156,53.27000045776367,53.84000015258789,30.960317611694336,48200,0.0,0.0,0.0,False,0.0003713770477276057,0.0003713081043406158,0.24030563919115533,32.00688934326172,-0.03269832692403496,0.18345858154983194
+2011-06-06,53.83000183105469,53.83000183105469,53.18000030517578,53.20000076293945,30.592302322387695,12300,0.0,0.0,0.0,False,-0.011886676807463803,-0.011957888224176738,0.22556252691561518,32.00688934326172,-0.04419632928720796,0.1835165798535712
+2011-06-07,53.869998931884766,53.91999816894531,53.5,53.560001373291016,30.799314498901367,13500,0.0,0.0,0.0,False,0.0067668060524552764,0.006744013982286683,0.23385567084041026,32.00688934326172,-0.03772859122326977,0.18312697377303466
+2011-06-08,53.220001220703125,53.220001220703125,52.79999923706055,52.849998474121094,30.391027450561523,27900,0.0,0.0,0.0,False,-0.013256368038788935,-0.013345018008308753,0.2174992259610029,32.00688934326172,-0.050484815171218056,0.1836960660319073
+2011-06-09,52.93000030517578,53.4900016784668,52.93000030517578,53.31999969482422,30.661296844482422,10100,0.0,0.0,0.0,False,0.00889306537465906,0.00885375495695277,0.22832652617107096,32.00688934326172,-0.04204071455830427,0.18001953714002883
+2011-06-10,53.0,53.0,52.16999816894531,52.22999954223633,30.03450584411621,13600,0.0,0.0,0.0,False,-0.020442416494819704,-0.02065425465255161,0.20321656373144692,32.00688934326172,-0.06162371725638327,0.18128379089505808
+2011-06-13,52.56999969482422,52.650001525878906,52.150001525878906,52.380001068115234,30.12075424194336,18700,0.0,0.0,0.0,False,0.0028716436446396543,0.002867528352581156,0.20667177292981154,32.00688934326172,-0.05892903496776203,0.18109591130640584
+2011-06-14,52.939998626708984,53.220001220703125,52.88999938964844,53.13999938964844,30.557796478271484,9800,0.0,0.0,0.0,False,0.014509671066587737,0.014405413078697056,0.2241801834403594,32.00688934326172,-0.04527440481482792,0.17959407125140367
+2011-06-15,52.33000183105469,52.33000183105469,51.38999938964844,51.58000183105469,29.66072654724121,15900,0.0,0.0,0.0,False,-0.029356499303480388,-0.029796024659142113,0.1882425387378579,32.00688934326172,-0.07330180608489645,0.182052006930659
+2011-06-16,51.29999923706055,51.459999084472656,50.900001525878906,51.2599983215332,29.47669792175293,67800,0.0,0.0,0.0,False,-0.006204454405227544,-0.006223782018797439,0.18087014208390695,32.00688934326172,-0.07905146277644937,0.18218657149042464
+2011-06-17,51.810001373291016,52.0,51.66999816894531,51.790000915527344,29.78147315979004,47100,0.0,0.0,0.0,False,0.010339531206858599,0.010286443872599265,0.19307978576923102,32.00688934326172,-0.06952928663591573,0.18237581234080652
+2011-06-20,51.380001068115234,51.529998779296875,51.310001373291016,51.40999984741211,29.562973022460938,30700,0.0,0.0,0.0,False,-0.007336780694385259,-0.007363827240783369,0.18432642103013808,32.00688934326172,-0.07635594620241626,0.18230008691237426
+2011-06-21,51.7599983215332,52.150001525878906,51.63999938964844,51.9900016784668,29.896484375,37200,0.0,0.0,0.0,False,0.011281387439810997,0.011218227168280415,0.19768726624098387,32.00688934326172,-0.06593595977504807,0.1824856404672098
+2011-06-22,50.900001525878906,51.119998931884766,50.45000076293945,50.4900016784668,29.63994789123535,21600,1.063,0.0,0.0,False,-0.008580824438982115,-0.008617851681346034,0.1874101220765656,32.00688934326172,-0.07395099931898474,0.1827247151977255
+2011-06-23,49.880001068115234,50.290000915527344,49.58000183105469,50.290000915527344,29.522541046142578,36500,0.0,0.0,0.0,False,-0.003961101602593997,-0.003968967544280992,0.1827066699390718,32.00688934326172,-0.07761917349966285,0.18213729625822864
+2011-06-24,50.41999816894531,50.41999816894531,49.75,49.779998779296875,29.223148345947266,13800,0.0,0.0,0.0,False,-0.010141156200862755,-0.010192928040357615,0.1707126568594175,32.00688934326172,-0.08697318153788358,0.18230500786943082
+2011-06-27,49.70000076293945,50.130001068115234,49.63999938964844,50.029998779296875,29.369909286499023,32400,0.0,0.0,0.0,False,0.00502207834742463,0.0050095097746351335,0.1765920675444872,32.00688934326172,-0.08238788932226704,0.18216357844310757
+2011-06-28,50.209999084472656,50.47999954223633,50.08000183105469,50.439998626708984,29.610599517822266,24400,0.0,0.0,0.0,False,0.008195130225815417,0.008161732487911437,0.18623439276067577,32.00688934326172,-0.07486793857847773,0.1792083628260081
+2011-06-29,51.09000015258789,51.400001525878906,50.95000076293945,51.34000015258789,30.13894271850586,39800,0.0,0.0,0.0,False,0.01784304300781181,0.01768572451990107,0.20740042404805004,32.00688934326172,-0.058360767418627946,0.1799674951557767
+2011-06-30,51.65999984741211,52.31999969482422,51.65999984741211,52.22999954223633,30.66141128540039,17300,0.0,0.0,0.0,False,0.017335331626405326,0.017186788998310668,0.2283311108047854,32.00688934326172,-0.0420371390493961,0.1805724227207692
+2011-07-01,52.13999938964844,52.709999084472656,51.849998474121094,52.689998626708984,30.93145179748535,37700,0.0,0.0,0.0,False,0.008807178168395158,0.008768621194798926,0.2391492417474259,32.00688934326172,-0.03360018945429866,0.1807014048025073
+2011-07-05,52.400001525878906,52.56999969482422,52.25,52.38999938964844,30.755340576171875,29100,0.0,0.0,0.0,False,-0.005693597004968076,-0.005709867315514439,0.23209402533590429,32.00688934326172,-0.03910248052122334,0.1803851628238851
+2011-07-06,52.209999084472656,52.220001220703125,51.93000030517578,52.150001525878906,30.614450454711914,13100,0.0,0.0,0.0,False,-0.004580996952741168,-0.004591521874672561,0.22644980636034995,32.00688934326172,-0.04350434912985224,0.1788903694367108
+2011-07-07,52.45000076293945,52.83000183105469,52.45000076293945,52.709999084472656,30.943193435668945,13300,0.0,0.0,0.0,False,0.010738163712699755,0.010680919069681,0.2396196251664564,32.00688934326172,-0.03323334224032326,0.17904783278452968
+2011-07-08,52.41999816894531,52.459999084472656,52.119998931884766,52.38999938964844,30.755340576171875,24300,0.0,0.0,0.0,False,-0.00607089439193198,-0.006089397195008348,0.2320940253359045,32.00688934326172,-0.03910248052122334,0.17916111699703446
+2011-07-11,51.540000915527344,51.720001220703125,51.040000915527344,51.119998931884766,30.009798049926758,127100,0.0,0.0,0.0,False,-0.02424107528247421,-0.024539726442590278,0.20222674131265017,32.00688934326172,-0.06239566962965115,0.18075668713145446
+2011-07-12,51.0,51.29999923706055,50.790000915527344,50.81999969482422,29.833683013916016,30500,0.0,0.0,0.0,False,-0.005868584510890118,-0.0058858723228092285,0.1951713720800048,32.00688934326172,-0.06789807988020613,0.18055921434136155
+2011-07-13,51.45000076293945,52.099998474121094,51.40999984741211,51.599998474121094,30.29156494140625,25000,0.0,0.0,0.0,False,0.015347817675633646,0.015231231306161122,0.2135146443898257,32.00688934326172,-0.053592349555099394,0.18114015800139208
+2011-07-14,51.599998474121094,51.689998626708984,51.029998779296875,51.119998931884766,30.009798049926758,30900,0.0,0.0,0.0,False,-0.009301826829499316,-0.009345358983351981,0.20222674131265017,32.00688934326172,-0.06239566962965115,0.18133286416995725
+2011-07-15,51.209999084472656,51.279998779296875,51.08000183105469,51.27000045776367,30.09784507751465,19500,0.0,0.0,0.0,False,0.0029339426890313547,0.002929647079177792,0.20575400567088242,32.00688934326172,-0.05964479225935693,0.17977139500460912
+2011-07-18,50.54999923706055,50.630001068115234,50.08000183105469,50.40999984741211,29.592987060546875,23100,0.0,0.0,0.0,False,-0.016773892471954377,-0.016916167453840312,0.1855288176321308,32.00688934326172,-0.07541820939944088,0.18063372907913014
+2011-07-19,50.95000076293945,51.150001525878906,50.939998626708984,51.119998931884766,30.009798049926758,19600,0.0,0.0,0.0,False,0.014084789363341121,0.01398652037466252,0.20222674131265017,32.00688934326172,-0.06239566962965115,0.18079378242400063
+2011-07-20,51.34000015258789,51.54999923706055,51.20000076293945,51.43000030517578,30.191781997680664,13500,0.0,0.0,0.0,False,0.006064151029978371,0.0060458380638898366,0.2095172258442488,32.00688934326172,-0.05670989536392368,0.17989303334886703
+2011-07-21,51.7599983215332,52.31999969482422,51.630001068115234,52.220001220703125,30.655529022216797,13200,0.0,0.0,0.0,False,0.015360041503073907,0.015243270287923227,0.22809546063189923,32.00688934326172,-0.04222092020727464,0.17831600879674242
+2011-07-22,52.38999938964844,52.439998626708984,52.150001525878906,52.33000183105469,30.72010612487793,27400,0.0,0.0,0.0,False,0.0021065401485758084,0.0021043245038944052,0.23068249302600408,32.00688934326172,-0.04020332012222516,0.17818706606289725
+2011-07-25,52.040000915527344,52.290000915527344,51.9900016784668,52.11000061035156,30.590970993041992,18200,0.0,0.0,0.0,False,-0.004203603051076699,-0.0042124630283176855,0.22550919234341338,32.00688934326172,-0.04423792437417273,0.17784794544365135
+2011-07-26,52.43000030517578,52.529998779296875,52.220001220703125,52.349998474121094,30.731849670410156,17300,0.0,0.0,0.0,False,0.0046052371923797075,0.004594665531824865,0.23115295285559645,32.00688934326172,-0.03983641331643473,0.17780115306572528
+2011-07-27,52.16999816894531,52.16999816894531,51.38999938964844,51.459999084472656,30.209392547607422,23900,0.0,0.0,0.0,False,-0.017000510167983096,-0.017146677825932332,0.21022272456223257,32.00688934326172,-0.05615968413477568,0.17851574286505187
+2011-07-28,51.439998626708984,51.77000045776367,51.22999954223633,51.22999954223633,30.074359893798828,17300,0.0,0.0,0.0,False,-0.004469889740278399,-0.0044799095669189395,0.20481316242226,32.00688934326172,-0.06037854627912287,0.17844110835852406
+2011-07-29,51.15999984741211,51.619998931884766,51.09000015258789,51.310001373291016,30.121318817138672,21800,0.0,0.0,0.0,False,0.0015614271926540635,0.0015602094326793042,0.20669439045613358,32.00688934326172,-0.05891139579048188,0.1784170592080777
+2011-08-01,51.95000076293945,51.95000076293945,50.7599983215332,51.13999938964844,30.021533966064453,24700,0.0,0.0,0.0,False,-0.0033127650113859985,-0.0033182643661351647,0.2026968954999948,32.00688934326172,-0.0620290011911212,0.1766037390375527
+2011-08-02,50.56999969482422,50.630001068115234,49.709999084472656,49.709999084472656,29.182050704956055,34700,0.0,0.0,0.0,False,-0.027962703773142583,-0.02836110465406799,0.16906623848225033,32.00688934326172,-0.08825720637861256,0.1788277366001763
+2011-08-03,49.849998474121094,49.849998474121094,49.02000045776367,49.79999923706055,29.234882354736328,26200,0.0,0.0,0.0,False,0.0018104159407583698,0.0018087791130806125,0.17118273463620093,32.00688934326172,-0.08660657269116878,0.1788245453975046
+2011-08-04,48.09000015258789,48.09000015258789,46.470001220703125,46.560001373291016,27.332866668701172,73700,0.0,0.0,0.0,False,-0.06505980297632397,-0.06727271214148935,0.09498581667149741,32.00688934326172,-0.14603176911175064,0.1904883465801411
+2011-08-05,47.33000183105469,47.540000915527344,45.66999816894531,46.88999938964844,27.526578903198242,194800,0.0,0.0,0.0,False,0.007087153969067117,0.00706215812349386,0.10274614974819296,32.00688934326172,-0.1399795647747537,0.1905498615671187
+2011-08-08,45.2400016784668,45.689998626708984,43.5,43.5,25.53650665283203,85900,0.0,0.0,0.0,False,-0.0722963887871656,-0.07504298167894678,0.023021585372447584,32.00688934326172,-0.20215593652470543,0.20391079188227437
+2011-08-09,45.29999923706055,46.43000030517578,43.93000030517578,46.43000030517578,27.25653839111328,113400,0.0,0.0,0.0,False,0.0673557962200948,0.06518437148766563,0.09192801880555246,32.00688934326172,-0.14841651436985115,0.21442005972556846
+2011-08-10,45.7400016784668,45.810001373291016,44.380001068115234,44.380001068115234,26.053110122680664,92900,0.0,0.0,0.0,False,-0.04415191141164798,-0.04515628170743835,0.04371730965135345,32.00688934326172,-0.1860155529870159,0.21552804358961325
+2011-08-11,45.13999938964844,47.02000045776367,45.099998474121094,46.56999969482422,27.338720321655273,43000,0.0,0.0,0.0,False,0.04934574770232203,0.048166872537193685,0.09522032068595543,32.00688934326172,-0.14584888183109912,0.2209014780911517
+2011-08-12,46.95000076293945,47.29999923706055,46.75,46.93000030517578,27.550058364868164,61600,0.0,0.0,0.0,False,0.007730356092984003,0.007700629987625111,0.10368676376512997,32.00688934326172,-0.1392459895304332,0.22098924252981625
+2011-08-15,47.599998474121094,48.06999969482422,47.59000015258789,48.060001373291016,28.213430404663086,21900,0.0,0.0,0.0,False,0.024078788908877824,0.02379346595123558,0.13026220437135305,32.00688934326172,-0.11852007540986653,0.22205734809438238
+2011-08-16,47.36000061035156,47.77000045776367,46.95000076293945,47.33000183105469,27.784896850585938,112300,0.0,0.0,0.0,False,-0.015188991481387526,-0.015305525743611463,0.11309466137742219,32.00688934326172,-0.13190886647548028,0.22216770425126045
+2011-08-17,47.81999969482422,48.27000045776367,47.58000183105469,47.790000915527344,28.054914474487305,14100,0.0,0.0,0.0,False,0.00971814383020364,0.009671226392491659,0.12391187539331971,32.00688934326172,-0.1234726319821644,0.22235790010780046
+2011-08-18,46.369998931884766,46.369998931884766,45.61000061035156,45.93000030517578,26.96302032470703,45100,0.0,0.0,0.0,False,-0.038919888733691343,-0.03969751108639138,0.08016935025653726,32.00688934326172,-0.15758697961745394,0.22541202817130732
+2011-08-19,45.70000076293945,46.369998931884766,45.279998779296875,45.279998779296875,26.581439971923828,32500,0.0,0.0,0.0,False,-0.01415198847117094,-0.014253082783783613,0.06488280606479457,32.00688934326172,-0.16950879896987203,0.2256700501243971
+2011-08-22,46.06999969482422,46.06999969482422,45.349998474121094,45.4900016784668,26.704723358154297,76500,0.0,0.0,0.0,False,0.004637949876330483,0.004627227726549925,0.06982167914348913,32.00688934326172,-0.16565702240676083,0.22567430595072424
+2011-08-23,45.939998626708984,46.86000061035156,45.90999984741211,46.75,27.444395065307617,19600,0.0,0.0,0.0,False,0.02769816025551375,0.02732150549015437,0.09945377145722833,32.00688934326172,-0.14254725690532077,0.22643245400876505
+2011-08-24,46.45000076293945,46.900001525878906,46.22999954223633,46.70000076293945,27.415042877197266,25200,0.0,0.0,0.0,False,-0.0010695148514114905,-0.0010700871905400425,0.09827788932021453,32.00688934326172,-0.14346431534844406,0.22639721918080957
+2011-08-25,46.869998931884766,46.869998931884766,45.810001373291016,45.9900016784668,26.99825096130371,28500,0.0,0.0,0.0,False,-0.015203037170524514,-0.015319788164703932,0.08158072974531416,32.00688934326172,-0.1564862592000824,0.22693984510510018
+2011-08-26,45.939998626708984,46.95000076293945,45.83000183105469,46.72999954223633,27.43266487121582,19600,0.0,0.0,0.0,False,0.016090446397240665,0.015962367238591305,0.09898384650156955,32.00688934326172,-0.14291374656840528,0.2267215791257101
+2011-08-29,47.33000183105469,47.869998931884766,47.33000183105469,47.810001373291016,28.066680908203125,24000,0.0,0.0,0.0,False,0.02311171882001717,0.0228486880645231,0.12438325214965484,32.00688934326172,-0.12310501007459229,0.22755318338735542
+2011-08-30,47.4900016784668,48.0,47.470001220703125,47.93000030517578,28.13711166381836,17100,0.0,0.0,0.0,False,0.0025094080716416833,0.0025062647646684135,0.12720478855821793,32.00688934326172,-0.1209045227088914,0.22755642480785915
+2011-08-31,48.65999984741211,48.81999969482422,48.22999954223633,48.56999969482422,28.512828826904297,19900,0.0,0.0,0.0,False,0.01335308213490416,0.013264715509032118,0.142256446682693,32.00688934326172,-0.10916588859620036,0.22612280936870605
+2011-09-01,48.25,48.36000061035156,47.880001068115234,47.880001068115234,28.107759475708008,21100,0.0,0.0,0.0,False,-0.014206564829304935,-0.014308444125714515,0.1260289064212039,32.00688934326172,-0.12182158115201469,0.22654548223867116
+2011-09-02,47.36000061035156,47.47999954223633,47.0,47.08000183105469,27.638124465942383,25400,0.0,0.0,0.0,False,-0.016708375855126634,-0.016849535339828046,0.10721479222898123,32.00688934326172,-0.1364945162419876,0.22695441010076717
+2011-09-06,45.619998931884766,46.09000015258789,45.5,46.09000015258789,27.056947708129883,28400,0.0,0.0,0.0,False,-0.021028082369650924,-0.021252321612430035,0.08393218837709426,32.00688934326172,-0.15465238068109632,0.22760406954252027
+2011-09-07,46.470001220703125,47.119998931884766,46.470001220703125,47.119998931884766,27.661605834960938,88500,0.0,0.0,0.0,False,0.022347610430919707,0.02210156157443451,0.1081554826564799,32.00688934326172,-0.13576088140585196,0.22848249859362113
+2011-09-08,46.61000061035156,46.959999084472656,46.11000061035156,46.2400016784668,27.14501190185547,18300,0.0,0.0,0.0,False,-0.018675486021587195,-0.018852074956253368,0.08746014043038364,32.00688934326172,-0.15190096698446587,0.2292218429606075
+2011-09-09,45.79999923706055,45.79999923706055,44.97999954223633,45.22999954223633,26.552082061767578,31000,0.0,0.0,0.0,False,-0.021843049552959015,-0.022085140793328385,0.06370669469609491,32.00688934326172,-0.17042603618844077,0.23027885501230128
+2011-09-12,44.619998931884766,44.95000076293945,44.11000061035156,44.95000076293945,26.38772201538086,16700,0.0,0.0,0.0,False,-0.0061901001211268625,-0.006209338222486033,0.05712224375641317,32.00688934326172,-0.17556118208231442,0.22988825003849633
+2011-09-13,45.06999969482422,45.4900016784668,44.9900016784668,45.43000030517578,26.66948890686035,11800,0.0,0.0,0.0,False,0.010677954365111875,0.010621347616710752,0.06841014683358893,32.00688934326172,-0.16675786200776266,0.23002809078495345
+2011-09-14,45.290000915527344,45.959999084472656,44.9900016784668,45.56999969482422,26.751689910888672,16200,0.0,0.0,0.0,False,0.003082211448273142,0.0030774711724244866,0.07170321281961067,32.00688934326172,-0.16418963355085936,0.2300362813727488
+2011-09-15,46.06999969482422,46.43000030517578,45.849998474121094,46.40999984741211,27.24479866027832,8900,0.0,0.0,0.0,False,0.018432807461219003,0.018264982452722043,0.09145771179708428,32.00688934326172,-0.1487833019920114,0.2307465716308641
+2011-09-16,46.54999923706055,46.58000183105469,46.029998779296875,46.310001373291016,27.186092376708984,199000,0.0,0.0,0.0,False,-0.002154770321533994,-0.0021570951793934666,0.08910587111249457,32.00688934326172,-0.15061747847007312,0.23073217987253783
+2011-09-19,45.119998931884766,45.88999938964844,45.060001373291016,45.720001220703125,26.839740753173828,36600,0.0,0.0,0.0,False,-0.012740029671637676,-0.012821879774591186,0.07523062999896668,32.00688934326172,-0.16143863699693484,0.23058759409198784
+2011-09-20,45.689998626708984,45.86000061035156,45.29999923706055,45.33000183105469,26.610794067382812,33800,0.0,0.0,0.0,False,-0.008530137749707678,-0.008566727600957325,0.06605876461237048,32.00688934326172,-0.1685916809349336,0.230750012928098
+2011-09-21,45.61000061035156,45.61000061035156,44.310001373291016,44.310001373291016,26.01201057434082,31000,0.0,0.0,0.0,False,-0.02250152669348293,-0.02275854895860103,0.04207081486362374,32.00688934326172,-0.18729963741956002,0.23180086694507165
+2011-09-22,43.56999969482422,43.63999938964844,42.849998474121094,43.400001525878906,25.477798461914062,47900,0.0,0.0,0.0,False,-0.02053713267953705,-0.020750952147211486,0.020669668277296216,32.00688934326172,-0.2039901725945823,0.23241198424991014
+2011-09-23,43.02000045776367,43.529998779296875,41.5,43.36000061035156,25.45431900024414,128800,0.0,0.0,0.0,False,-0.000921565562464921,-0.0009219904650783501,0.019729054260359424,32.00688934326172,-0.2047237478389028,0.231102282087861
+2011-09-26,43.130001068115234,43.54999923706055,42.65999984741211,43.54999923706055,25.757726669311523,34900,0.323,0.0,0.0,False,0.011919693041659185,0.011849213014605063,0.031883911572804235,32.00688934326172,-0.19524429902982143,0.23139502879564391
+2011-09-27,44.72999954223633,45.0,44.18000030517578,44.310001373291016,26.20723533630371,37700,0.0,0.0,0.0,False,0.01745141070728673,0.017300883589741117,0.04989174151590281,32.00688934326172,-0.18120017677316047,0.2319701067146597
+2011-09-28,44.790000915527344,45.08000183105469,43.9900016784668,43.9900016784668,26.017986297607422,34900,0.0,0.0,0.0,False,-0.007221251546290719,-0.0072474509879379536,0.042310209154043266,32.00688934326172,-0.18711293626273984,0.23207989865565715
+2011-09-29,45.06999969482422,45.25,44.27000045776367,44.810001373291016,26.50295639038086,22700,0.0,0.0,0.0,False,0.01863980122158937,0.018468209142041316,0.06173866426390795,32.00688934326172,-0.17196088297907586,0.2327855307123523
+2011-09-30,44.16999816894531,44.41999816894531,43.560001373291016,43.560001373291016,25.763643264770508,21000,0.0,0.0,0.0,False,-0.027895496438981482,-0.028291966349243507,0.032120937135805105,32.00688934326172,-0.19505944521927043,0.23409472145055776
+2011-10-03,43.40999984741211,43.81999969482422,42.61000061035156,42.630001068115234,25.21358299255371,27800,0.0,0.0,0.0,False,-0.02135025184768624,-0.02158146537557392,0.010084895190685783,32.00688934326172,-0.21224512878625534,0.23466191374581513
+2011-10-04,42.31999969482422,43.040000915527344,42.0,43.040000915527344,25.45608901977539,39000,0.0,0.0,0.0,False,0.00961807083480748,0.009572111648991962,0.019799963261798892,32.00688934326172,-0.20466844663445694,0.23337682382080208
+2011-10-05,42.72999954223633,43.439998626708984,42.630001068115234,43.40999984741211,25.674924850463867,16000,0.0,0.0,0.0,False,0.00859660062150458,0.00855986026169345,0.028566776259785653,32.00688934326172,-0.1978312989084925,0.23354307727170615
+2011-10-06,43.540000915527344,44.220001220703125,43.349998474121094,44.220001220703125,26.15399169921875,25000,0.0,0.0,0.0,False,0.01865893869388402,0.018486996246671838,0.047758740680582834,32.00688934326172,-0.18286368229267347,0.23429400781256018
+2011-10-07,44.41999816894531,44.41999816894531,43.84000015258789,44.0,26.02387046813965,26900,0.0,0.0,0.0,False,-0.004975195854443504,-0.004987613344757375,0.04254593573749177,32.00688934326172,-0.18692909551304615,0.23411094979233077
+2011-10-10,44.97999954223633,45.40999984741211,44.939998626708984,45.400001525878906,26.85192108154297,15700,0.0,0.0,0.0,False,0.031818887756034586,0.03132315529765119,0.07571858784723307,32.00688934326172,-0.16105808366547825,0.23626610253976874
+2011-10-11,45.040000915527344,45.29999923706055,44.81999969482422,45.220001220703125,26.745452880859375,16200,0.0,0.0,0.0,False,-0.003965012423516212,-0.003972893925676538,0.07145335028221145,32.00688934326172,-0.16438449878635308,0.23629337868581332
+2011-10-12,45.86000061035156,46.310001373291016,45.68000030517578,45.84000015258789,27.112159729003906,12100,0.0,0.0,0.0,False,0.013710997894784915,0.013617852607288063,0.086144044912291,32.00688934326172,-0.15292737640836318,0.23662907093057212
+2011-10-13,45.529998779296875,45.869998931884766,45.400001525878906,45.790000915527344,27.082578659057617,19100,0.0,0.0,0.0,False,-0.0010910628382969634,-0.0010916584806504263,0.08495899350784963,32.00688934326172,-0.1538515858693028,0.23649682447277076
+2011-10-14,46.18000030517578,46.27000045776367,45.849998474121094,46.27000045776367,27.366477966308594,20400,0.0,0.0,0.0,False,0.010482728060166702,0.010428165246550991,0.09633232359322452,32.00688934326172,-0.1449816421454293,0.23664317520195993
+2011-10-17,46.0099983215332,46.040000915527344,45.29999923706055,45.29999923706055,26.792768478393555,29900,0.0,0.0,0.0,False,-0.020963950444092383,-0.02118681429411852,0.07334886709115951,32.00688934326172,-0.16290620462828176,0.2374618301592952
+2011-10-18,44.970001220703125,46.41999816894531,44.869998931884766,46.04999923706055,27.23636245727539,39500,0.0,0.0,0.0,False,0.016556481620761287,0.016420917344133812,0.09111974788181931,32.00688934326172,-0.14904687659035654,0.23698661919015993
+2011-10-19,45.83000183105469,45.959999084472656,45.279998779296875,45.380001068115234,26.840087890625,51300,0.0,0.0,0.0,False,-0.014549467362685142,-0.014656348842166418,0.07524453672123155,32.00688934326172,-0.16142779128658014,0.23703084561337387
+2011-10-20,45.5099983215332,45.58000183105469,44.880001068115234,45.41999816894531,26.863750457763672,16000,0.0,0.0,0.0,False,0.0008816128782849209,0.0008812244859090593,0.07619248615211038,32.00688934326172,-0.16068849522800666,0.23702744407616536
+2011-10-21,46.0,46.220001220703125,45.779998779296875,46.220001220703125,27.33690643310547,32200,0.0,0.0,0.0,False,0.017613176391200858,0.017459862017531927,0.09514765424159255,32.00688934326172,-0.14590555364729318,0.23767586839770677
+2011-10-24,46.369998931884766,46.970001220703125,46.290000915527344,46.91999816894531,27.75091552734375,14400,0.0,0.0,0.0,False,0.015144694417101645,0.015031158409561053,0.11173333080668724,32.00688934326172,-0.1329705542539379,0.23808528077697433
+2011-10-25,46.54999923706055,46.560001373291016,46.0099983215332,46.02000045776367,27.218610763549805,20600,0.0,0.0,0.0,False,-0.01918152081395119,-0.01936787304573613,0.09040859478225549,32.00688934326172,-0.14960149761382457,0.2388196169202623
+2011-10-26,46.66999816894531,46.83000183105469,45.900001525878906,46.599998474121094,27.56165313720703,16000,0.0,0.0,0.0,False,0.012603228601094418,0.01252446897550401,0.10415126357089433,32.00688934326172,-0.1388837308862233,0.2390622503332496
+2011-10-27,48.18000030517578,48.939998626708984,47.90999984741211,48.5,28.685400009155273,17200,0.0,0.0,0.0,False,0.040772114297862316,0.03996285529176463,0.1491698450913359,32.00688934326172,-0.1037741999381675,0.2424718097327054
+2011-10-28,48.08000183105469,48.279998779296875,47.91999816894531,48.279998779296875,28.555286407470703,9500,0.0,0.0,0.0,False,-0.004535882422523008,-0.0045462007508371,0.14395734579049257,32.00688934326172,-0.1078393747912797,0.24243543593261935
+2011-10-31,46.90999984741211,46.90999984741211,46.08000183105469,46.08000183105469,27.254098892211914,25500,0.0,0.0,0.0,False,-0.04556730745724091,-0.046638154234853894,0.09183028969688789,32.00688934326172,-0.1484927323014097,0.2466909496933546
+2011-11-01,44.880001068115234,45.45000076293945,44.5,45.029998779296875,26.633071899414062,28800,0.0,0.0,0.0,False,-0.022786553877784388,-0.023050179846496623,0.06695123997531272,32.00688934326172,-0.16789564853414862,0.24751989692257698
+2011-11-02,45.43000030517578,45.650001525878906,45.060001373291016,45.400001525878906,26.85192108154297,16600,0.0,0.0,0.0,False,0.008217196384834535,0.008183619042291998,0.07571858784723262,32.00688934326172,-0.16105808366547825,0.24759407326614236
+2011-11-03,45.93000030517578,46.40999984741211,45.560001373291016,46.33000183105469,27.401973724365234,19200,0.0,0.0,0.0,False,0.020484666298246745,0.020277677479468438,0.09775432415010443,32.00688934326172,-0.14387263846575393,0.24771653406823976
+2011-11-04,45.779998779296875,45.90999984741211,45.40999984741211,45.7599983215332,27.06483268737793,22500,0.0,0.0,0.0,False,-0.012303531138982415,-0.012379846187316884,0.084248069639971,32.00688934326172,-0.1544060281173253,0.24794992142079944
+2011-11-07,45.869998931884766,46.119998931884766,45.41999816894531,46.06999969482422,27.248184204101562,14600,0.0,0.0,0.0,False,0.006774529842526578,0.006751685828832516,0.0915933405444489,32.00688934326172,-0.14867752652014554,0.24796831484201043
+2011-11-08,46.08000183105469,46.529998779296875,45.689998626708984,46.43000030517578,27.461109161376953,32100,0.0,0.0,0.0,False,0.007814280602350676,0.0077839072397258395,0.10012335721112064,32.00688934326172,-0.14202505382928665,0.24774887737176848
+2011-11-09,45.130001068115234,45.27000045776367,44.290000915527344,44.47999954223633,26.307775497436523,26800,0.0,0.0,0.0,False,-0.041998801183258494,-0.042906249637590266,0.05391949505455185,32.00688934326172,-0.1780589730137273,0.2511730538544234
+2011-11-10,45.20000076293945,45.2599983215332,44.59000015258789,44.95000076293945,26.585765838623047,15200,0.0,0.0,0.0,False,0.010566850899788482,0.010511411932378117,0.0650561052191736,32.00688934326172,-0.1693736447331443,0.25082371234955503
+2011-11-11,45.529998779296875,46.08000183105469,45.529998779296875,45.9900016784668,27.200878143310547,33500,0.0,0.0,0.0,False,0.023136903725898383,0.022873303749640733,0.08969820578831,32.00688934326172,-0.15015552271914112,0.25176475545152555
+2011-11-14,45.45000076293945,45.52000045776367,45.099998474121094,45.310001373291016,26.798677444458008,13900,0.0,0.0,0.0,False,-0.01478631302759803,-0.01489672024963042,0.0735855870119122,32.00688934326172,-0.16272158918499136,0.2521999624750258
+2011-11-15,45.16999816894531,45.459999084472656,44.970001220703125,45.150001525878906,26.704050064086914,18800,0.0,0.0,0.0,False,-0.0035310466558364784,-0.0035372955154258103,0.06979470621513961,32.00688934326172,-0.1656780583175037,0.2513881947907721
+2011-11-16,44.779998779296875,45.06999969482422,44.279998779296875,44.349998474121094,26.230892181396484,27700,0.0,0.0,0.0,False,-0.017718581322117788,-0.017877434617981604,0.05083946171509557,32.00688934326172,-0.18046105949003233,0.25190112800262826
+2011-11-17,44.66999816894531,44.66999816894531,43.79999923706055,44.040000915527344,26.047542572021484,18400,0.0,0.0,0.0,False,-0.00698983504285966,-0.007014378375923849,0.04349426722117955,32.00688934326172,-0.18618950149539704,0.2511447052495132
+2011-11-18,44.619998931884766,44.619998931884766,44.060001373291016,44.2599983215332,26.177663803100586,27600,0.0,0.0,0.0,False,0.004995528108623581,0.004983091857978766,0.048707072164270615,32.00688934326172,-0.18212408827502435,0.25118211730605133
+2011-11-21,43.47999954223633,43.47999954223633,42.93000030517578,43.369998931884766,25.651260375976562,25400,0.0,0.0,0.0,False,-0.0201088772123994,-0.02031381268581822,0.027618750418344495,32.00688934326172,-0.19857065455888112,0.2519473286524479
+2011-11-22,43.11000061035156,43.45000076293945,42.869998931884766,43.2599983215332,25.586206436157227,30200,0.0,0.0,0.0,False,-0.002536091360261672,-0.0025393126874948494,0.025012615383765535,32.00688934326172,-0.20060315259771444,0.2501144036084916
+2011-11-23,42.58000183105469,42.66999816894531,42.0099983215332,42.11000061035156,24.90603256225586,30700,0.0,0.0,0.0,False,-0.02658361549605015,-0.026943349482867945,-0.00223592586219723,32.00688934326172,-0.22185401101781155,0.2510010458883973
+2011-11-25,41.9900016784668,42.290000915527344,41.779998779296875,41.869998931884766,24.76407814025879,19300,0.0,0.0,0.0,False,-0.005699599952029177,-0.005715904654873767,-0.00792278193128948,32.00688934326172,-0.22628913185928612,0.25078508458605014
+2011-11-28,42.970001220703125,43.15999984741211,42.68000030517578,42.900001525878906,25.37328338623047,29400,0.0,0.0,0.0,False,0.0246003603494247,0.024302644220565224,0.016482675127655666,32.00688934326172,-0.20725556569675818,0.2519737391972949
+2011-11-29,43.20000076293945,43.5,43.09000015258789,43.25,25.580289840698242,24100,0.0,0.0,0.0,False,0.00815844174822522,0.008125341571056188,0.024775589820764887,32.00688934326172,-0.20078800640826544,0.25191071627409517
+2011-11-30,44.779998779296875,45.27000045776367,44.7599983215332,45.27000045776367,26.77501678466797,24300,0.0,0.0,0.0,False,0.046704980725782,0.04564711637104046,0.07263771399159569,32.00688934326172,-0.16346082565174969,0.25517069235834133
+2011-12-01,44.5099983215332,44.70000076293945,44.2599983215332,44.349998474121094,26.230892181396484,37300,0.0,0.0,0.0,False,-0.020322101294930395,-0.020531436133661967,0.05083946171509601,32.00688934326172,-0.18046105949003233,0.2554617260768174
+2011-12-02,44.84000015258789,44.959999084472656,44.40999984741211,44.5099983215332,26.325517654418945,21000,0.0,0.0,0.0,False,0.0036074058163211298,0.0036009147339210986,0.054630266101306724,32.00688934326172,-0.177504649949335,0.2551975732555516
+2011-12-05,45.369998931884766,45.40999984741211,44.83000183105469,45.0099983215332,26.621246337890625,20500,0.0,0.0,0.0,False,0.01123353726045484,0.011170909663938956,0.06647749449155915,32.00688934326172,-0.16826511778798992,0.25545118503460296
+2011-12-06,44.70000076293945,45.04999923706055,44.5099983215332,44.79999923706055,26.49704933166504,38200,0.0,0.0,0.0,False,-0.004665334021150325,-0.004676250658320485,0.06150202075371647,32.00688934326172,-0.1721454388305511,0.25549192189807246
+2011-12-07,44.56999969482422,45.20000076293945,44.41999816894531,45.040000915527344,26.638986587524414,24100,0.0,0.0,0.0,False,0.005356719311752078,0.005342423121918559,0.06718818912775171,32.00688934326172,-0.16771085431541277,0.2555201169374344
+2011-12-08,44.54999923706055,44.619998931884766,43.709999084472656,43.709999084472656,25.852359771728516,31700,0.0,0.0,0.0,False,-0.029529156944892665,-0.029973920044257772,0.03567502160126246,32.00688934326172,-0.19228765112186363,0.2572058234096067
+2011-12-09,44.29999923706055,44.869998931884766,44.29999923706055,44.75,26.467464447021484,94500,0.0,0.0,0.0,False,0.023792979856547936,0.023514338069749268,0.06031681652815113,32.00688934326172,-0.17306976747512104,0.25831757645906855
+2011-12-12,43.939998626708984,43.939998626708984,43.31999969482422,43.560001373291016,25.763643264770508,15100,0.0,0.0,0.0,False,-0.026591938327140352,-0.026951899643727698,0.03212093713580466,32.00688934326172,-0.19505944521927043,0.2592708215457522
+2011-12-13,44.09000015258789,44.2599983215332,43.04999923706055,43.22999954223633,25.56846809387207,33100,0.0,0.0,0.0,False,-0.007575604462949581,-0.007604445103623156,0.024301997158134858,32.00688934326172,-0.20115735647847655,0.2593541631542202
+2011-12-14,42.84000015258789,43.09000015258789,42.709999084472656,42.84000015258789,25.337800979614258,30400,0.0,0.0,0.0,False,-0.009021546125131175,-0.009062486689848714,0.015061209444708679,32.00688934326172,-0.20836415223372773,0.25934512235407736
+2011-12-15,43.16999816894531,43.16999816894531,42.849998474121094,42.900001525878906,25.37328338623047,29400,0.0,0.0,0.0,False,0.0014003743515373923,0.0013993947418154105,0.016482675127655666,32.00688934326172,-0.20725556569675818,0.2592469981585086
+2011-12-16,42.9900016784668,43.11000061035156,42.58000183105469,42.689998626708984,25.249082565307617,45200,0.0,0.0,0.0,False,-0.004894944774480936,-0.004906964255826638,0.011507048568689227,32.00688934326172,-0.21113600592294968,0.25928476678461226
+2011-12-19,42.720001220703125,42.83000183105469,42.150001525878906,42.18000030517578,24.947439193725586,43900,0.0,0.0,0.0,False,-0.011946706214050362,-0.012018641610140525,-0.0005771289740020835,32.00688934326172,-0.22056033230303063,0.25954233543130195
+2011-12-20,43.130001068115234,43.689998626708984,43.130001068115234,43.56999969482422,25.769559860229492,48900,0.0,0.0,0.0,False,0.03295411044475749,0.032422765573550096,0.03235796269880531,32.00688934326172,-0.19487459140871954,0.2616458134637532
+2011-12-21,43.040000915527344,43.040000915527344,42.650001525878906,43.029998779296875,25.61893081665039,74900,0.287,0.0,0.0,False,-0.005845231521069527,-0.005862381750868464,0.026323591394211032,32.00688934326172,-0.19958073582543123,0.26170121250573225
+2011-12-22,43.02000045776367,43.45000076293945,42.9900016784668,43.45000076293945,25.86897850036621,94300,0.0,0.0,0.0,False,0.009760270071587307,0.009712946314922902,0.03634078682705999,32.00688934326172,-0.1917684276365862,0.26189521828971357
+2011-12-23,43.459999084472656,43.58000183105469,43.22999954223633,43.52000045776367,25.910663604736328,51700,0.0,0.0,0.0,False,0.0016113935217629827,0.001610096620247536,0.03801073965729196,32.00688934326172,-0.1904660485167955,0.2619013056742918
+2011-12-27,43.189998626708984,43.459999084472656,43.130001068115234,43.38999938964844,25.833253860473633,53300,0.0,0.0,0.0,False,-0.002987563168723506,-0.002992034844062972,0.0349096170027523,32.00688934326172,-0.1928845823340779,0.26191507235100603
+2011-12-28,43.189998626708984,43.22999954223633,42.689998626708984,42.790000915527344,25.47603988647461,47300,0.0,0.0,0.0,False,-0.013827680242231577,-0.013924173160776375,0.020599217739227793,32.00688934326172,-0.20404511624813748,0.2616250316125009
+2011-12-29,42.880001068115234,43.459999084472656,42.86000061035156,43.439998626708984,25.863027572631836,46000,0.0,0.0,0.0,False,0.015190260648111131,0.015076043841793266,0.0361023858739451,32.00688934326172,-0.19195435409980965,0.2620867498489002
+2011-12-30,43.5,43.810001373291016,43.5,43.72999954223633,26.035682678222656,54600,0.0,0.0,0.0,False,0.006675749971883471,0.006653565828837818,0.04301914634731152,32.00688934326172,-0.1865600434019108,0.2620543398686949
+2012-01-03,44.470001220703125,44.95000076293945,44.470001220703125,44.849998474121094,26.70250701904297,104100,0.0,0.0,0.0,False,0.025611939931118988,0.02528944901501912,0.06973289007056582,32.00688934326172,-0.1657262680959486,0.2632869029851326
+2012-01-04,44.529998779296875,44.79999923706055,44.470001220703125,44.790000915527344,26.666786193847656,33500,0.0,0.0,0.0,False,-0.0013377330139764387,-0.001338628577557191,0.06830187306738189,32.00688934326172,-0.16684230360981,0.26328687282869334
+2012-01-05,44.16999816894531,44.22999954223633,43.93000030517578,44.18000030517578,26.303607940673828,54400,0.0,0.0,0.0,False,-0.01361912344943983,-0.013712714434127889,0.053752537976809345,32.00688934326172,-0.17818918112979887,0.263563195164283
+2012-01-06,44.06999969482422,44.09000015258789,43.68000030517578,43.79999923706055,26.07737159729004,39800,0.0,0.0,0.0,False,-0.008600962419073932,-0.008638164163810675,0.04468925199866702,32.00688934326172,-0.1852575450984898,0.26349067846885954
+2012-01-09,44.040000915527344,44.040000915527344,43.70000076293945,44.0,26.196435928344727,20600,0.0,0.0,0.0,False,0.00456581027004499,0.004555418577326317,0.04945910491444816,32.00688934326172,-0.18153758563045874,0.2635024467947913
+2012-01-10,44.540000915527344,44.54999923706055,44.34000015258789,44.40999984741211,26.440540313720703,30700,0.0,0.0,0.0,False,0.009318228863028466,0.009275081996269988,0.05923820503642996,32.00688934326172,-0.17391096553757657,0.26367702660047926
+2012-01-11,44.150001525878906,44.290000915527344,44.08000183105469,44.20000076293945,26.315513610839844,184200,0.0,0.0,0.0,False,-0.00472859863669195,-0.004739813827950925,0.05422949270416266,32.00688934326172,-0.17781720901972176,0.26338910719943803
+2012-01-12,44.470001220703125,44.470001220703125,44.15999984741211,44.470001220703125,26.47626495361328,20600,0.0,0.0,0.0,False,0.0061086150607077006,0.0060900331066673545,0.060669374860737646,32.00688934326172,-0.17279481084008486,0.2630877266591693
+2012-01-13,44.06999969482422,44.16999816894531,43.86000061035156,44.16999816894531,26.29764747619629,16700,0.0,0.0,0.0,False,-0.006746324594119724,-0.0067691839108064405,0.053513754970885063,32.00688934326172,-0.17837540555209785,0.26316198476117597
+2012-01-17,44.70000076293945,44.849998474121094,44.56999969482422,44.58000183105469,26.541751861572266,28600,0.0,0.0,0.0,False,0.009282365869301756,0.009239549465640531,0.06329285509286664,32.00688934326172,-0.17074878545921568,0.26326794804854
+2012-01-18,44.91999816894531,45.45000076293945,44.90999984741211,45.41999816894531,27.041873931884766,22500,0.0,0.0,0.0,False,0.018842843265240106,0.018667515913926968,0.08332831570643129,32.00688934326172,-0.15512333479611373,0.26393794340270704
+2012-01-19,45.59000015258789,45.7599983215332,45.5,45.720001220703125,27.220468521118164,25000,0.0,0.0,0.0,False,0.006604371785892349,0.006582658471983066,0.09048301866954112,32.00688934326172,-0.1495434551858824,0.2639716991905128
+2012-01-20,45.84000015258789,46.06999969482422,45.790000915527344,46.06999969482422,27.428861618041992,22000,0.0,0.0,0.0,False,0.007655749817904622,0.007626593280817766,0.09883148384114859,32.00688934326172,-0.1430325726477859,0.26401452970822026
+2012-01-23,46.36000061035156,46.52000045776367,46.27000045776367,46.52000045776367,27.69678497314453,24800,0.0,0.0,0.0,False,0.009767935645069059,0.009720537764708144,0.10956479906008476,32.00688934326172,-0.13466176996748913,0.2641940584620596
+2012-01-24,45.810001373291016,46.029998779296875,45.63999938964844,46.0099983215332,27.393138885498047,23300,0.0,0.0,0.0,False,-0.01096322507976677,-0.011023764107117659,0.09740039042740278,32.00688934326172,-0.14414866775346247,0.26435132164977326
+2012-01-25,45.95000076293945,46.81999969482422,45.79999923706055,46.7599983215332,27.839670181274414,62800,0.0,0.0,0.0,False,0.016300844442940443,0.016169412060520656,0.11528894348338192,32.00688934326172,-0.13019756832022833,0.2648655331105132
+2012-01-26,46.97999954223633,47.15999984741211,46.61000061035156,46.72999954223633,27.821809768676758,28000,0.0,0.0,0.0,False,-0.0006415454091719397,-0.0006417512874861886,0.11457343498178996,32.00688934326172,-0.13075558607715898,0.26477661141304454
+2012-01-27,46.75,47.22999954223633,46.75,47.099998474121094,28.042104721069336,10300,0.0,0.0,0.0,False,0.007918066949066604,0.00788688355692759,0.123398702059627,32.00688934326172,-0.12387285061261577,0.26489739153029573
+2012-01-30,46.61000061035156,46.9900016784668,46.52000045776367,46.91999816894531,27.9349308013916,39000,0.0,0.0,0.0,False,-0.0038218928551825293,-0.003829214949808835,0.11910519258670393,32.00688934326172,-0.1272213147050908,0.26420753647446954
+2012-01-31,47.25,47.380001068115234,46.9900016784668,47.22999954223633,28.1195068359375,15400,0.0,0.0,0.0,False,0.0066073560682207155,0.006585623169920276,0.12649951907191892,32.00688934326172,-0.12145455516259385,0.26411841658204266
+2012-02-01,47.88999938964844,48.15999984741211,47.84000015258789,47.95000076293945,28.548173904418945,37800,0.0,0.0,0.0,False,0.01524447320440192,0.01512944379146888,0.14367241080518234,32.00688934326172,-0.10806159266992066,0.26363230557773026
+2012-02-02,48.060001373291016,48.2400016784668,47.9900016784668,48.09000015258789,28.63151741027832,32700,0.0,0.0,0.0,False,0.0029193988427567152,0.00291514567374225,0.14701124671777976,32.00688934326172,-0.10545766871575113,0.2635560963626716
+2012-02-03,48.189998626708984,48.619998931884766,48.189998626708984,48.619998931884766,28.94706153869629,15400,0.0,0.0,0.0,False,0.01102086640733524,0.010960579199564242,0.15965230443556755,32.00688934326172,-0.09559903718696117,0.26378318357396363
+2012-02-06,48.13999938964844,48.40999984741211,48.13999938964844,48.40999984741211,28.822038650512695,16900,0.0,0.0,0.0,False,-0.004319018288487242,-0.0043283721908082915,0.154643744924424,32.00688934326172,-0.09950516148547617,0.26381159625495143
+2012-02-07,48.349998474121094,48.61000061035156,48.209999084472656,48.54999923706055,28.905393600463867,43000,0.0,0.0,0.0,False,0.002892056004847765,0.0028878820564719803,0.1579830393003927,32.00688934326172,-0.09690087998041574,0.2637974286236237
+2012-02-08,48.689998626708984,48.880001068115234,48.56999969482422,48.81999969482422,29.066144943237305,50200,0.0,0.0,0.0,False,0.0055612922970493806,0.005545885406131093,0.1644229214569679,32.00688934326172,-0.09187848180077884,0.26381805550525494
+2012-02-09,49.04999923706055,49.04999923706055,48.68000030517578,48.880001068115234,29.101858139038086,19400,0.0,0.0,0.0,False,0.001228687047096333,0.001227932828902017,0.1658536328179041,32.00688934326172,-0.09076268465417792,0.26380297765860267
+2012-02-10,48.0,48.18000030517578,47.86000061035156,48.029998779296875,28.595794677734375,24500,0.0,0.0,0.0,False,-0.01738938657751421,-0.01754235793966483,0.14558015330403418,32.00688934326172,-0.10657376382142769,0.26427319402093485
+2012-02-13,48.66999816894531,48.66999816894531,48.40999984741211,48.56999969482422,28.91729736328125,17300,0.0,0.0,0.0,False,0.011243005804528527,0.011180272980518546,0.15845991761718414,32.00688934326172,-0.09652896746215378,0.2645166973466362
+2012-02-14,48.439998626708984,48.439998626708984,47.95000076293945,48.27000045776367,28.738691329956055,43400,0.0,0.0,0.0,False,-0.006176442807964033,-0.006195595937041542,0.15130475619070283,32.00688934326172,-0.102109204623276,0.26457852196705195
+2012-02-15,48.400001525878906,48.459999084472656,48.060001373291016,48.08000183105469,28.625566482543945,47600,0.0,0.0,0.0,False,-0.003936325635474969,-0.003944093356115113,0.1467728457646651,32.00688934326172,-0.10564359517897448,0.26450670900721157
+2012-02-16,47.90999984741211,48.56999969482422,47.86000061035156,48.56999969482422,28.91729736328125,17200,0.0,0.0,0.0,False,0.01019127013312393,0.01013968929315664,0.15845991761718414,32.00688934326172,-0.09652896746215378,0.26455337163432946
+2012-02-17,48.72999954223633,48.72999954223633,48.470001220703125,48.61000061035156,28.941116333007812,39700,0.0,0.0,0.0,False,0.000823692803215037,0.0008233537544665715,0.1594141327141385,32.00688934326172,-0.09578478487473918,0.26449276395919996
+2012-02-21,48.869998931884766,48.91999816894531,48.56999969482422,48.650001525878906,28.964920043945312,30900,0.0,0.0,0.0,False,0.000822487656094717,0.0008221495984752828,0.16036773652659764,32.00688934326172,-0.09504107902184566,0.2644855680227677
+2012-02-22,48.849998474121094,48.91999816894531,48.790000915527344,48.880001068115234,29.101858139038086,9400,0.0,0.0,0.0,False,0.0047277221854924445,0.004716581606204468,0.1658536328179041,32.00688934326172,-0.09076268465417792,0.2628777403486285
+2012-02-23,48.959999084472656,49.279998779296875,48.83000183105469,49.279998779296875,29.34000015258789,25000,0.0,0.0,0.0,False,0.008183051831675003,0.008149752201427446,0.17539387352339952,32.00688934326172,-0.08332234857540999,0.2629676122878708
+2012-02-24,49.41999816894531,49.59000015258789,49.36000061035156,49.439998626708984,29.435283660888672,24500,0.0,0.0,0.0,False,0.0032475633198787435,0.0032423013753746267,0.1792110395534643,32.00688934326172,-0.08034537985849088,0.2629725841286772
+2012-02-27,49.0,49.36000061035156,48.88999938964844,49.25,29.32215118408203,15000,0.0,0.0,0.0,False,-0.003843430833213368,-0.003850835793222102,0.17467882348517882,32.00688934326172,-0.08388000878144986,0.262715452715226
+2012-02-28,49.63999938964844,49.790000915527344,49.52000045776367,49.77000045776367,29.631742477416992,35800,0.0,0.0,0.0,False,0.010558273552010888,0.010502924236417212,0.18708140383928962,32.00688934326172,-0.0742073633076985,0.26272820129682495
+2012-02-29,49.7599983215332,49.7599983215332,49.08000183105469,49.09000015258789,29.226892471313477,31400,0.0,0.0,0.0,False,-0.013662713436851104,-0.013756907252172984,0.17086265079241847,32.00688934326172,-0.08685620280477224,0.2630280143124641
+2012-03-01,49.189998626708984,49.54999923706055,49.189998626708984,49.529998779296875,29.488859176635742,17000,0.0,0.0,0.0,False,0.008963207620495073,0.00892327650494702,0.1813573358265541,32.00688934326172,-0.07867150536314416,0.2631716648409989
+2012-03-02,49.20000076293945,49.38999938964844,49.13999938964844,49.2599983215332,29.328102111816406,18800,0.0,0.0,0.0,False,-0.005451450795584067,-0.005466364177879688,0.17491722443829327,32.00688934326172,-0.0836940823182265,0.2629666914968961
+2012-03-05,49.20000076293945,49.20000076293945,48.900001525878906,49.11000061035156,29.238801956176758,24600,0.0,0.0,0.0,False,-0.0030448665003682818,-0.003049511537779752,0.17133975834089554,32.00688934326172,-0.08648411151106494,0.26295810479850323
+2012-03-06,48.27000045776367,48.27000045776367,47.72999954223633,47.869998931884766,28.500537872314453,28200,0.0,0.0,0.0,False,-0.02524946422116814,-0.02557370146189291,0.14176405702183548,32.00688934326172,-0.10954989825293482,0.2641350105142594
+2012-03-07,48.41999816894531,48.650001525878906,48.41999816894531,48.540000915527344,28.899429321289062,42400,0.0,0.0,0.0,False,0.013995927050980184,0.013898888445914718,0.15774410347334422,32.00688934326172,-0.09708722358634503,0.26451108359230147
+2012-03-08,49.16999816894531,49.439998626708984,48.83000183105469,49.33000183105469,29.36978530883789,22600,0.0,0.0,0.0,False,0.016275615075981298,0.016144587049050814,0.17658710085796336,32.00688934326172,-0.08239176279025084,0.2650031080471378
+2012-03-09,49.189998626708984,49.310001373291016,49.040000915527344,49.08000183105469,29.220949172973633,15500,0.0,0.0,0.0,False,-0.005067661690379088,-0.005080545834638087,0.1706245554815513,32.00688934326172,-0.08704189090073511,0.2638017559274861
+2012-03-12,48.939998626708984,48.9900016784668,48.79999923706055,48.93000030517578,29.131635665893555,17000,0.0,0.0,0.0,False,-0.0030564889097676184,-0.0030611695119009586,0.1670465545102202,32.00688934326172,-0.08983233723627937,0.26379519722520406
+2012-03-13,48.9900016784668,49.59000015258789,48.9900016784668,49.59000015258789,29.524580001831055,12500,0.0,0.0,0.0,False,0.013488577862366569,0.013398416853679273,0.18278835282973804,32.00688934326172,-0.07755546984928274,0.26287171669988774
+2012-03-14,49.18000030517578,49.29999923706055,48.880001068115234,48.95000076293945,29.14354133605957,19200,0.0,0.0,0.0,False,-0.01290581155592574,-0.012989815080363032,0.16752350923757353,32.00688934326172,-0.08946036512620237,0.2615135745507892
+2012-03-15,49.150001525878906,49.45000076293945,49.0,49.36000061035156,29.38763999938965,12100,0.0,0.0,0.0,False,0.00837573788700996,0.008340856033265898,0.17730238012786947,32.00688934326172,-0.08183392380876553,0.260604659517384
+2012-03-16,49.619998931884766,49.7599983215332,49.61000061035156,49.720001220703125,29.601974487304688,9300,0.0,0.0,0.0,False,0.007293354890678172,0.007266886993163077,0.18588886419978223,32.00688934326172,-0.07513741276652142,0.25901567148188465
+2012-03-19,49.459999084472656,49.95000076293945,49.459999084472656,49.79999923706055,29.64960479736328,22600,0.0,0.0,0.0,False,0.0016090247655278223,0.0016077316720735483,0.18779698875144324,32.00688934326172,-0.0736492859589527,0.2578714081689284
+2012-03-20,49.13999938964844,49.34000015258789,49.08000183105469,49.29999923706055,29.351917266845703,11800,0.0,0.0,0.0,False,-0.010040185444362137,-0.010090928035294457,0.1758712867141239,32.00688934326172,-0.08295001891444209,0.25687503464963896
+2012-03-21,49.20000076293945,49.20000076293945,48.880001068115234,49.13999938964844,29.25666618347168,19100,0.0,0.0,0.0,False,-0.0032451400877180347,-0.003250416974062041,0.17205541966361126,32.00688934326172,-0.08592597457050388,0.25689615840224617
+2012-03-22,48.63999938964844,48.84000015258789,48.59000015258789,48.72999954223633,29.012548446655273,12400,0.0,0.0,0.0,False,-0.00834400390275225,-0.008379009966477882,0.1622757846676961,32.00688934326172,-0.0935530118060921,0.25700670555065386
+2012-03-23,48.900001525878906,49.209999084472656,48.709999084472656,49.18000030517578,29.280475616455078,16900,0.0,0.0,0.0,False,0.00923487194833772,0.009192491238856054,0.17300925270775602,32.00688934326172,-0.08518208994216492,0.2567760110667325
+2012-03-26,49.2599983215332,49.61000061035156,49.2599983215332,49.560001373291016,29.65869903564453,26600,0.252,0.0,0.0,False,0.012917256677924316,0.012834540467378001,0.18816131431056227,32.00688934326172,-0.07336515218438566,0.25694908416418194
+2012-03-27,49.66999816894531,49.66999816894531,49.369998931884766,49.369998931884766,29.54499053955078,25500,0.0,0.0,0.0,False,-0.0038339003324823206,-0.0038412685671093795,0.18360602225258438,32.00688934326172,-0.07691777783551568,0.2569789804300444
+2012-03-28,49.529998779296875,49.529998779296875,48.880001068115234,49.119998931884766,29.395376205444336,57700,0.0,0.0,0.0,False,-0.005063949298144577,-0.005076814540392681,0.17761230136691863,32.00688934326172,-0.08159221940657513,0.25695304318699397
+2012-03-29,49.0099983215332,49.13999938964844,48.72999954223633,49.099998474121094,29.383407592773438,14100,0.0,0.0,0.0,False,-0.0004071597038680652,-0.0004072426158866779,0.17713282509102268,32.00688934326172,-0.08196615804655172,0.25659558491012197
+2012-03-30,49.720001220703125,49.720001220703125,49.439998626708984,49.54999923706055,29.652690887451172,17000,0.0,0.0,0.0,False,0.00916446786600611,0.009122728946557008,0.18792062104059037,32.00688934326172,-0.07355286640206316,0.256744546424667
+2012-04-02,49.189998626708984,49.83000183105469,49.130001068115234,49.65999984741211,29.718534469604492,37300,0.0,0.0,0.0,False,0.002220492649494643,0.0022180309990690286,0.19055839004779407,32.00688934326172,-0.07149569735176353,0.2567538998404433
+2012-04-03,49.5,49.5,48.77000045776367,49.060001373291016,29.359477996826172,26400,0.0,0.0,0.0,False,-0.012081903740763345,-0.01215548319358153,0.1761741781814785,32.00688934326172,-0.08271379695924419,0.25701115080006426
+2012-04-04,48.16999816894531,48.22999954223633,47.91999816894531,48.209999084472656,28.850797653198242,12100,0.0,0.0,0.0,False,-0.017325932827651713,-0.017477783325603992,0.15579586337668783,32.00688934326172,-0.09860663609686005,0.25754743318157647
+2012-04-05,47.939998626708984,48.150001525878906,47.630001068115234,47.93000030517578,28.683223724365234,13200,0.0,0.0,0.0,False,-0.005808294482784637,-0.005825228227805752,0.1490826606402118,32.00688934326172,-0.10384219419923735,0.25758154913396514
+2012-04-09,47.720001220703125,47.939998626708984,47.38999938964844,47.849998474121094,28.635356903076172,10700,0.0,0.0,0.0,False,-0.001668808978692371,-0.0016702029915059906,0.14716506117887573,32.00688934326172,-0.10533771039188289,0.2575485757207603
+2012-04-10,47.77000045776367,47.81999969482422,47.029998779296875,47.119998931884766,28.198490142822266,25200,0.0,0.0,0.0,False,-0.01525620098721292,-0.015373774167665954,0.1296636804400224,32.00688934326172,-0.1189868580978245,0.25783348299013403
+2012-04-11,47.880001068115234,47.93000030517578,47.720001220703125,47.810001373291016,28.611425399780273,16200,0.0,0.0,0.0,False,0.014643878266763055,0.014537692077903503,0.14620633785876969,32.00688934326172,-0.10608540889639062,0.25822708091047725
+2012-04-12,48.16999816894531,48.70000076293945,48.16999816894531,48.619998931884766,29.096162796020508,10400,0.0,0.0,0.0,False,0.016942091820561833,0.016800175249164002,0.16562547088008284,32.00688934326172,-0.09094062581417317,0.25862106947865154
+2012-04-13,48.45000076293945,48.45000076293945,48.02000045776367,48.02000045776367,28.737089157104492,15900,0.0,0.0,0.0,False,-0.0123409276141776,-0.01241770921948379,0.15124057131871016,32.00688934326172,-0.10215926174799006,0.25888765803198266
+2012-04-16,48.38999938964844,48.40999984741211,48.08000183105469,48.22999954223633,28.862762451171875,19300,0.0,0.0,0.0,False,0.004373208900189329,0.004363674210167468,0.15627518683146024,32.00688934326172,-0.09823281664051375,0.25878266605130423
+2012-04-17,48.72999954223633,49.02000045776367,48.58000183105469,48.90999984741211,29.26970100402832,10000,0.0,0.0,0.0,False,0.01409908540614846,0.014000617758026442,0.17257760944360734,32.00688934326172,-0.08551872410586647,0.25913695507485934
+2012-04-18,48.560001373291016,48.790000915527344,48.560001373291016,48.61000061035156,29.09016227722168,20900,0.0,0.0,0.0,False,-0.0061339446816327525,-0.006152834606429081,0.16538508325235912,32.00688934326172,-0.09112810166459007,0.2589460787462371
+2012-04-19,48.540000915527344,48.70000076293945,48.130001068115234,48.279998779296875,28.892690658569336,13600,0.0,0.0,0.0,False,-0.006788261157517517,-0.006811406204840078,0.15747414495816692,32.00688934326172,-0.09729776146921953,0.25889660945910625
+2012-04-20,48.68000030517578,48.880001068115234,48.59000015258789,48.65999984741211,29.12009620666504,18200,0.0,0.0,0.0,False,0.007870694729784855,0.00783988238280554,0.16658427061075143,32.00688934326172,-0.0901928677178504,0.2583607085167422
+2012-04-23,47.939998626708984,48.08000183105469,47.709999084472656,48.040000915527344,28.749059677124023,12900,0.0,0.0,0.0,False,-0.012741596968216529,-0.012823467297503102,0.15172012400516843,32.00688934326172,-0.10178526351619832,0.2586131640906142
+2012-04-24,48.08000183105469,48.33000183105469,48.08000183105469,48.20000076293945,28.844804763793945,9600,0.0,0.0,0.0,False,0.0033303728102838104,0.003324839400896609,0.15555578139121184,32.00688934326172,-0.09879387358001646,0.25863602819987674
+2012-04-25,48.7599983215332,48.790000915527344,48.310001373291016,48.45000076293945,28.99442481994629,224100,0.0,0.0,0.0,False,0.00518707120320494,0.005173664689747022,0.16154973150856322,32.00688934326172,-0.09411925323351145,0.2586402089850824
+2012-04-26,48.52000045776367,48.75,48.369998931884766,48.66999816894531,29.126081466674805,44700,0.0,0.0,0.0,False,0.004540757319591471,0.004530479183011486,0.16682404695398034,32.00688934326172,-0.09000586860195459,0.25842362366784505
+2012-04-27,48.599998474121094,48.810001373291016,48.56999969482422,48.70000076293945,29.14402198791504,41400,0.0,0.0,0.0,False,0.0006159606901039449,0.0006157710641821484,0.16754276469917206,32.00688934326172,-0.08944534798878812,0.25824370429561894
+2012-04-30,48.650001525878906,48.65999984741211,48.4900016784668,48.630001068115234,29.10213279724121,27000,0.0,0.0,0.0,False,-0.0014373167399887032,-0.0014383506705367753,0.16586463593881717,31.9781494140625,-0.08993693098314659,0.2582431097071779
+2012-05-01,48.66999816894531,49.02000045776367,48.560001373291016,48.83000183105469,29.22182846069336,39500,0.0,0.0,0.0,False,0.004112951593138847,0.004104516528500208,0.17065978075058608,31.696372985839844,-0.07807027404214262,0.25827900343879107
+2012-05-02,48.5,48.81999969482422,48.34000015258789,48.709999084472656,29.150012969970703,27000,0.0,0.0,0.0,False,-0.0024575974367674336,-0.002460622286272598,0.1677827702740866,31.621627807617188,-0.07816216333591497,0.2581450504152131
+2012-05-03,48.310001373291016,48.40999984741211,48.119998931884766,48.2400016784668,28.868751525878906,14000,0.0,0.0,0.0,False,-0.00964875879751892,-0.009695609682854177,0.15651511599581358,31.621627807617188,-0.08705675427231341,0.2582008571801585
+2012-05-04,47.81999969482422,47.81999969482422,47.400001525878906,47.47999954223633,28.413942337036133,16400,0.0,0.0,0.0,False,-0.015754376784706703,-0.01587979599033295,0.13829494110120666,31.621627807617188,-0.1014396061485604,0.258157231295788
+2012-05-07,47.47999954223633,47.7599983215332,47.38999938964844,47.61000061035156,28.491724014282227,33000,0.0,0.0,0.0,False,0.0027374475644201812,0.0027337075786248114,0.14141096381531604,31.621627807617188,-0.0989798441869274,0.2581684745794816
+2012-05-08,47.08000183105469,47.119998931884766,46.56999969482422,46.97999954223633,28.114715576171875,43400,0.0,0.0,0.0,False,-0.013232208690543423,-0.013320534391987264,0.1263075757404375,31.621627807617188,-0.11090233092303203,0.2582012278331156
+2012-05-09,46.2400016784668,46.63999938964844,46.040000915527344,46.34000015258789,27.731719970703125,41000,0.0,0.0,0.0,False,-0.013622602883215706,-0.013716241915241338,0.11096433491176816,31.15582275390625,-0.10990249913312977,0.25838122612666536
+2012-05-10,46.939998626708984,46.959999084472656,46.70000076293945,46.75,27.977083206176758,14600,0.0,0.0,0.0,False,0.008847746758327446,0.008808834800640597,0.12079386600460107,31.15582275390625,-0.10202714185523953,0.2578062002859283
+2012-05-11,46.099998474121094,46.61000061035156,46.099998474121094,46.2400016784668,27.671859741210938,44000,0.0,0.0,0.0,False,-0.010909767208985954,-0.010969715129892803,0.1085662658372315,31.121337890625,-0.11083964839613092,0.257966148353688
+2012-05-14,45.61000061035156,45.65999984741211,45.279998779296875,45.40999984741211,27.17516326904297,58200,0.0,0.0,0.0,False,-0.017949515385417114,-0.01811256195463605,0.08866803859283179,31.121337890625,-0.12679964580734748,0.257969331383107
+2012-05-15,45.119998931884766,45.29999923706055,44.779998779296875,44.88999938964844,26.863969802856445,52000,0.0,0.0,0.0,False,-0.011451392696544493,-0.01151746478986069,0.07620127336672833,31.121337890625,-0.13679900596596928,0.258188745640546
+2012-05-16,44.56999969482422,44.810001373291016,44.38999938964844,44.38999938964844,26.564748764038086,39900,0.0,0.0,0.0,False,-0.011138377574655522,-0.011200873806565984,0.06421413723764458,31.121337890625,-0.14641366456033822,0.2584045367529649
+2012-05-17,44.29999923706055,44.34000015258789,43.86000061035156,43.88999938964844,26.265525817871094,45600,0.0,0.0,0.0,False,-0.01126391026035467,-0.011327828530568294,0.052226924697998944,31.121337890625,-0.15602838444219558,0.25852434538423136
+2012-05-18,44.060001373291016,44.060001373291016,43.59000015258789,43.68000030517578,26.13986587524414,53400,0.0,0.0,0.0,False,-0.0047842157624521375,-0.004795696755685396,0.047192844059182226,31.121337890625,-0.16006612674840948,0.25852778768949153
+2012-05-21,43.81999969482422,44.439998626708984,43.81999969482422,44.400001525878906,26.570728302001953,38300,0.0,0.0,0.0,False,0.01648296241511571,0.016348592917873123,0.06445368434918786,31.121337890625,-0.14622152828442103,0.2589073165072656
+2012-05-22,44.470001220703125,44.70000076293945,44.13999938964844,44.13999938964844,26.415136337280273,19400,0.0,0.0,0.0,False,-0.005855765899723475,-0.005872978123587438,0.05822049276254093,31.121337890625,-0.15122105514501105,0.2583971878914388
+2012-05-23,43.779998779296875,44.0099983215332,43.310001373291016,44.0099983215332,26.337352752685547,40000,0.0,0.0,0.0,False,-0.0029446595921955865,-0.0029490036321610947,0.055104393637869675,31.121337890625,-0.153720420206632,0.25833196508556744
+2012-05-24,43.790000915527344,43.93000030517578,43.439998626708984,43.65999984741211,26.127897262573242,17800,0.0,0.0,0.0,False,-0.007952792069846448,-0.007984584190299937,0.046713367783286275,31.121337890625,-0.1604507057376856,0.2583853850699164
+2012-05-25,43.599998474121094,43.689998626708984,43.47999954223633,43.54999923706055,26.062053680419922,23900,0.0,0.0,0.0,False,-0.00252004903003189,-0.0025232296983391882,0.04407559877608258,31.121337890625,-0.16256641112235537,0.2582611676551292
+2012-05-29,43.95000076293945,44.13999938964844,43.72999954223633,44.040000915527344,26.355297088623047,9600,0.0,0.0,0.0,False,0.011251738324191907,0.011188908374690802,0.05582326420418515,31.121337890625,-0.1531438275164152,0.25849383507901286
+2012-05-30,43.58000183105469,43.58000183105469,43.2400016784668,43.33000183105469,25.9304141998291,20500,0.0,0.0,0.0,False,-0.016121346967375216,-0.016252709623226932,0.0388019710257228,30.960317611694336,-0.16246291381601774,0.2585633977140976
+2012-05-31,43.75,43.880001068115234,43.439998626708984,43.7599983215332,26.1877384185791,26200,0.0,0.0,0.0,False,0.009923644750406524,0.009874728738376977,0.049110672752204154,30.960317611694336,-0.15415149330743738,0.2584782148800666
+2012-06-01,42.93000030517578,43.060001373291016,42.380001068115234,42.529998779296875,25.4516544342041,71600,0.0,0.0,0.0,False,-0.02810796307071628,-0.02851055380879443,0.019622308705390834,30.960317611694336,-0.17792657189697247,0.25982124814441016
+2012-06-04,42.849998474121094,42.95000076293945,42.54999923706055,42.869998931884766,25.65512466430664,77500,0.0,0.0,0.0,False,0.007994381293700892,0.007962595520249473,0.02777355821674532,30.943193435668945,-0.1708960254007469,0.25996287850693195
+2012-06-05,42.86000061035156,43.130001068115234,42.849998474121094,43.08000183105469,25.780797958374023,20900,0.0,0.0,0.0,False,0.004898564934366911,0.00488660600365687,0.032808173729495405,30.943193435668945,-0.1668346057438308,0.259773786067199
+2012-06-06,43.380001068115234,44.09000015258789,43.380001068115234,44.09000015258789,26.385217666625977,24700,0.0,0.0,0.0,False,0.023444569451568364,0.023173966813408248,0.05702191668864409,30.943193435668945,-0.14730140179354867,0.2607784950191666
+2012-06-07,44.45000076293945,44.5099983215332,44.04999923706055,44.060001373291016,26.36727523803711,18000,0.0,0.0,0.0,False,-0.0006800182138183564,-0.000680249531076496,0.056303122532890715,30.943193435668945,-0.1478812523712264,0.26046288394272504
+2012-06-08,43.540000915527344,43.959999084472656,43.5099983215332,43.86000061035156,26.247575759887695,29200,0.0,0.0,0.0,False,-0.0045396984356099734,-0.004550034159127522,0.05150782489999828,30.943193435668945,-0.1517496145167907,0.26032656322681774
+2012-06-11,44.189998626708984,44.189998626708984,43.349998474121094,43.380001068115234,25.960336685180664,53600,0.0,0.0,0.0,False,-0.01094345159090837,-0.011003771633935679,0.04000069992074384,30.943193435668945,-0.1610324015472956,0.25976803831689854
+2012-06-12,43.70000076293945,43.83000183105469,43.439998626708984,43.83000183105469,26.22962760925293,20500,0.0,0.0,0.0,False,0.010373167626365642,0.010319735512256473,0.05078880151255927,30.943193435668945,-0.15232965001545629,0.25997241225132617
+2012-06-13,43.58000183105469,43.77000045776367,43.349998474121094,43.400001525878906,25.972291946411133,32000,0.0,0.0,0.0,False,-0.00981087748081555,-0.009859321250291334,0.04047964132270665,30.943193435668945,-0.16064603996327464,0.25970814190598823
+2012-06-14,43.43000030517578,43.83000183105469,43.43000030517578,43.75,26.181753158569336,13600,0.0,0.0,0.0,False,0.008064795074319342,0.00803244841095076,0.04887089640897546,30.943193435668945,-0.15387682228075994,0.258227047074244
+2012-06-15,44.15999984741211,44.45000076293945,44.09000015258789,44.34000015258789,26.534833908081055,21200,0.0,0.0,0.0,False,0.013485756563866858,0.013395633100129171,0.06301571398487171,30.943193435668945,-0.14246621108299284,0.258530349562584
+2012-06-18,44.16999816894531,44.43000030517578,44.060001373291016,44.279998779296875,26.498931884765625,31900,0.0,0.0,0.0,False,-0.0013530148121445595,-0.0013539309631560024,0.061577437978307836,30.943193435668945,-0.14362646700131199,0.25831226059289986
+2012-06-19,44.529998779296875,44.86000061035156,44.36000061035156,44.630001068115234,26.70838737487793,13200,0.0,0.0,0.0,False,0.007904299351504163,0.007873224022443982,0.06996846383289124,30.943193435668945,-0.13685743423978525,0.25834687664610045
+2012-06-20,44.790000915527344,45.040000915527344,44.54999923706055,44.93000030517578,26.887914657592773,17400,0.0,0.0,0.0,False,0.006721756734878959,0.006699266454621096,0.07716053156076796,30.943193435668945,-0.13105559988522575,0.25818236858636506
+2012-06-21,44.900001525878906,44.900001525878906,43.72999954223633,43.77000045776367,26.193735122680664,14900,0.0,0.0,0.0,False,-0.025817529687676366,-0.0261566517026862,0.04935090755880456,30.943193435668945,-0.153489597732129,0.2593110937004696
+2012-06-22,44.310001373291016,44.36000061035156,44.02000045776367,44.34000015258789,26.534833908081055,13400,0.0,0.0,0.0,False,0.013022151434410656,0.012938092188777022,0.06301571398487149,30.943193435668945,-0.14246621108299284,0.25963005231606945
+2012-06-25,42.869998931884766,42.869998931884766,42.4900016784668,42.619998931884766,25.946134567260742,16300,0.753,0.0,0.0,False,-0.022185906377240494,-0.022435715336681126,0.03943174687686768,30.943193435668945,-0.16149137543922587,0.26036725425540236
+2012-06-26,42.63999938964844,42.79999923706055,42.43000030517578,42.70000076293945,25.99484634399414,14800,0.0,0.0,0.0,False,0.0018774194131738753,0.0018756592640285224,0.04138319621712361,30.943193435668945,-0.15991714306936167,0.2603212532141534
+2012-06-27,42.79999923706055,43.13999938964844,42.790000915527344,43.02000045776367,26.189664840698242,16800,0.0,0.0,0.0,False,0.007494504646268663,0.007466560378434548,0.04918784741971893,30.943193435668945,-0.15362113819484446,0.26029910582047694
+2012-06-28,42.689998626708984,43.119998931884766,42.52000045776367,43.119998931884766,26.250524520874023,23600,0.0,0.0,0.0,False,0.0023238052317953173,0.0023211093720452176,0.05162595562868888,30.943193435668945,-0.15165431856770062,0.2596718266957013
+2012-06-29,44.439998626708984,44.619998931884766,44.2400016784668,44.560001373291016,27.127180099487305,24700,0.0,0.0,0.0,False,0.033395735689630834,0.03285021037668794,0.08674577808722006,30.943193435668945,-0.1233231904171479,0.26126575149568354
+2012-07-02,44.84000015258789,45.5099983215332,44.47999954223633,44.88999938964844,27.328075408935547,37900,0.0,0.0,0.0,False,0.0074056834772899816,0.007378396041997683,0.09479387334001532,30.943193435668945,-0.11683079945349684,0.26122018722420365
+2012-07-03,44.7599983215332,45.2400016784668,44.7599983215332,45.13999938964844,27.480274200439453,12200,0.0,0.0,0.0,False,0.005569319801208561,0.005553868482029726,0.10089113053704968,30.943193435668945,-0.1119121477370757,0.26123193898827857
+2012-07-05,44.540000915527344,46.0,44.43000030517578,44.75,27.242847442626953,63900,0.0,0.0,0.0,False,-0.008639897698280774,-0.008677438000383838,0.09137954379226487,30.943193435668945,-0.11958513592771314,0.26133005850139523
+2012-07-06,44.27000045776367,44.290000915527344,43.869998931884766,44.13999938964844,26.87148666381836,13100,0.0,0.0,0.0,False,-0.013631496472263915,-0.013725258371993688,0.07650240739115954,30.755340576171875,-0.12628225991301767,0.2614303042503772
+2012-07-09,43.970001220703125,44.08000183105469,43.810001373291016,44.04999923706055,26.816694259643555,10700,0.0,0.0,0.0,False,-0.002039053695104265,-0.00204113539537047,0.07430736117957992,30.731849670410156,-0.12739732403859405,0.2613739547927098
+2012-07-10,44.150001525878906,44.20000076293945,43.56999969482422,43.61000061035156,26.548843383789062,11900,0.0,0.0,0.0,False,-0.00998821380671,-0.010038430678620843,0.06357694956199578,30.731849670410156,-0.13611306613440377,0.2604561480322833
+2012-07-11,43.720001220703125,43.869998931884766,43.560001373291016,43.7599983215332,26.640153884887695,10300,0.0,0.0,0.0,False,0.003439340078912334,0.00343343907532436,0.06723495239163157,30.731849670410156,-0.1331418651791112,0.26042451617347323
+2012-07-12,43.209999084472656,43.369998931884766,42.970001220703125,43.279998779296875,26.347951889038086,12600,0.0,0.0,0.0,False,-0.010968480028764716,-0.011029077320024947,0.05552900713032427,30.731849670410156,-0.14264998131866635,0.260165021938617
+2012-07-13,43.27000045776367,43.90999984741211,43.27000045776367,43.83000183105469,26.68276023864746,42300,0.0,0.0,0.0,False,0.01270718691985584,0.012627128121535193,0.06894181152325918,30.731849670410156,-0.1317554743755407,0.2603414564621441
+2012-07-16,43.720001220703125,43.970001220703125,43.5099983215332,43.75,26.634061813354492,21600,0.0,0.0,0.0,False,-0.0018250894906455262,-0.001826756995676107,0.0669908970569364,30.731849670410156,-0.1333400983345684,0.26032502004976005
+2012-07-17,43.790000915527344,43.970001220703125,43.38999938964844,43.900001525878906,26.725391387939453,13000,0.0,0.0,0.0,False,0.003429051686707707,0.003423185894550841,0.07064966399219119,30.731849670410156,-0.1303682767369606,0.2598288517663197
+2012-07-18,43.560001373291016,44.02000045776367,43.540000915527344,43.93000030517578,26.74364471435547,16700,0.0,0.0,0.0,False,0.0006829956632272705,0.0006827625278368776,0.07138091306953354,30.731849670410156,-0.12977432204136707,0.25943079386839074
+2012-07-19,44.33000183105469,44.560001373291016,44.22999954223633,44.349998474121094,26.999326705932617,26000,0.0,0.0,0.0,False,0.009560476678031282,0.009515064532616087,0.08162382530222256,30.731849670410156,-0.1214545497426196,0.2595407602533495
+2012-07-20,43.7599983215332,43.7599983215332,43.5099983215332,43.54999923706055,26.512310028076172,10300,0.0,0.0,0.0,False,-0.01803810454834165,-0.018202774382911707,0.06211338165944391,30.731849670410156,-0.13730184442483218,0.2596651523340912
+2012-07-23,42.41999816894531,42.709999084472656,42.209999084472656,42.70000076293945,25.99484634399414,21300,0.0,0.0,0.0,False,-0.019517864853498046,-0.019710853658076875,0.041383196217123164,30.731849670410156,-0.15413987043471034,0.2603515612304847
+2012-07-24,42.689998626708984,42.689998626708984,42.0,42.279998779296875,25.739168167114258,23500,0.0,0.0,0.0,False,-0.009835725647170612,-0.00988441592924673,0.03114043680555789,30.731849670410156,-0.16245951860499463,0.2604922715356962
+2012-07-25,42.70000076293945,42.7599983215332,42.43000030517578,42.560001373291016,25.90961456298828,18900,0.0,0.0,0.0,False,0.006622063105045983,0.006600233563237069,0.03796871384824896,30.209392547607422,-0.14233248741572868,0.26054015047610335
+2012-07-26,43.650001525878906,43.81999969482422,43.529998779296875,43.7599983215332,26.640153884887695,25300,0.0,0.0,0.0,False,0.02819568466074318,0.027805503646160294,0.06723495239163135,30.121318817138672,-0.1155714646289071,0.2615917634126565
+2012-07-27,43.93000030517578,44.63999938964844,43.93000030517578,44.5,27.09064483642578,12600,0.0,0.0,0.0,False,0.016910223322457618,0.016768837184084697,0.08528213377410632,30.121318817138672,-0.10061558058302789,0.26212792811170127
+2012-07-30,44.349998474121094,44.4900016784668,44.2400016784668,44.41999816894531,27.041950225830078,18300,0.0,0.0,0.0,False,-0.0017974696021346714,-0.0017990869890464334,0.08333137212890751,30.021533966064453,-0.09924821774938009,0.2621257816122953
+2012-07-31,44.31999969482422,44.41999816894531,44.209999084472656,44.209999084472656,26.914100646972656,19900,0.0,0.0,0.0,False,-0.0047278239102481745,-0.004739035421034793,0.07820957216503444,29.718534469604492,-0.09436649123799001,0.2621459751474268
+2012-08-01,44.540000915527344,44.540000915527344,44.04999923706055,44.06999969482422,26.828876495361328,29000,0.0,0.0,0.0,False,-0.0031665242219756085,-0.00317154826844639,0.07479539543840796,29.718534469604492,-0.09723420167971764,0.26068735393394377
+2012-08-02,43.7599983215332,44.02000045776367,43.27000045776367,43.619998931884766,26.554922103881836,51600,0.0,0.0,0.0,False,-0.01021117643621261,-0.01026366813874323,0.06382047002275737,29.718534469604492,-0.10645250252694438,0.26087145486704955
+2012-08-03,44.33000183105469,45.5,44.33000183105469,44.720001220703125,27.224576950073242,59100,0.0,0.0,0.0,False,0.025217729638661313,0.024905009192285787,0.09064760701986496,29.718534469604492,-0.08391926331636634,0.25387978972258846
+2012-08-06,44.970001220703125,45.20000076293945,44.7599983215332,44.970001220703125,27.37678337097168,27800,0.0,0.0,0.0,False,0.005590772674909372,0.005575202311973828,0.09674516985914683,29.718534469604492,-0.07879766416570466,0.25384291994257
+2012-08-07,45.310001373291016,45.540000915527344,45.290000915527344,45.349998474121094,27.608104705810547,73800,0.0,0.0,0.0,False,0.008449543969586415,0.008414046391670628,0.10601216639530331,29.718534469604492,-0.07101392452418709,0.24334579873812895
+2012-08-08,45.11000061035156,45.45000076293945,45.11000061035156,45.31999969482422,27.589847564697266,29500,0.0,0.0,0.0,False,-0.0006612964311686342,-0.0006615151840992438,0.10528076449683699,29.718534469604492,-0.07162825970050457,0.23388571039223982
+2012-08-09,45.27000045776367,45.470001220703125,45.22999954223633,45.400001525878906,27.638553619384766,29300,0.0,0.0,0.0,False,0.0017653615002144463,0.0017638050810935993,0.10723198460540728,29.718534469604492,-0.06998934797229284,0.22962073083542422
+2012-08-10,45.27000045776367,45.689998626708984,45.27000045776367,45.689998626708984,27.815093994140625,24100,0.0,0.0,0.0,False,0.0063874679256745726,0.0063671545074083175,0.11430439339335541,29.718534469604492,-0.06404893476193008,0.22437422092800244
+2012-08-13,45.560001373291016,45.68000030517578,45.310001373291016,45.41999816894531,27.65072250366211,26800,0.0,0.0,0.0,False,-0.005909435018020881,-0.00592696482408701,0.10771948399030218,29.718534469604492,-0.06957987676200184,0.22432725637179496
+2012-08-14,45.619998931884766,45.720001220703125,45.54999923706055,45.619998931884766,27.772485733032227,20700,0.0,0.0,0.0,False,0.004403618363100215,0.00439395080685107,0.1125974578511657,29.718534469604492,-0.06548266162191285,0.22307633163705232
+2012-08-15,45.47999954223633,45.619998931884766,45.40999984741211,45.459999084472656,27.675079345703125,24600,0.0,0.0,0.0,False,-0.0035072981318789997,-0.0035134631211632393,0.10869524686571097,29.718534469604492,-0.06876029253701499,0.22258119748362398
+2012-08-16,45.79999923706055,46.220001220703125,45.7599983215332,46.130001068115234,28.082962036132812,34200,0.0,0.0,0.0,False,0.0147382663418818,0.014630713567658464,0.12503549270599623,29.718534469604492,-0.055035433700289293,0.2228558350251258
+2012-08-17,46.25,46.439998626708984,46.20000076293945,46.439998626708984,28.271671295166016,29800,0.0,0.0,0.0,False,0.006719706375360346,0.006697229783025542,0.13259540087883948,29.718534469604492,-0.04868554927963553,0.21948030039502311
+2012-08-20,46.459999084472656,46.52000045776367,46.25,46.5099983215332,28.31429100036621,23900,0.0,0.0,0.0,False,0.001507505684939181,0.0015063705389269618,0.13430279488440022,29.718534469604492,-0.04725143733700976,0.21900438936595173
+2012-08-21,46.7599983215332,47.0099983215332,46.529998779296875,46.630001068115234,28.387346267700195,33900,0.0,0.0,0.0,False,0.002580155276818985,0.0025768323906736217,0.1372294722261318,29.718534469604492,-0.04479319810557314,0.21897356106464058
+2012-08-22,46.34000015258789,46.77000045776367,46.15999984741211,46.720001220703125,28.442129135131836,18100,0.0,0.0,0.0,False,0.001929834050531598,0.0019279743130723615,0.1394241363849018,29.718534469604492,-0.04294980749397781,0.21725036287017
+2012-08-23,46.34000015258789,46.45000076293945,46.15999984741211,46.25,28.156007766723633,13800,0.0,0.0,0.0,False,-0.010059773199425637,-0.010110714645380815,0.1279617879949182,29.718534469604492,-0.05257751537105504,0.21749044659623018
+2012-08-24,46.0,46.310001373291016,45.93000030517578,46.20000076293945,28.12557029724121,12200,0.0,0.0,0.0,False,-0.001081029304104475,-0.0010816140377300824,0.1267424282481857,29.718534469604492,-0.05360170684030641,0.2169441576253569
+2012-08-27,46.310001373291016,46.439998626708984,46.25,46.27000045776367,28.168182373046875,18300,0.0,0.0,0.0,False,0.0015150653073101594,0.0015139187537903315,0.12844951661149895,29.718534469604492,-0.052167851619442596,0.21636489021961477
+2012-08-28,46.13999938964844,46.27000045776367,46.099998474121094,46.209999084472656,28.131662368774414,11000,0.0,0.0,0.0,False,-0.0012964984317698214,-0.0012973396130003167,0.12698648358288067,29.718534469604492,-0.053396714513399,0.21514293255985492
+2012-08-29,46.189998626708984,46.290000915527344,46.06999969482422,46.20000076293945,28.12557029724121,12800,0.0,0.0,0.0,False,-0.00021655568922107626,-0.00021657914079011817,0.1267424282481855,29.718534469604492,-0.05360170684030641,0.21512956038977002
+2012-08-30,45.849998474121094,45.869998931884766,45.560001373291016,45.689998626708984,27.815093994140625,7500,0.0,0.0,0.0,False,-0.011038933604522905,-0.011100314771847149,0.11430439339335496,29.718534469604492,-0.06404893476193008,0.2150025274847904
+2012-08-31,46.099998474121094,46.220001220703125,45.79999923706055,46.119998931884766,28.076879501342773,17200,0.0,0.0,0.0,False,0.009411634821629322,0.00936762133038082,0.12479181942411044,29.718534469604492,-0.05524010512499433,0.21473354315171023
+2012-09-04,45.810001373291016,45.9900016784668,45.63999938964844,45.810001373291016,27.888137817382812,19600,0.0,0.0,0.0,False,-0.006722316985081411,-0.0067450135306735375,0.11723061227171505,29.718534469604492,-0.06159108061313634,0.21418086878475326
+2012-09-05,45.72999954223633,45.77000045776367,45.540000915527344,45.68000030517578,27.809005737304688,20700,0.0,0.0,0.0,False,-0.002837481677561149,-0.0028415149600800288,0.11406049087978354,29.718534469604492,-0.06425379872795656,0.21314701558266633
+2012-09-06,45.849998474121094,46.66999816894531,45.849998474121094,46.650001525878906,28.39952850341797,12100,0.0,0.0,0.0,False,0.021234947113593527,0.021012627414993736,0.13771750648495984,29.718534469604492,-0.04438327763219874,0.21303380745316491
+2012-09-07,47.040000915527344,47.380001068115234,47.040000915527344,47.380001068115234,28.84393882751465,18400,0.0,0.0,0.0,False,0.015648510644928226,0.015527335210731175,0.1555210909961109,29.718534469604492,-0.029429299179754675,0.21274636083927584
+2012-09-10,47.27000045776367,47.400001525878906,47.08000183105469,47.08000183105469,28.661296844482422,15600,0.0,0.0,0.0,False,-0.00633207496813859,-0.006352207587340054,0.1482042448206582,29.718534469604492,-0.03557502561922732,0.21168608966834382
+2012-09-11,47.36000061035156,47.709999084472656,47.36000061035156,47.599998474121094,28.977869033813477,28600,0.0,0.0,0.0,False,0.011045284902800878,0.010984731223919138,0.16088648783130766,29.718534469604492,-0.02492267700981532,0.21184963312939484
+2012-09-12,48.029998779296875,48.11000061035156,47.86000061035156,48.029998779296875,29.239639282226562,13300,0.0,0.0,0.0,False,0.009033454051008194,0.008992896471992268,0.1713733025775681,29.718534469604492,-0.016114360816403495,0.2117763721455337
+2012-09-13,48.0099983215332,48.939998626708984,47.90999984741211,48.81999969482422,29.720571517944336,31400,0.0,0.0,0.0,False,0.016447953788886416,0.0163141513872203,0.1906399965278993,29.720571517944336,0.0,0.2123638760421941
+2012-09-14,49.02000045776367,49.45000076293945,49.02000045776367,49.08000183105469,29.87885284423828,43300,0.0,0.0,0.0,False,0.005325648808549355,0.0053115176903120315,0.19698092700681924,29.87885284423828,0.0,0.21165638313621188
+2012-09-17,48.93000030517578,49.04999923706055,48.75,48.88999938964844,29.763185501098633,21900,0.0,0.0,0.0,False,-0.0038712109779660553,-0.0038787235098489436,0.19234716130177443,29.87885284423828,-0.0038712109779660553,0.2116845881338227
+2012-09-18,48.560001373291016,48.619998931884766,48.380001068115234,48.56999969482422,29.568374633789062,64400,0.0,0.0,0.0,False,-0.0065453634760425095,-0.006566878300510373,0.18454281574142684,29.87885284423828,-0.010391235971065393,0.21138755068017676
+2012-09-19,48.599998474121094,48.880001068115234,48.560001373291016,48.7400016784668,29.671865463256836,25900,0.0,0.0,0.0,False,0.0035000513470737626,0.003493940422240283,0.18868877641932924,29.87885284423828,-0.006927554483449949,0.2112154104004596
+2012-09-20,48.25,48.560001373291016,48.130001068115234,48.4900016784668,29.519676208496094,61400,0.0,0.0,0.0,False,-0.00512907605857138,-0.005142274920499887,0.18259190127510427,29.87885284423828,-0.012021098588175905,0.2100254082295564
+2012-09-21,48.7599983215332,48.83000183105469,48.650001525878906,48.66999816894531,29.629253387451172,8900,0.0,0.0,0.0,False,0.0037120047720422544,0.003705132284216335,0.186981688056016,29.87885284423828,-0.008353716191458194,0.2089737206508366
+2012-09-24,47.90999984741211,48.15999984741211,47.709999084472656,47.9900016784668,29.540616989135742,47000,0.536,0.0,0.0,False,-0.002991516429940444,-0.0029959999591492744,0.18343081283415796,29.87885284423828,-0.011320242342160891,0.2089999527905277
+2012-09-25,48.220001220703125,48.349998474121094,47.630001068115234,47.650001525878906,29.331331253051758,18400,0.0,0.0,0.0,False,-0.007084677214458823,-0.007109892706402652,0.17504658751958324,29.87885284423828,-0.018324719293635994,0.2088375795330402
+2012-09-26,47.43000030517578,47.43000030517578,47.040000915527344,47.31999969482422,29.12820053100586,27100,0.0,0.0,0.0,False,-0.00692538365522577,-0.006949475418846392,0.16690893908824633,29.87885284423828,-0.02512319723737899,0.20828493700312922
+2012-09-27,47.66999816894531,48.09000015258789,47.5,47.939998626708984,29.509836196899414,12600,0.0,0.0,0.0,False,0.013101930738471657,0.013016842848526026,0.18219769918628392,29.87885284423828,-0.012350428889040366,0.20851941252107276
+2012-09-28,47.52000045776367,47.52000045776367,47.13999938964844,47.25,29.085102081298828,17900,0.0,0.0,0.0,False,-0.01439296757754327,-0.01449755105944819,0.1651823660316496,29.87885284423828,-0.026565637144014942,0.20826427864695649
+2012-10-01,47.599998474121094,47.93000030517578,47.349998474121094,47.470001220703125,29.220529556274414,40100,0.0,0.0,0.0,False,0.004656248913861072,0.004645442119984309,0.17060774515793464,29.87885284423828,-0.022033084449251672,0.2063506113018648
+2012-10-02,47.84000015258789,47.84000015258789,47.41999816894531,47.70000076293945,29.362106323242188,18900,0.0,0.0,0.0,False,0.004845112977679422,0.004833413193760212,0.17627947193577143,29.87885284423828,-0.01729472425497558,0.20521463893727462
+2012-10-03,47.43000030517578,47.529998779296875,47.27000045776367,47.439998626708984,29.202051162719727,48800,0.0,0.0,0.0,False,-0.005451078977796842,-0.005465990322105608,0.16986747963428828,29.87885284423828,-0.022651528324959314,0.2051095146758977
+2012-10-04,47.709999084472656,48.18000030517578,47.709999084472656,48.060001373291016,29.583696365356445,45500,0.0,0.0,0.0,False,0.013069123141731254,0.012984459011356463,0.18515662178513548,29.87885284423828,-0.009878440796255439,0.20533260720312485
+2012-10-05,48.43000030517578,48.5099983215332,48.0,48.04999923706055,29.57754898071289,31100,0.0,0.0,0.0,False,-0.00020779636755441366,-0.00020781796021090027,0.1849103505441454,29.87885284423828,-0.010084184459695278,0.2045361255073432
+2012-10-08,47.81999969482422,47.93000030517578,47.7400016784668,47.86000061035156,29.46059226989746,27600,0.0,0.0,0.0,False,-0.003954239443291763,-0.0039620781189029924,0.18022493129925898,29.87885284423828,-0.013998548623043172,0.20451087791505887
+2012-10-09,47.58000183105469,47.75,47.29999923706055,47.29999923706055,29.115880966186523,11900,0.0,0.0,0.0,False,-0.011700759460398169,-0.011769752051572227,0.16641540326896131,29.87885284423828,-0.02553551443320845,0.20245586189612305
+2012-10-10,47.22999954223633,47.279998779296875,46.95000076293945,47.040000915527344,28.955833435058594,24400,0.0,0.0,0.0,False,-0.005496915285297388,-0.005512078918458501,0.1600037166097259,29.87885284423828,-0.03089206315890003,0.2024948309725817
+2012-10-11,47.439998626708984,47.52000045776367,47.2599983215332,47.33000183105469,29.134340286254883,18100,0.0,0.0,0.0,False,0.006164797556134527,0.006145872929515645,0.16715490468698846,29.87885284423828,-0.024917708918231307,0.2021369554879962
+2012-10-12,47.36000061035156,47.47999954223633,47.16999816894531,47.20000076293945,29.05431365966797,22700,0.0,0.0,0.0,False,-0.002746814439613998,-0.002750593856888658,0.16394894674152805,29.87885284423828,-0.027596079035186682,0.20215572070000226
+2012-10-15,47.54999923706055,47.72999954223633,47.29999923706055,47.619998931884766,29.312849044799805,8700,0.0,0.0,0.0,False,0.008898347700111886,0.008858990706712247,0.17430616917481312,29.87885284423828,-0.018943290841489713,0.20208226136169816
+2012-10-16,48.04999923706055,48.29999923706055,47.95000076293945,48.29999923706055,29.73143196105957,11500,0.0,0.0,0.0,False,0.014279844160491884,0.014178847527806725,0.1910750782673336,29.87885284423828,-0.004933953922101053,0.20142187267968606
+2012-10-17,48.59000015258789,48.849998474121094,48.59000015258789,48.720001220703125,29.989974975585938,23500,0.0,0.0,0.0,False,0.0086959489494145,0.00865835696016326,0.2014326063428662,29.989974975585938,0.0,0.20094531977676652
+2012-10-18,48.5099983215332,48.81999969482422,48.31999969482422,48.45000076293945,29.823766708374023,16200,0.0,0.0,0.0,False,-0.005542127572537803,-0.005557542140937403,0.19477411356870733,29.989974975585938,-0.005542127572537803,0.20047106652914487
+2012-10-19,48.2599983215332,48.279998779296875,47.779998779296875,47.83000183105469,29.442121505737305,10100,0.0,0.0,0.0,False,-0.012796680123223991,-0.012879262914488383,0.17948497141786013,29.989974975585938,-0.01826788686201397,0.20091093193731638
+2012-10-22,48.25,48.400001525878906,48.119998931884766,48.38999938964844,29.786828994750977,118200,0.0,0.0,0.0,False,0.011707970464917006,0.011639962487610546,0.19329434662703382,29.989974975585938,-0.006773796276933752,0.20049061184126077
+2012-10-23,47.529998779296875,47.63999938964844,47.349998474121094,47.47999954223633,29.226675033569336,66400,0.0,0.0,0.0,False,-0.01880542441360078,-0.018984494959599446,0.17085393998836196,29.989974975585938,-0.025451836576655507,0.2008614159648152
+2012-10-24,47.849998474121094,47.88999938964844,47.56999969482422,47.63999938964844,29.325180053710938,64900,0.0,0.0,0.0,False,0.003370380654948324,0.003364713651803953,0.17480016345746874,29.989974975585938,-0.022167238299338088,0.1999309079982297
+2012-10-25,48.27000045776367,48.27000045776367,47.91999816894531,48.029998779296875,29.565235137939453,53200,0.0,0.0,0.0,False,0.008185971366206024,0.008152648034975209,0.1844170439565458,29.989974975585938,-0.014162727311118228,0.1997083323254653
+2012-10-26,48.02000045776367,48.08000183105469,47.779998779296875,47.959999084472656,29.522153854370117,39900,0.0,0.0,0.0,False,-0.0014571601872380713,-0.0014582228776092285,0.18269115859500618,29.989974975585938,-0.01559925013597585,0.19554988187900327
+2012-10-31,48.36000061035156,48.36000061035156,47.970001220703125,47.9900016784668,29.540616989135742,16800,0.0,0.0,0.0,False,0.0006253993139084812,0.0006252038332556272,0.18343081283415708,29.989974975585938,-0.014983606582399833,0.19549276235225127
+2012-11-01,48.439998626708984,48.689998626708984,48.41999816894531,48.61000061035156,29.92226219177246,34000,0.0,0.0,0.0,False,0.012919337560792332,0.012836594811616756,0.1987199549850045,29.989974975585938,-0.002257847292923665,0.19042590327841602
+2012-11-02,48.68000030517578,48.68000030517578,48.06999969482422,48.06999969482422,29.589868545532227,21200,0.0,0.0,0.0,False,-0.011108573412996536,-0.011170734389841407,0.18540388636342975,29.989974975585938,-0.01334133924351144,0.18935074769594898
+2012-11-05,48.04999923706055,48.08000183105469,47.790000915527344,47.959999084472656,29.522153854370117,19400,0.0,0.0,0.0,False,-0.0022884417704631677,-0.002291064255030978,0.1826911585950064,29.989974975585938,-0.01559925013597585,0.1892116296444236
+2012-11-06,48.189998626708984,48.439998626708984,48.130001068115234,48.310001373291016,29.73760414123535,62200,0.0,0.0,0.0,False,0.0072979189773221265,0.007271418023057989,0.19132234284562788,29.989974975585938,-0.008415173222252936,0.18826673022680387
+2012-11-07,47.95000076293945,48.0099983215332,47.5099983215332,47.849998474121094,29.45443344116211,86700,0.0,0.0,0.0,False,-0.009522310497118602,-0.009567937576886853,0.17997820159489697,29.989974975585938,-0.017857351827062162,0.18809886396877887
+2012-11-08,47.65999984741211,47.75,47.369998931884766,47.47999954223633,29.226675033569336,84900,0.0,0.0,0.0,False,-0.007732567935748613,-0.007762619255341203,0.17085393998836196,29.989974975585938,-0.025451836576655507,0.18816512784785558
+2012-11-09,47.25,47.619998931884766,47.22999954223633,47.279998779296875,29.103574752807617,66000,0.0,0.0,0.0,False,-0.0042119153348894045,-0.004220810436011902,0.16592240232360922,29.989974975585938,-0.02955655093076659,0.18807033293927475
+2012-11-12,47.400001525878906,47.45000076293945,47.220001220703125,47.33000183105469,29.134340286254883,38600,0.0,0.0,0.0,False,0.001057104967639777,0.001056546625632902,0.16715490468698802,29.989974975585938,-0.028530690339942044,0.18321378006599737
+2012-11-13,46.970001220703125,47.33000183105469,46.970001220703125,47.040000915527344,28.955833435058594,33900,0.0,0.0,0.0,False,-0.006127025683176579,-0.006145872929515718,0.16000371660972523,29.989974975585938,-0.03448290775064711,0.18305070976183727
+2012-11-14,47.18000030517578,47.220001220703125,46.5099983215332,46.5099983215332,28.629587173461914,18800,0.0,0.0,0.0,False,-0.011267030608128614,-0.011330984431045764,0.14693391922914056,29.989974975585938,-0.04536141838169183,0.18199128498957245
+2012-11-15,46.900001525878906,46.900001525878906,46.599998474121094,46.790000915527344,28.801956176757812,17500,0.0,0.0,0.0,False,0.006020659754943036,0.006002608002404365,0.15383921811822243,29.989974975585938,-0.03961386429282654,0.18145184658624366
+2012-11-16,46.84000015258789,46.869998931884766,46.400001525878906,46.79999923706055,28.808095932006836,25600,0.0,0.0,0.0,False,0.00021317146694288525,0.00021314874913419435,0.154085183716965,29.989974975585938,-0.039409137371446246,0.1814100470415571
+2012-11-19,47.31999969482422,47.619998931884766,47.31999969482422,47.5099983215332,29.24515151977539,77800,0.0,0.0,0.0,False,0.015171276463397554,0.015057343542002187,0.171594129101446,29.989974975585938,-0.02483574782629494,0.18109946474141259
+2012-11-20,47.54999923706055,47.63999938964844,47.33000183105469,47.619998931884766,29.312849044799805,29900,0.0,0.0,0.0,False,0.0023148290060537313,0.0023121539168441275,0.17430616917481223,29.989974975585938,-0.02257840932969646,0.18095226907305148
+2012-11-21,47.619998931884766,47.7400016784668,47.540000915527344,47.70000076293945,29.362106323242188,55400,0.0,0.0,0.0,False,0.0016803988710583084,0.001678988580554721,0.17627947193577032,29.989974975585938,-0.020935951192186164,0.1809005540565571
+2012-11-23,48.27000045776367,48.56999969482422,48.27000045776367,48.47999954223633,29.842233657836914,20400,0.0,0.0,0.0,False,0.016351937742786316,0.016219684591377292,0.19551392062898154,29.989974975585938,-0.0049263568198805174,0.1803998424376227
+2012-11-26,48.400001525878906,48.619998931884766,48.349998474121094,48.61000061035156,29.92226219177246,30600,0.0,0.0,0.0,False,0.002681720639719387,0.0026781312426660386,0.19871995498500405,29.989974975585938,-0.002257847292923665,0.1803823482415223
+2012-11-27,48.630001068115234,48.630001068115234,48.36000061035156,48.380001068115234,29.780675888061523,30500,0.0,0.0,0.0,False,-0.0047318047948216035,-0.0047430352239333845,0.19304784615435766,29.989974975585938,-0.006978968395098706,0.17837820086770773
+2012-11-28,48.18000030517578,48.68000030517578,48.06999969482422,48.68000030517578,29.96535301208496,47800,0.0,0.0,0.0,False,0.006201240183990375,0.006182091616550095,0.20044622239935328,29.989974975585938,-0.0008210064703628728,0.17834168580061038
+2012-11-29,49.0099983215332,49.099998474121094,48.790000915527344,49.099998474121094,30.223892211914062,25900,0.0,0.0,0.0,False,0.008627937729444923,0.008590929790491154,0.21080359765376233,30.223892211914062,0.0,0.17691289744438593
+2012-11-30,48.90999984741211,49.11000061035156,48.880001068115234,49.029998779296875,30.180801391601562,43000,0.0,0.0,0.0,False,-0.0014257204204664031,-0.0014267377268697143,0.2090773302394131,30.223892211914062,-0.0014257204204664031,0.1767698344043816
+2012-12-03,49.150001525878906,49.20000076293945,48.93000030517578,48.9900016784668,30.156171798706055,35000,0.0,0.0,0.0,False,-0.0008160682208512293,-0.0008164013857909826,0.20809064065365313,30.223892211914062,-0.002240625156190612,0.1706391575446396
+2012-12-04,49.27000045776367,49.40999984741211,49.150001525878906,49.31999969482422,30.35930824279785,53500,0.0,0.0,0.0,False,0.006736148256739627,0.006713561783890444,0.21622851831667567,30.35930824279785,0.0,0.16946078625927727
+2012-12-05,49.65999984741211,49.84000015258789,49.40999984741211,49.56999969482422,30.513181686401367,15700,0.0,0.0,0.0,False,0.005068410728364281,0.005055609570837999,0.2223928639870545,30.513181686401367,0.0,0.16949279346519558
+2012-12-06,49.63999938964844,49.72999954223633,49.5099983215332,49.70000076293945,30.59322738647461,12500,0.0,0.0,0.0,False,0.0026233154213779475,0.002619880535359507,0.22559958603813413,30.59322738647461,0.0,0.16917103011119097
+2012-12-07,49.61000061035156,49.779998779296875,49.529998779296875,49.75,30.624004364013672,199000,0.0,0.0,0.0,False,0.0010060062362911015,0.0010055005511372353,0.2268325468648842,30.624004364013672,0.0,0.16908856679934192
+2012-12-10,49.540000915527344,49.810001373291016,49.529998779296875,49.7400016784668,30.617849349975586,108900,0.0,0.0,0.0,False,-0.0002009865844101455,-0.00020100678492043498,0.2265859699816466,30.624004364013672,-0.0002009865844101455,0.16902394606955873
+2012-12-11,49.959999084472656,50.20000076293945,49.959999084472656,50.08000183105469,30.82713508605957,52800,0.0,0.0,0.0,False,0.006835415959225433,0.00681216041761209,0.2349701952962211,30.82713508605957,0.0,0.16640559654103712
+2012-12-12,50.36000061035156,50.72999954223633,50.31999969482422,50.380001068115234,31.011804580688477,43200,0.0,0.0,0.0,False,0.005990485139581336,0.005972613521071068,0.24236826589896898,31.011804580688477,0.0,0.16487618118716785
+2012-12-13,50.27000045776367,50.40999984741211,50.06999969482422,50.310001373291016,30.968711853027344,18400,0.0,0.0,0.0,False,-0.0013895588548873405,-0.0013905251870803116,0.2406419220740581,31.011804580688477,-0.0013895588548873405,0.1626009508766915
+2012-12-14,50.27000045776367,50.68000030517578,50.27000045776367,50.5099983215332,31.091812133789062,12700,0.0,0.0,0.0,False,0.003974988735273577,0.003967109340984528,0.24557345973881062,31.091812133789062,0.0,0.16241499477929272
+2012-12-17,50.77000045776367,50.97999954223633,50.70000076293945,50.97999954223633,31.381134033203125,27800,0.0,0.0,0.0,False,0.009305404849646592,0.009262376296041501,0.25716402505165514,31.381134033203125,0.0,0.16233307451653853
+2012-12-18,51.220001220703125,51.529998779296875,51.13999938964844,51.470001220703125,31.682762145996094,115600,0.0,0.0,0.0,False,0.00961176586141943,0.009565866720085418,0.2692475913098513,31.682762145996094,0.0,0.16256593832617233
+2012-12-19,51.81999969482422,51.939998626708984,51.709999084472656,51.720001220703125,31.83663558959961,82400,0.0,0.0,0.0,False,0.00485669282540635,0.004844937139943292,0.27541193698023014,31.83663558959961,0.0,0.16250737291739628
+2012-12-20,51.84000015258789,52.13999938964844,51.81999969482422,52.08000183105469,32.058250427246094,52700,0.0,0.0,0.0,False,0.006961000543627804,0.006936884628595902,0.28429008016689883,32.058250427246094,0.0,0.16209767514062146
+2012-12-21,51.40999984741211,51.7400016784668,51.369998931884766,51.7400016784668,31.848957061767578,45800,0.0,0.0,0.0,False,-0.006528533612696452,-0.006549937697312497,0.2759055492100766,32.058250427246094,-0.006528533612696452,0.15907540641223156
+2012-12-24,51.43000030517578,51.43000030517578,50.97999954223633,51.27000045776367,31.752960205078125,15500,0.315,0.0,0.0,False,-0.0030141287359356506,-0.003018680370396534,0.27205980562986265,32.058250427246094,-0.009522984507866483,0.1589802095882258
+2012-12-26,51.209999084472656,51.43000030517578,50.970001220703125,51.16999816894531,31.691007614135742,33000,0.0,0.0,0.0,False,-0.001951080798207716,-0.001952986635713733,0.2695779141689263,32.058250427246094,-0.011455485193859305,0.15875627070389062
+2012-12-27,51.560001373291016,51.72999954223633,51.16999816894531,51.59000015258789,31.95114517211914,54400,0.0,0.0,0.0,False,0.008208560647575025,0.008175053651546076,0.2799993214742038,32.058250427246094,-0.0033409575912454192,0.15892478691659498
+2012-12-28,51.380001068115234,51.439998626708984,51.15999984741211,51.2400016784668,31.73438835144043,39400,0.0,0.0,0.0,False,-0.006784007881753595,-0.0068071238685661365,0.2713157959886836,32.058250427246094,-0.010102300390367414,0.15906287279298137
+2012-12-31,51.22999954223633,52.220001220703125,51.15999984741211,52.130001068115234,32.28557205200195,66200,0.0,0.0,0.0,False,0.017368656816620254,0.017219545792819545,0.2933968437547594,32.28557205200195,0.0,0.15922855621465404
+2013-01-02,52.869998931884766,52.9900016784668,52.58000183105469,52.779998779296875,32.68815231323242,87500,0.0,0.0,0.0,False,0.01246935505996416,0.012392252933071344,0.3095246682329744,32.68815231323242,0.0,0.1590080383773489
+2013-01-03,52.689998626708984,52.84000015258789,52.369998931884766,52.47999954223633,32.50235366821289,20600,0.0,0.0,0.0,False,-0.005683975136897446,-0.00570019039752748,0.3020813625775842,32.68815231323242,-0.005683975136897446,0.15904387888449478
+2013-01-04,52.25,52.7599983215332,52.25,52.65999984741211,32.613826751708984,64100,0.0,0.0,0.0,False,0.0034296926503853964,0.0034238246676378836,0.30654710145702047,32.68815231323242,-0.0022737767742642134,0.1571231148364178
+2013-01-07,52.599998474121094,52.88999938964844,52.470001220703125,52.7400016784668,32.66337203979492,113300,0.0,0.0,0.0,False,0.0015191497907660612,0.001517997050032223,0.308531942212825,32.68815231323242,-0.0007580811910090635,0.15710928414106737
+2013-01-08,52.70000076293945,52.709999084472656,52.31999969482422,52.45000076293945,32.4837646484375,43900,0.0,0.0,0.0,False,-0.0054987400302271006,-0.005513913750981205,0.3013366652413485,32.68815231323242,-0.0062526527298449874,0.1565671642084509
+2013-01-09,52.84000015258789,52.959999084472656,52.72999954223633,52.869998931884766,32.7438850402832,70000,0.0,0.0,0.0,False,0.008007704607545074,0.007975813079831928,0.3117573848515689,32.7438850402832,0.0,0.15643762527119523
+2013-01-10,53.45000076293945,53.650001525878906,53.279998779296875,53.58000183105469,33.18361282348633,63200,0.0,0.0,0.0,False,0.01342931001199621,0.0133399360925771,0.329373381433266,33.18361282348633,0.0,0.15689361799492307
+2013-01-11,53.650001525878906,53.689998626708984,53.43000030517578,53.63999938964844,33.22077178955078,42900,0.0,0.0,0.0,False,0.0011197986868431986,0.001119172179957777,0.33086201200011933,33.22077178955078,0.0,0.1566705976444917
+2013-01-14,53.619998931884766,53.630001068115234,53.400001525878906,53.5099983215332,33.140262603759766,45200,0.0,0.0,0.0,False,-0.002423459223073743,-0.0024264005534671653,0.3276367221824992,33.22077178955078,-0.002423459223073743,0.15660358740815186
+2013-01-15,53.08000183105469,53.400001525878906,53.06999969482422,53.36000061035156,33.047359466552734,28000,0.0,0.0,0.0,False,-0.002803331353098293,-0.0028072680453925204,0.3239149165336803,33.22077178955078,-0.0052199968169490685,0.15656322133823442
+2013-01-16,53.0,53.209999084472656,52.939998626708984,53.150001525878906,32.917301177978516,28900,0.0,0.0,0.0,False,-0.00393551226704969,-0.003943276773687583,0.3187046331391319,33.22077178955078,-0.009134965722491728,0.1564500745993666
+2013-01-17,53.59000015258789,53.75,53.470001220703125,53.650001525878906,33.22696304321289,46000,0.0,0.0,0.0,False,0.009407267733162028,0.009363294950771659,0.3311100406840328,33.22696304321289,0.0,0.15645681121682123
+2013-01-18,53.54999923706055,53.75,53.439998626708984,53.7400016784668,33.2827033996582,32000,0.0,0.0,0.0,False,0.0016775639823845,0.0016761584436282453,0.3333430629448748,33.2827033996582,0.0,0.15542304797803355
+2013-01-22,53.79999923706055,53.88999938964844,53.59000015258789,53.849998474121094,33.350833892822266,74300,0.0,0.0,0.0,False,0.0020470240156260644,0.002044931716803203,0.3360724482157913,33.350833892822266,0.0,0.15532107694996544
+2013-01-23,53.7400016784668,53.810001373291016,53.54999923706055,53.779998779296875,33.307464599609375,47800,0.0,0.0,0.0,False,-0.0013003960666250203,-0.0013012423153085971,0.33433502485940547,33.350833892822266,-0.0013003960666250203,0.15518546633329125
+2013-01-24,53.959999084472656,54.2599983215332,53.959999084472656,54.11000061035156,33.511863708496094,49600,0.0,0.0,0.0,False,0.006136735754096234,0.0061179826739295945,0.3425234863144031,33.511863708496094,0.0,0.15501761472426825
+2013-01-25,54.43000030517578,54.599998474121094,54.310001373291016,54.599998474121094,33.81532287597656,44400,0.0,0.0,0.0,False,0.009055275770996074,0.009014522597411099,0.35468040671201906,33.81532287597656,0.0,0.15478436063204165
+2013-01-28,54.58000183105469,54.58000183105469,54.22999954223633,54.29999923706055,33.62953186035156,49300,0.0,0.0,0.0,False,-0.005494284833725271,-0.005509433931093663,0.34723740669887637,33.81532287597656,-0.005494284833725271,0.15413792996101858
+2013-01-29,54.54999923706055,54.650001525878906,54.439998626708984,54.61000061035156,33.8215217590332,27600,0.0,0.0,0.0,False,0.005708967329039583,0.00569273293350718,0.3549287410381803,33.8215217590332,0.0,0.15420923064402917
+2013-01-30,54.560001373291016,54.72999954223633,54.470001220703125,54.560001373291016,33.79055404663086,45100,0.0,0.0,0.0,False,-0.0009156214975475363,-0.0009160409349610755,0.35368813915524067,33.8215217590332,-0.0009156214975475363,0.15405406795380633
+2013-01-31,54.5,54.599998474121094,54.310001373291016,54.34000015258789,33.6543083190918,99800,0.0,0.0,0.0,False,-0.004032065510113925,-0.004040216203048984,0.3482299798979025,33.8215217590332,-0.004943995161800996,0.15406052423457045
+2013-02-01,54.540000915527344,55.11000061035156,54.540000915527344,54.90999984741211,34.00731658935547,66900,0.0,0.0,0.0,False,0.010489244554267474,0.010434614117875381,0.3623718938724467,34.00731658935547,0.0,0.15425656425181622
+2013-02-04,54.45000076293945,54.56999969482422,54.0,54.20000076293945,33.56758499145508,96400,0.0,0.0,0.0,False,-0.012930499727756506,-0.013014826351690899,0.34475574446962587,34.00731658935547,-0.012930499727756506,0.1541811437253886
+2013-02-05,54.349998474121094,54.540000915527344,54.20000076293945,54.369998931884766,33.672889709472656,33300,0.0,0.0,0.0,False,0.0031370954462284217,0.0031321850292599374,0.34897437159189115,34.00731658935547,-0.009833968493341505,0.1541844578694486
+2013-02-06,54.189998626708984,54.66999816894531,54.16999816894531,54.66999816894531,33.85867691040039,33700,0.0,0.0,0.0,False,0.005517411856561516,0.005502246695816873,0.35641721878390986,34.00731658935547,-0.0043708146911422,0.15391224628943515
+2013-02-07,54.75,54.75,54.099998474121094,54.459999084472656,33.728614807128906,54100,0.0,0.0,0.0,False,-0.0038413226723438276,-0.003848719500759601,0.3512067825682377,34.00731658935547,-0.008195347653916274,0.15389744419102253
+2013-02-08,54.70000076293945,54.849998474121094,54.560001373291016,54.84000015258789,33.96395492553711,26300,0.0,0.0,0.0,False,0.0069774617117825954,0.0069532318690540065,0.3606347761583084,34.00731658935547,-0.0012750686666036515,0.1540108290911883
+2013-02-11,54.93000030517578,55.0,54.720001220703125,54.869998931884766,33.98253631591797,43700,0.0,0.0,0.0,False,0.0005470914804119875,0.0005469418804287819,0.36137916785229685,34.00731658935547,-0.0007286747653960646,0.15393310852658693
+2013-02-12,55.06999969482422,55.290000915527344,54.84000015258789,55.11000061035156,34.131187438964844,46100,0.0,0.0,0.0,False,0.004374338679872025,0.004364799069967852,0.3673343014042052,34.131187438964844,0.0,0.15397676447821637
+2013-02-13,55.439998626708984,55.4900016784668,55.2599983215332,55.34000015258789,34.273616790771484,65700,0.0,0.0,0.0,False,0.004172997264198397,0.004164314458283669,0.37304018370320957,34.273616790771484,0.0,0.15294265051627123
+2013-02-14,54.849998474121094,55.04999923706055,54.849998474121094,55.02000045776367,34.07544708251953,40000,0.0,0.0,0.0,False,-0.005781989962183154,-0.005798770380213034,0.36510127914336343,34.273616790771484,-0.005781989962183154,0.15271906764435247
+2013-02-15,55.18000030517578,55.18000030517578,54.779998779296875,54.939998626708984,34.02589416503906,44600,0.0,0.0,0.0,False,-0.0014542118071251275,-0.0014552701993238485,0.3631161327453116,34.273616790771484,-0.007227793531236593,0.15257861116980836
+2013-02-19,55.439998626708984,55.720001220703125,55.439998626708984,55.709999084472656,34.50278091430664,57600,0.0,0.0,0.0,False,0.01401540682382918,0.01391809915990257,0.38222075989386184,34.50278091430664,0.0,0.15308423879410812
+2013-02-20,55.790000915527344,55.790000915527344,55.0,55.0,34.06305694580078,76200,0.0,0.0,0.0,False,-0.01274459498200986,-0.012826504008394777,0.3646049161332887,34.50278091430664,-0.01274459498200986,0.15338760319063366
+2013-02-21,54.529998779296875,54.59000015258789,54.02000045776367,54.29999923706055,33.62953186035156,112200,0.0,0.0,0.0,False,-0.0127271338605639,-0.012808817635703662,0.3472374066988768,34.50278091430664,-0.02530952667623909,0.15397377410042407
+2013-02-22,54.70000076293945,54.86000061035156,54.5099983215332,54.86000061035156,33.976348876953125,144000,0.0,0.0,0.0,False,0.010312870783980577,0.010260055936848115,0.36113129198950733,34.50278091430664,-0.01525766977047438,0.15427707051967068
+2013-02-25,55.220001220703125,55.220001220703125,53.52000045776367,53.58000183105469,33.18361282348633,153900,0.0,0.0,0.0,False,-0.02333199651138873,-0.023608496880400263,0.329373381433266,34.50278091430664,-0.03823367438400649,0.15607923598518175
+2013-02-26,54.130001068115234,54.34000015258789,53.93000030517578,54.29999923706055,33.62953186035156,36500,0.0,0.0,0.0,False,0.013437929113903735,0.01334844094355224,0.3472374066988768,34.50278091430664,-0.02530952667623909,0.15642468148982475
+2013-02-27,54.18000030517578,55.0099983215332,54.18000030517578,54.91999816894531,34.013511657714844,29800,0.0,0.0,0.0,False,0.011417934658078943,0.011353242014020068,0.3626200753774844,34.50278091430664,-0.014180574539976343,0.15677702615796846
+2013-02-28,54.86000061035156,55.02000045776367,54.63999938964844,54.689998626708984,33.87105941772461,34400,0.0,0.0,0.0,False,-0.0041881074034272325,-0.004196902089220253,0.3569132761517375,34.50278091430664,-0.018309292174187863,0.15678726201578763
+2013-03-01,54.290000915527344,54.650001525878906,54.22999954223633,54.59000015258789,33.80913543701172,17700,0.0,0.0,0.0,False,-0.0018282268632107135,-0.001829900109636113,0.35443253084922954,34.50278091430664,-0.020104045497599365,0.15648806594658016
+2013-03-04,54.22999954223633,54.630001068115234,54.150001525878906,54.560001373291016,33.79055404663086,31300,0.0,0.0,0.0,False,-0.0005495967329740559,-0.0005497478166177579,0.3536881391552411,34.50278091430664,-0.02064259311284833,0.15583857547527064
+2013-03-05,54.93000030517578,55.209999084472656,54.93000030517578,55.060001373291016,34.100223541259766,37200,0.0,0.0,0.0,False,0.009164380501176739,0.009122642375105145,0.36609385234238956,34.50278091430664,-0.01166738918948862,0.15584951307051548
+2013-03-06,55.310001373291016,55.43000030517578,55.04999923706055,55.25,34.2178840637207,57500,0.0,0.0,0.0,False,0.0034504325849527007,0.0034444935001279263,0.3708074670846153,34.50278091430664,-0.008257214144376523,0.15575527180434018
+2013-03-07,55.2599983215332,55.41999816894531,55.2599983215332,55.36000061035156,34.28600311279297,90100,0.0,0.0,0.0,False,0.001990744049088944,0.0019887651440481744,0.37353639389216076,34.50278091430664,-0.0062829080952075955,0.15571641056819213
+2013-03-08,55.29999923706055,55.43000030517578,55.130001068115234,55.38999938964844,34.304595947265625,27000,0.0,0.0,0.0,False,0.0005422864371646963,0.0005421394530106714,0.3742812440495207,34.50278091430664,-0.0057440287938888,0.1535250878460666
+2013-03-11,55.15999984741211,55.41999816894531,55.06999969482422,55.41999816894531,34.32317352294922,42200,0.0,0.0,0.0,False,0.0005415477189165685,0.0005414011348697531,0.3750254829223856,34.50278091430664,-0.00520559174066304,0.1529509589349952
+2013-03-12,55.220001220703125,55.22999954223633,54.91999816894531,54.959999084472656,34.038272857666016,29700,0.0,0.0,0.0,False,-0.008300533897097617,-0.008335175155734101,0.3636120372920153,34.50278091430664,-0.013462916447062878,0.15241648691134024
+2013-03-13,54.880001068115234,55.06999969482422,54.689998626708984,54.9900016784668,34.05685806274414,35300,0.0,0.0,0.0,False,0.0005460090515121419,0.0005458600428075756,0.3643565818071277,34.50278091430664,-0.0129242582697906,0.15230908693569256
+2013-03-14,55.29999923706055,55.560001373291016,55.2400016784668,55.560001373291016,34.409873962402344,30800,0.0,0.0,0.0,False,0.010365486417091896,0.010312133134523544,0.37849880142391945,34.50278091430664,-0.002692738076245149,0.15257199511927547
+2013-03-15,55.70000076293945,55.95000076293945,55.650001525878906,55.77000045776367,34.53994369506836,54800,0.0,0.0,0.0,False,0.003780011888684376,0.003772885596412575,0.3837095432818389,34.53994369506836,0.0,0.1520634716213205
+2013-03-18,55.4900016784668,55.86000061035156,55.34000015258789,55.34000015258789,34.273616790771484,21600,0.0,0.0,0.0,False,-0.007710693064473695,-0.0077405741599847165,0.37304018370320957,34.53994369506836,-0.007710693064473695,0.15168614572298753
+2013-03-19,55.52000045776367,55.689998626708984,54.90999984741211,55.369998931884766,34.29220962524414,65700,0.0,0.0,0.0,False,0.0005424824169026898,0.0005423353265099292,0.3737850338605695,34.53994369506836,-0.007172393562980495,0.15148974819208508
+2013-03-20,55.720001220703125,55.7599983215332,55.560001373291016,55.650001525878906,34.46562576293945,29400,0.0,0.0,0.0,False,0.005057012644867687,0.005044268901878557,0.3807322821481325,34.53994369506836,-0.002151651803054877,0.1514078892450058
+2013-03-21,55.650001525878906,55.83000183105469,55.5099983215332,55.599998474121094,34.43465805053711,35200,0.0,0.0,0.0,False,-0.0008985100869877138,-0.0008989139891341491,0.37949168026519287,34.53994369506836,-0.003048228609193737,0.1514126926414855
+2013-03-22,55.540000915527344,55.72999954223633,55.400001525878906,55.68000030517578,34.646846771240234,31000,0.261,0.0,0.0,False,0.006162068471587956,0.006143160562461719,0.3879922024549729,34.646846771240234,0.0,0.15113199043162984
+2013-03-25,55.599998474121094,55.630001068115234,54.790000915527344,55.08000183105469,34.273494720458984,50400,0.0,0.0,0.0,False,-0.010775931594766752,-0.010834412448875485,0.3730352934272485,34.646846771240234,-0.010775931594766752,0.15151666752646104
+2013-03-26,55.369998931884766,55.52000045776367,55.27000045776367,55.5099983215332,34.54105758666992,26300,0.0,0.0,0.0,False,0.007806699269894413,0.007776384662284936,0.3837541670499862,34.646846771240234,-0.0030533567821856566,0.15141236606259253
+2013-03-27,55.150001525878906,55.41999816894531,54.9900016784668,55.349998474121094,34.441505432128906,50800,0.0,0.0,0.0,False,-0.0028821397344659383,-0.0028863010968657437,0.37976599418239854,34.646846771240234,-0.0059266963157460495,0.15121436704425836
+2013-03-28,55.34000015258789,55.5,55.220001220703125,55.40999984741211,34.47883224487305,67700,0.0,0.0,0.0,False,0.0010837741346032548,0.0010831872753927867,0.38126134887869867,34.646846771240234,-0.00484934538131343,0.15071586293255956
+2013-04-01,55.0,55.04999923706055,54.43000030517578,54.540000915527344,33.937469482421875,77500,0.0,0.0,0.0,False,-0.01570130793892166,-0.015825879148953184,0.359573739095824,34.646846771240234,-0.020474512255100885,0.15153474721955631
+2013-04-02,54.86000061035156,55.02000045776367,54.790000915527344,54.88999938964844,34.155250549316406,36200,0.0,0.0,0.0,False,0.006417127446916249,0.006396625347560421,0.36829829705308237,34.646846771240234,-0.014188772362739077,0.1515391797867676
+2013-04-03,54.88999938964844,55.029998779296875,54.52000045776367,54.630001068115234,33.993492126464844,68700,0.0,0.0,0.0,False,-0.004735975296623951,-0.0047472255623369946,0.36181807011982636,34.646846771240234,-0.018857549983963606,0.1516310430830754
+2013-04-04,54.529998779296875,55.04999923706055,54.529998779296875,55.0099983215332,34.22993850708008,62800,0.0,0.0,0.0,False,0.006955636677031807,0.0069315578275785435,0.37129038183579643,34.646846771240234,-0.01203307957323907,0.15152218511638016
+2013-04-05,54.459999084472656,54.88999938964844,54.279998779296875,54.779998779296875,34.0868034362793,83600,0.0,0.0,0.0,False,-0.004181575458313325,-0.004190342694077768,0.36555622762889084,34.646846771240234,-0.016164337801321094,0.15158932080753593
+2013-04-08,54.7400016784668,55.0,54.65999984741211,55.0,34.22371292114258,27600,0.0,0.0,0.0,False,0.004016495272700427,0.0040084506890562975,0.3710409777617689,34.646846771240234,-0.01221276651498604,0.15109225184449956
+2013-04-09,55.0,55.47999954223633,54.880001068115234,55.29999923706055,34.41038131713867,49300,0.0,0.0,0.0,False,0.0054543583984068,0.005439537254433332,0.3785191266333836,34.646846771240234,-0.006825020922188174,0.15008460034142665
+2013-04-10,55.709999084472656,56.06999969482422,55.59000015258789,56.0,34.8459587097168,56800,0.0,0.0,0.0,False,0.012658313448016933,0.012578866736773267,0.39596885383239555,34.8459587097168,0.0,0.15041090505754462
+2013-04-11,56.029998779296875,56.380001068115234,56.029998779296875,56.150001525878906,34.93929672241211,29100,0.0,0.0,0.0,False,0.002678589315703972,0.002675008288651369,0.39970808108932654,34.93929672241211,0.0,0.15040158849317184
+2013-04-12,55.91999816894531,56.119998931884766,55.779998779296875,56.119998931884766,34.92062759399414,38400,0.0,0.0,0.0,False,-0.0005343304007030536,-0.000534473206064041,0.39896017450949084,34.93929672241211,-0.0005343304007030536,0.14953832798625608
+2013-04-15,55.4900016784668,55.4900016784668,54.810001373291016,54.83000183105469,34.11793518066406,31400,0.0,0.0,0.0,False,-0.022986196658966396,-0.023254498747413976,0.3668034008201537,34.93929672241211,-0.023508244835998005,0.1507936218121145
+2013-04-16,55.4900016784668,55.75,55.29999923706055,55.689998626708984,34.6530647277832,33900,0.0,0.0,0.0,False,0.015684699096984556,0.015562965457789221,0.3882413008867529,34.93929672241211,-0.008192265485564287,0.15066319898813924
+2013-04-17,55.31999969482422,55.31999969482422,54.650001525878906,54.900001525878906,34.161476135253906,30500,0.0,0.0,0.0,False,-0.014186006241900029,-0.014287589479800727,0.3685477011271101,34.93929672241211,-0.022262056198150804,0.1508352143673869
+2013-04-18,54.900001525878906,54.900001525878906,54.470001220703125,54.61000061035156,33.98102951049805,49500,0.0,0.0,0.0,False,-0.00528216708322049,-0.005296167049638166,0.3613188035083994,34.93929672241211,-0.0274266313809165,0.15091017471899007
+2013-04-19,55.08000183105469,55.15999984741211,54.91999816894531,55.11000061035156,34.29216766357422,35500,0.0,0.0,0.0,False,0.009156230919373787,0.009114566768329014,0.37378335282820796,34.93929672241211,-0.01852152503180704,0.15054984645300656
+2013-04-22,55.209999084472656,55.56999969482422,55.099998474121094,55.459999084472656,34.509944915771484,34400,0.0,0.0,0.0,False,0.006350641182376826,0.006330560831226397,0.38250775796434255,34.93929672241211,-0.012288507409057625,0.1505007304040131
+2013-04-23,55.7599983215332,56.040000915527344,55.709999084472656,56.0099983215332,34.85218048095703,25500,0.0,0.0,0.0,False,0.009917012792133972,0.009868161925051569,0.3962181050852993,34.93929672241211,-0.0024933599020954267,0.15059077769941281
+2013-04-24,56.2599983215332,56.54999923706055,56.189998626708984,56.400001525878906,35.0948486328125,17300,0.0,0.0,0.0,False,0.006962782486107599,0.006938654251155416,0.4059396680541736,35.0948486328125,0.0,0.15055064508882707
+2013-04-25,56.79999923706055,57.060001373291016,56.70000076293945,56.779998779296875,35.33131408691406,31700,0.0,0.0,0.0,False,0.006737896395440757,0.006715298224154745,0.4154127438757629,35.33131408691406,0.0,0.15005279124921223
+2013-04-26,56.529998779296875,56.83000183105469,56.52000045776367,56.72999954223633,35.300193786621094,28700,0.0,0.0,0.0,False,-0.000880813552997628,-0.0008812016971937167,0.4141660291478715,35.33131408691406,-0.000880813552997628,0.15004236018232386
+2013-04-29,57.0,57.47999954223633,57.0,57.40999984741211,35.72332763671875,16400,0.0,0.0,0.0,False,0.011986728816713255,0.011915456961809925,0.43111725384107524,35.72332763671875,0.0,0.15039352650335253
+2013-04-30,57.43000030517578,57.7400016784668,57.41999816894531,57.72999954223633,35.922454833984375,36300,0.0,0.0,0.0,False,0.005574150294468838,0.0055586722101894645,0.4390945165029929,35.922454833984375,0.0,0.15042237512621534
+2013-05-01,57.5,57.70000076293945,57.349998474121094,57.369998931884766,35.69844055175781,25100,0.0,0.0,0.0,False,-0.006236051607882764,-0.006255576994246954,0.4301202488294591,35.922454833984375,-0.006236051607882764,0.15059029484698694
+2013-05-02,57.189998626708984,57.709999084472656,57.189998626708984,57.630001068115234,35.86021423339844,48000,0.0,0.0,0.0,False,0.004531673628882293,0.004521436511807291,0.4366010870472101,35.922454833984375,-0.001732637729620179,0.15061756043280197
+2013-05-03,58.06999969482422,58.349998474121094,58.06999969482422,58.34000015258789,36.30201721191406,47200,0.0,0.0,0.0,False,0.012320143310916132,0.01224486798324008,0.4543002183202496,36.30201721191406,0.0,0.15101783938023539
+2013-05-06,58.380001068115234,58.38999938964844,58.09000015258789,58.27000045776367,36.25846481323242,71600,0.0,0.0,0.0,False,-0.0011997239279404326,-0.0012004441728130375,0.4525554595499217,36.30201721191406,-0.0011997239279404326,0.15099494502485158
+2013-05-07,58.470001220703125,58.58000183105469,58.279998779296875,58.529998779296875,36.420249938964844,53000,0.0,0.0,0.0,False,0.004461996021226433,0.004452070830136493,0.45903675623104423,36.420249938964844,0.0,0.1506631230701631
+2013-05-08,58.83000183105469,59.06999969482422,58.790000915527344,59.060001373291016,36.750038146972656,56400,0.0,0.0,0.0,False,0.00905507811067996,0.009014326710882165,0.4722484480250695,36.750038146972656,0.0,0.14993953906947802
+2013-05-09,59.02000045776367,59.31999969482422,58.5,58.65999984741211,36.50113296508789,103900,0.0,0.0,0.0,False,-0.00677292308893207,-0.006795963425063413,0.462277022518796,36.750038146972656,-0.00677292308893207,0.150134573635456
+2013-05-10,58.47999954223633,58.66999816894531,58.22999954223633,58.66999816894531,36.50735855102539,51700,0.0,0.0,0.0,False,0.0001705587041216372,0.0001705441606395162,0.4625264265928237,36.750038146972656,-0.006603519565795524,0.14945315937810236
+2013-05-13,58.529998779296875,58.529998779296875,58.27000045776367,58.470001220703125,36.38291931152344,31900,0.0,0.0,0.0,False,-0.0034086070436465388,-0.0034144295795586507,0.4575412487136201,36.750038146972656,-0.009989617806137163,0.14879181903175928
+2013-05-14,58.5099983215332,58.689998626708984,58.5099983215332,58.650001525878906,36.49491882324219,73400,0.0,0.0,0.0,False,0.003078354179327114,0.003073625748471767,0.4620280769081393,36.750038146972656,-0.006942015208533436,0.1486027860812534
+2013-05-15,58.099998474121094,58.33000183105469,58.0,58.33000183105469,36.295806884765625,22100,0.0,0.0,0.0,False,-0.005455881117065409,-0.0054708187933457525,0.45405142553071665,36.750038146972656,-0.012360021515908204,0.14825998526049042
+2013-05-16,58.0,58.08000183105469,57.599998474121094,57.619998931884766,35.85398864746094,58000,0.0,0.0,0.0,False,-0.012172707406874927,-0.012247401582142985,0.43635168297318194,36.750038146972656,-0.024382273997327286,0.14762516319723917
+2013-05-17,57.9900016784668,58.310001373291016,57.86000061035156,58.29999923706055,36.277137756347656,21200,0.0,0.0,0.0,False,0.01180200933980835,0.011732908779842937,0.45330351895088095,36.750038146972656,-0.012868024482961093,0.1474646710359555
+2013-05-20,58.4900016784668,58.54999923706055,58.29999923706055,58.4900016784668,36.39535903930664,29500,0.0,0.0,0.0,False,0.0032588371153481344,0.0032535386138574586,0.4580395983983041,36.750038146972656,-0.00965112216339925,0.14695367887152755
+2013-05-21,58.38999938964844,58.619998931884766,58.13999938964844,58.54999923706055,36.43269348144531,25900,0.0,0.0,0.0,False,0.0010258022760085694,0.0010252765003843389,0.45953525873685175,36.750038146972656,-0.008635220030471902,0.14641226928164724
+2013-05-22,58.369998931884766,58.70000076293945,57.349998474121094,57.45000076293945,35.74822998046875,69500,0.0,0.0,0.0,False,-0.018787068305151533,-0.01896578721578816,0.4321148701371855,36.750038146972656,-0.027260057867080967,0.1476647383811259
+2013-05-23,56.22999954223633,56.7599983215332,55.5,56.70000076293945,35.28153991699219,108000,0.0,0.0,0.0,False,-0.013054913872142526,-0.013140878251618998,0.4134187338525299,36.750038146972656,-0.039959094031619125,0.1475669909493016
+2013-05-24,55.79999923706055,56.27000045776367,55.79999923706055,56.25,35.00151443481445,64400,0.0,0.0,0.0,False,-0.007936883787854954,-0.007968548507406433,0.40220059361836524,36.750038146972656,-0.04757882713387718,0.14768108380424616
+2013-05-28,56.720001220703125,56.790000915527344,56.20000076293945,56.27000045776367,35.01396179199219,26800,0.0,0.0,0.0,False,0.0003556233888368787,0.00035556016982719635,0.40269924894529696,36.750038146972656,-0.047240123888782404,0.14762584246904936
+2013-05-29,56.290000915527344,56.38999938964844,56.04999923706055,56.38999938964844,35.0886344909668,54100,0.0,0.0,0.0,False,0.002132654951136903,0.0021303840706631046,0.4056907224435162,36.750038146972656,-0.045208215821749276,0.1473440961797762
+2013-05-30,56.36000061035156,56.619998931884766,56.22999954223633,56.439998626708984,35.119747161865234,37300,0.0,0.0,0.0,False,0.0008866879931290761,0.0008862951175520489,0.4069371315291599,36.750038146972656,-0.04436161341078004,0.14729679980550076
+2013-05-31,55.9900016784668,56.099998474121094,55.560001373291016,55.560001373291016,34.57216262817383,63700,0.0,0.0,0.0,False,-0.015591926991034843,-0.01571475955517714,0.38500027049338126,36.750038146972656,-0.059261857364309556,0.14790739293607197
+2013-06-03,55.790000915527344,56.150001525878906,55.5,56.06999969482422,34.88951110839844,31100,0.0,0.0,0.0,False,0.009179306589458092,0.009137432807851651,0.3977136126027223,36.750038146972656,-0.050626533532659224,0.14710803158931476
+2013-06-04,56.15999984741211,56.2400016784668,55.65999984741211,56.0099983215332,34.85218048095703,39700,0.0,0.0,0.0,False,-0.0010699670547238416,-0.001070539878110827,0.3962181050852984,36.750038146972656,-0.05164233186440825,0.14686567234255976
+2013-06-05,55.61000061035156,55.61000061035156,55.06999969482422,55.06999969482422,34.26726531982422,60500,0.0,0.0,0.0,False,-0.016782742229066727,-0.01692516822881159,0.3727857365320959,36.750038146972656,-0.06755837414968668,0.1450234984696464
+2013-06-06,54.86000061035156,55.27000045776367,54.68000030517578,55.22999954223633,34.36681365966797,27000,0.0,0.0,0.0,False,0.0029050564413191093,0.0029008449193566235,0.3767737565785594,36.750038146972656,-0.06484957859835605,0.14487412615614198
+2013-06-07,55.150001525878906,55.709999084472656,55.11000061035156,55.65999984741211,34.6343879699707,95300,0.0,0.0,0.0,False,0.007785834117544521,0.0077556809218165485,0.3874930886646686,36.750038146972656,-0.05756865254237109,0.144976820133117
+2013-06-10,55.91999816894531,56.0,55.63999938964844,55.79999923706055,34.72150421142578,85100,0.0,0.0,0.0,False,0.002515310550040839,0.002512152451083801,0.3909830646686956,36.750038146972656,-0.05519814503142162,0.14325520380818288
+2013-06-11,54.88999938964844,55.290000915527344,54.880001068115234,55.029998779296875,34.24237060546875,64700,0.0,0.0,0.0,False,-0.013799333203984965,-0.013895429065778304,0.371788425878232,36.750038146972656,-0.06823578063987612,0.14402037485640162
+2013-06-12,55.529998779296875,55.630001068115234,54.970001220703125,55.0099983215332,34.22993850708008,37100,0.0,0.0,0.0,False,-0.0003630618490731985,-0.00036312777198286986,0.37129038183579555,36.750038146972656,-0.06857406868025728,0.14391731884618655
+2013-06-13,55.220001220703125,55.93000030517578,55.08000183105469,55.849998474121094,34.75261688232422,45000,0.0,0.0,0.0,False,0.015269626474381015,0.015154219063883251,0.3922294737543395,36.750038146972656,-0.0543515426204525,0.14410297616827103
+2013-06-14,55.4900016784668,55.790000915527344,55.13999938964844,55.290000915527344,34.4041633605957,51400,0.0,0.0,0.0,False,-0.010026684405045394,-0.010077290161255827,0.37827002820160227,36.750038146972656,-0.06383326126071509,0.14424296975332904
+2013-06-17,56.189998626708984,56.4900016784668,55.869998931884766,56.04999923706055,34.8770637512207,69500,0.0,0.0,0.0,False,0.013745440796465669,0.01365182907260369,0.39721495727579037,36.750038146972656,-0.050965236777754,0.1443744585738068
+2013-06-18,56.369998931884766,56.47999954223633,56.279998779296875,56.36000061035156,35.069969177246094,45000,0.0,0.0,0.0,False,0.005531011079412895,0.005515771206411931,0.4049429686848043,36.750038146972656,-0.045716114987623735,0.14427590744905552
+2013-06-19,56.41999816894531,56.5,55.400001525878906,55.43000030517578,34.49128341674805,18000,0.0,0.0,0.0,False,-0.01650089161964552,-0.016638547731619813,0.38176015702675326,36.750038146972656,-0.0614626499485873,0.1448277695574591
+2013-06-20,54.540000915527344,54.560001373291016,53.61000061035156,53.810001373291016,33.483245849609375,45700,0.0,0.0,0.0,False,-0.0292258642555816,-0.02966144769265753,0.34137702224371824,36.750038146972656,-0.08889221513998313,0.14794694137658893
+2013-06-21,54.349998474121094,54.349998474121094,53.54999923706055,54.130001068115234,33.682350158691406,94100,0.0,0.0,0.0,False,0.0059463861411857,0.005928776163117958,0.34935336797889316,36.750038146972656,-0.08347441643496512,0.1478677694228547
+2013-06-24,52.5,52.5,50.709999084472656,51.36000061035156,32.80413055419922,88400,1.395,0.0,0.0,False,-0.02607358454367148,-0.026419527006361646,0.31417088885960753,36.750038146972656,-0.10737152372448588,0.15020409452951092
+2013-06-25,51.619998931884766,52.11000061035156,51.33000183105469,51.79999923706055,33.08516311645508,169400,0.0,0.0,0.0,False,0.008566987068641785,0.008530498683836662,0.32542937387045323,36.750038146972656,-0.0997243871111323,0.1479981544212726
+2013-06-26,52.119998931884766,52.119998931884766,51.599998474121094,51.83000183105469,33.10432815551758,43700,0.0,0.0,0.0,False,0.0005792638529555916,0.0005790961444117939,0.32619714719638204,36.750038146972656,-0.09920288999088833,0.14750312419748637
+2013-06-27,52.25,52.4900016784668,52.25,52.43000030517578,33.487545013427734,43200,0.0,0.0,0.0,False,0.011576034895191878,0.011509545235694744,0.3415492516502312,36.750038146972656,-0.08877523121193476,0.14604979339291105
+2013-06-28,52.290000915527344,52.52000045776367,52.09000015258789,52.2400016784668,33.36619186401367,57000,0.0,0.0,0.0,False,-0.0036238293779194963,-0.00363041135371574,0.3366877060601752,36.750038146972656,-0.09207735429895691,0.1461222884286592
+2013-07-01,52.709999084472656,52.95000076293945,52.65999984741211,52.75,33.691932678222656,71200,0.0,0.0,0.0,False,0.009762600884648975,0.009715254595849243,0.34973725464185756,36.750038146972656,-0.08321366787484319,0.14624053214126714
+2013-07-02,52.7599983215332,53.09000015258789,52.470001220703125,52.70000076293945,33.65999221801758,36900,0.0,0.0,0.0,False,-0.0009480150785687869,-0.0009484647290694825,0.34845768337235095,36.750038146972656,-0.08408279514152361,0.14624834791885805
+2013-07-03,52.209999084472656,52.880001068115234,52.209999084472656,52.77000045776367,33.70470428466797,8700,0.0,0.0,0.0,False,0.0013283445332008537,0.0013274630641114948,0.3502488997643114,36.750038146972656,-0.08286614152958505,0.1425931861951411
+2013-07-05,53.189998626708984,53.189998626708984,52.529998779296875,53.04999923706055,33.88353729248047,31100,0.0,0.0,0.0,False,0.005305876779160723,0.005291850208590347,0.35741315404765817,36.750038146972656,-0.07799994228654483,0.14251247193234753
+2013-07-08,52.9900016784668,53.45000076293945,52.9900016784668,53.31999969482422,34.05600357055664,27400,0.0,0.0,0.0,False,0.00508997264917932,0.0050770625279722885,0.3643223498753969,36.750038146972656,-0.07330698721024165,0.14249748826645223
+2013-07-09,53.58000183105469,53.7599983215332,53.02000045776367,53.72999954223633,34.31787872314453,22800,0.0,0.0,0.0,False,0.007689544430700579,0.007660130573802316,0.37481336720256153,36.750038146972656,-0.06618114011477505,0.14233638792933628
+2013-07-10,53.439998626708984,53.90999984741211,53.439998626708984,53.689998626708984,34.29230880737305,57600,0.0,0.0,0.0,False,-0.0007450902189428676,-0.0007453679366184344,0.3737890072097869,36.750038146972656,-0.0668769194135399,0.14159177414024998
+2013-07-11,54.61000061035156,55.099998474121094,54.54999923706055,55.02000045776367,35.14180374145508,64800,0.0,0.0,0.0,False,0.024772170892715994,0.02447031558443354,0.4078207432669223,36.750038146972656,-0.04376143499731466,0.14353759311981207
+2013-07-12,54.849998474121094,54.88999938964844,54.650001525878906,54.88999938964844,35.05875778198242,32100,0.0,0.0,0.0,False,-0.0023631672433105377,-0.002365963929914691,0.4044938274019809,36.750038146972656,-0.046021186650919366,0.14314745683984406
+2013-07-15,55.060001373291016,55.150001525878906,54.939998626708984,55.11000061035156,35.19929885864258,26000,0.0,0.0,0.0,False,0.004008729503028219,0.00400071595587025,0.4101240632447083,36.750038146972656,-0.042196943636582995,0.14315775342502232
+2013-07-16,55.060001373291016,55.2599983215332,54.88999938964844,55.16999816894531,35.23759841918945,33000,0.0,0.0,0.0,False,0.0010880773705375102,0.001087485843401349,0.4116583873275752,36.750038146972656,-0.04115477980552229,0.14264011927504291
+2013-07-17,55.81999969482422,55.81999969482422,55.4900016784668,55.63999938964844,35.53779220581055,41300,0.0,0.0,0.0,False,0.00851913297410234,0.008483049946697555,0.42368449284322574,36.750038146972656,-0.03298624987310306,0.14236196239224716
+2013-07-18,55.529998779296875,55.81999969482422,55.529998779296875,55.779998779296875,35.62721252441406,22400,0.0,0.0,0.0,False,0.0025162035414483253,0.002513043201579452,0.4272667728060229,36.750038146972656,-0.030553046450404575,0.142336211493525
+2013-07-19,55.720001220703125,55.81999969482422,55.630001068115234,55.75,35.608055114746094,17300,0.0,0.0,0.0,False,-0.0005377184548143177,-0.0005378630772290597,0.4264993051223418,36.750038146972656,-0.031074335968291678,0.1423289824828149
+2013-07-22,56.0,56.18000030517578,55.97999954223633,56.06999969482422,35.81245040893555,38100,0.0,0.0,0.0,False,0.005740142041759766,0.005723730200678837,0.4346876137562157,36.750038146972656,-0.025512565028843248,0.14240109831264455
+2013-07-23,56.310001373291016,56.45000076293945,56.18000030517578,56.33000183105469,35.97850799560547,22600,0.0,0.0,0.0,False,0.0046368674797101495,0.004626150326274976,0.44134007009598486,36.750038146972656,-0.020993995932239384,0.14219583124139148
+2013-07-24,56.310001373291016,56.310001373291016,55.79999923706055,55.9900016784668,35.7613525390625,29800,0.0,0.0,0.0,False,-0.006035699328318267,-0.006053987787737103,0.4326405748030284,36.750038146972656,-0.026902981813410776,0.14106930203622664
+2013-07-25,55.540000915527344,56.09000015258789,55.52000045776367,56.040000915527344,35.79328918457031,35100,0.0,0.0,0.0,False,0.0008930491505578786,0.0008926506194195027,0.43391999325141106,36.750038146972656,-0.02603395834790878,0.1395238749967045
+2013-07-26,55.720001220703125,55.83000183105469,55.47999954223633,55.779998779296875,35.62721252441406,41800,0.0,0.0,0.0,False,-0.004639882613186708,-0.004650680281407181,0.4272667728060231,36.750038146972656,-0.030553046450404575,0.13920358767983723
+2013-07-29,55.38999938964844,55.40999984741211,55.11000061035156,55.25,35.288700103759766,23300,0.0,0.0,0.0,False,-0.009501512935437328,-0.00954694029087398,0.4137055791018869,36.750038146972656,-0.03976425921977633,0.13952150071021696
+2013-07-30,55.310001373291016,55.400001525878906,55.040000915527344,55.16999816894531,35.23759841918945,27200,0.0,0.0,0.0,False,-0.001448103342431395,-0.001449152857403031,0.4116583873275754,36.750038146972656,-0.04115477980552229,0.13690142735589939
+2013-07-31,55.08000183105469,55.59000015258789,55.04999923706055,55.22999954223633,35.27592468261719,21600,0.0,0.0,0.0,False,0.0010876525401022352,0.0010870614746219971,0.41319378115830885,36.750038146972656,-0.040111889366212794,0.13598366328542602
+2013-08-01,55.90999984741211,55.959999084472656,55.75,55.84000015258789,35.66554260253906,63400,0.0,0.0,0.0,False,0.01104486766618673,0.010984318545371035,0.4288023194578805,36.750038146972656,-0.02951005220991676,0.13631638570642016
+2013-08-02,55.81999969482422,56.2599983215332,55.77000045776367,56.15999984741211,35.869930267333984,30500,0.0,0.0,0.0,False,0.0057306758815545145,0.005714318023160802,0.43699032244950686,36.750038146972656,-0.02394848887282508,0.13626591581317052
+2013-08-05,56.25,56.47999954223633,56.16999816894531,56.41999816894531,36.03597640991211,17900,0.0,0.0,0.0,False,0.0046291180757978,0.004618436659724009,0.44364232032590434,36.750038146972656,-0.019430231179756396,0.13623940941213294
+2013-08-06,56.52000045776367,56.63999938964844,56.369998931884766,56.459999084472656,36.06154251098633,34800,0.0,0.0,0.0,False,0.0007094604787005743,0.0007092089305837555,0.4446665274975552,36.750038146972656,-0.018734555682169973,0.13575724452009144
+2013-08-07,56.34000015258789,56.439998626708984,56.20000076293945,56.310001373291016,35.96574020385742,50000,0.0,0.0,0.0,False,-0.0026566336451004924,-0.0026601687586517648,0.4408285777946548,36.750038146972656,-0.021341418476319096,0.13366226877764914
+2013-08-08,56.7599983215332,57.0099983215332,56.630001068115234,56.900001525878906,36.342586517333984,24500,0.0,0.0,0.0,False,0.010477924584356035,0.010423411590605844,0.45592547097177216,36.750038146972656,-0.011087107665281093,0.1339147256621297
+2013-08-09,57.0099983215332,57.18000030517578,56.86000061035156,57.08000183105469,36.457550048828125,21200,0.0,0.0,0.0,False,0.003163328274373267,0.0031583354779526535,0.4605310411794774,36.750038146972656,-0.007958851552066326,0.13373004900747124
+2013-08-12,57.04999923706055,57.2400016784668,57.0,57.099998474121094,36.470314025878906,36500,0.0,0.0,0.0,False,0.0003501051780410158,0.00035004390552397007,0.46104238065968395,36.750038146972656,-0.007611532809165045,0.13372020073234583
+2013-08-13,57.45000076293945,57.650001525878906,57.119998931884766,57.58000183105469,36.77690124511719,44200,0.0,0.0,0.0,False,0.008406486958701054,0.008371349233091505,0.473324614378809,36.77690124511719,0.0,0.13391598534596943
+2013-08-14,57.5099983215332,57.65999984741211,57.400001525878906,57.470001220703125,36.70664596557617,42800,0.0,0.0,0.0,False,-0.0019103099272221868,-0.0019121368963201189,0.47051010774194046,36.77690124511719,-0.0019103099272221868,0.13384845058626718
+2013-08-15,57.09000015258789,57.16999816894531,56.630001068115234,57.130001068115234,36.489479064941406,21500,0.0,0.0,0.0,False,-0.005916282867097888,-0.005933853404367559,0.46181015398561254,36.77690124511719,-0.00781529086042676,0.13384881269036994
+2013-08-16,57.31999969482422,57.40999984741211,57.099998474121094,57.25,36.566131591796875,33600,0.0,0.0,0.0,False,0.0021006747374783252,0.0020984714054184243,0.4648809416470794,36.77690124511719,-0.005731033507024863,0.13381218730745564
+2013-08-19,57.369998931884766,57.5099983215332,57.08000183105469,57.08000183105469,36.457550048828125,45500,0.0,0.0,0.0,False,-0.002969456659536518,-0.0029738742433462048,0.4605310411794774,36.77690124511719,-0.008683472110947998,0.13379456334241058
+2013-08-20,56.790000915527344,57.33000183105469,56.790000915527344,57.130001068115234,36.489479064941406,39000,0.0,0.0,0.0,False,0.0008757861148245283,0.0008754028379278004,0.46181015398561254,36.77690124511719,-0.00781529086042676,0.1330952850533451
+2013-08-21,56.75,57.209999084472656,56.4900016784668,56.61000061035156,36.1573486328125,75400,0.0,0.0,0.0,False,-0.009102087523305102,-0.009143764613725002,0.44850463002157936,36.77690124511719,-0.016846242922300192,0.13336170945416076
+2013-08-22,57.02000045776367,57.2599983215332,56.970001220703125,57.15999984741211,36.50864791870117,38600,0.0,0.0,0.0,False,0.00971584751570731,0.00966895217654187,0.4625780801326651,36.77690124511719,-0.0072940709340385546,0.13364464098360485
+2013-08-23,57.099998474121094,57.5099983215332,57.099998474121094,57.5099983215332,36.73218536376953,24300,0.0,0.0,0.0,False,0.006122862878026547,0.006104194317716175,0.4715332451657248,36.77690124511719,-0.0012158686521636097,0.13373243704277946
+2013-08-26,57.150001525878906,57.31999969482422,56.939998626708984,56.970001220703125,36.38727569580078,27100,0.0,0.0,0.0,False,-0.009389848835646752,-0.00943421138973845,0.45771577043698985,36.77690124511719,-0.010594300664962475,0.13413685903662528
+2013-08-27,56.5,56.560001373291016,56.0099983215332,56.0099983215332,35.774131774902344,26300,0.0,0.0,0.0,False,-0.016850503621770097,-0.016994088629939418,0.43315252556773,36.77690124511719,-0.027266284985007494,0.13486958033290455
+2013-08-28,56.02000045776367,56.22999954223633,55.86000061035156,55.9900016784668,35.7613525390625,31800,0.0,0.0,0.0,False,-0.0003572200136191528,-0.0003572838318867786,0.4326405748030284,36.77690124511719,-0.02761376493593304,0.13486038097151015
+2013-08-29,56.11000061035156,56.290000915527344,55.91999816894531,55.939998626708984,35.72941207885742,25700,0.0,0.0,0.0,False,-0.0008931558215028446,-0.0008935549228210598,0.431361003533522,36.77690124511719,-0.028482257362529628,0.1348724616403225
+2013-08-30,55.939998626708984,55.95000076293945,55.47999954223633,55.5,35.44837951660156,18700,0.0,0.0,0.0,False,-0.007865580369349479,-0.007896677217125971,0.4201025185226763,36.77690124511719,-0.03612380824749373,0.13514348832647624
+2013-09-03,56.720001220703125,57.060001373291016,56.45000076293945,56.720001220703125,36.22761535644531,28000,0.0,0.0,0.0,False,0.021982269724877268,0.021744143025228653,0.4513195951218194,36.77690124511719,-0.014935621819002542,0.13676393739165146
+2013-09-04,56.720001220703125,57.439998626708984,56.720001220703125,57.310001373291016,36.60444641113281,38900,0.0,0.0,0.0,False,0.010401762605124265,0.010348036515334787,0.46641587701444154,36.77690124511719,-0.004689216006399488,0.13654290224188043
+2013-09-05,57.220001220703125,57.369998931884766,57.099998474121094,57.31999969482422,36.61083221435547,100300,0.0,0.0,0.0,False,0.00017445430401896722,0.00017443908863643877,0.46667169957566856,36.77690124511719,-0.0045155797562952404,0.13629244009591324
+2013-09-06,57.54999923706055,57.77000045776367,57.25,57.54999923706055,36.75775146484375,11500,0.0,0.0,0.0,False,0.004012999475894841,0.004004968870871125,0.47255745233737545,36.77690124511719,-0.0005207012995958049,0.1360972521660848
+2013-09-09,57.970001220703125,58.58000183105469,57.970001220703125,58.56999969482422,37.40924072265625,119000,0.0,0.0,0.0,False,0.01772386046071417,0.017568624416700585,0.49865685514298774,37.40924072265625,0.0,0.13704488233540213
+2013-09-10,59.130001068115234,59.20000076293945,58.810001373291016,59.16999816894531,37.792449951171875,157100,0.0,0.0,0.0,False,0.010243705060914099,0.010191593886420677,0.5140086539545896,37.792449951171875,0.0,0.13586853444154123
+2013-09-11,59.119998931884766,59.36000061035156,59.0,59.36000061035156,37.913795471191406,21300,0.0,0.0,0.0,False,0.0032108402650876666,0.003205696525027803,0.5188698939023981,37.913795471191406,0.0,0.13510510035430318
+2013-09-12,59.040000915527344,59.27000045776367,58.95000076293945,59.029998779296875,37.7030143737793,33700,0.0,0.0,0.0,False,-0.005559482895144852,-0.005574994337287736,0.5104257627072972,37.913795471191406,-0.005559482895144852,0.1350645093399139
+2013-09-13,59.11000061035156,59.220001220703125,58.869998931884766,59.209999084472656,37.81800842285156,50800,0.0,0.0,0.0,False,0.0030499961603134285,0.0030453543579490486,0.515032555483993,37.913795471191406,-0.002526443136315004,0.13471109697886677
+2013-09-16,59.93000030517578,60.060001373291016,59.540000915527344,59.619998931884766,38.07986831665039,100200,0.0,0.0,0.0,False,0.006924211631424759,0.006900349366323029,0.5255229615266623,38.07986831665039,0.0,0.13460274373581288
+2013-09-17,59.560001373291016,59.7599983215332,59.540000915527344,59.689998626708984,38.12456512451172,28200,0.0,0.0,0.0,False,0.0011737647696061781,0.0011730764463061022,0.5273135666341275,38.12456512451172,0.0,0.1337161415949403
+2013-09-18,59.619998931884766,61.31999969482422,59.40999984741211,61.150001525878906,39.05709457397461,58900,0.0,0.0,0.0,False,0.024460067843851574,0.024165710722790303,0.5646717600928333,39.05709457397461,0.0,0.13568863217381
+2013-09-19,61.15999984741211,61.18000030517578,60.599998474121094,60.70000076293945,38.76967239379883,42400,0.0,0.0,0.0,False,-0.0073590261464892,-0.007386237360281957,0.5531572996996368,39.05709457397461,-0.0073590261464892,0.13586163999529266
+2013-09-20,60.619998931884766,60.619998931884766,60.119998931884766,60.220001220703125,38.46308517456055,46400,0.0,0.0,0.0,False,-0.007907913590915916,-0.007939346964197692,0.5408750659805117,39.05709457397461,-0.01520874519452542,0.13594528780798174
+2013-09-23,60.099998474121094,60.130001068115234,59.720001220703125,60.060001373291016,38.57162857055664,32700,0.329,0.0,0.0,False,0.002822014809874984,0.0028180404015517445,0.5452234382368759,39.05709457397461,-0.012429649688828981,0.1359348637769778
+2013-09-24,60.150001525878906,60.36000061035156,59.900001525878906,60.0,38.53309631347656,91600,0.0,0.0,0.0,False,-0.0009989792629468974,-0.0009994785752936142,0.5436797920654577,39.05709457397461,-0.013416211989491167,0.135808204763519
+2013-09-25,60.16999816894531,60.459999084472656,60.029998779296875,60.13999938964844,38.62301254272461,59500,0.0,0.0,0.0,False,0.0023334805102750433,0.0023307621725998217,0.5472819387743479,39.05709457397461,-0.011114037948415367,0.1357885242867624
+2013-09-26,60.52000045776367,60.72999954223633,60.130001068115234,60.40999984741211,38.79640197753906,65600,0.0,0.0,0.0,False,0.004489277852747886,0.004479231102143012,0.5542281173140444,39.05709457397461,-0.006674654100083943,0.13576889078032225
+2013-09-27,60.15999984741211,60.31999969482422,60.02000045776367,60.16999816894531,38.64225769042969,23200,0.0,0.0,0.0,False,-0.003973159346029487,-0.003981073312880154,0.5480529213438763,39.05709457397461,-0.010621293981794122,0.1356157077143638
+2013-09-30,59.88999938964844,60.2400016784668,59.79999923706055,60.09000015258789,38.59089279174805,50900,0.0,0.0,0.0,False,-0.0013292416580090727,-0.001330125883354733,0.5459951849120233,39.05709457397461,-0.011936417373380692,0.1353972240756991
+2013-10-01,60.13999938964844,60.52000045776367,59.959999084472656,60.29999923706055,38.725765228271484,27700,0.0,0.0,0.0,False,0.0034949291598735943,0.003488836087401453,0.5513983285647965,39.05709457397461,-0.008483205146649686,0.1348858980292228
+2013-10-02,60.2599983215332,60.560001373291016,59.93000030517578,60.5,38.854190826416016,19400,0.0,0.0,0.0,False,0.003316283032433809,0.003310796292899286,0.556543204518362,39.05709457397461,-0.0051950548235043525,0.1340013521662466
+2013-10-03,60.349998474121094,60.61000061035156,59.810001373291016,59.9900016784668,38.52668762207031,89700,0.0,0.0,0.0,False,-0.008429031653466867,-0.008464756834880875,0.5434230525774879,39.05709457397461,-0.01358029719542242,0.13429962843833088
+2013-10-04,59.91999816894531,60.22999954223633,59.900001525878906,60.16999816894531,38.64225769042969,58100,0.0,0.0,0.0,False,0.0029997405822443923,0.0029952503379349136,0.5480529213438761,39.05709457397461,-0.010621293981794122,0.13426109711148032
+2013-10-07,59.59000015258789,59.63999938964844,59.119998931884766,59.380001068115234,38.13490295410156,55100,0.0,0.0,0.0,False,-0.013129531415908446,-0.013216485664503485,0.5277277118796029,39.05709457397461,-0.023611372784691054,0.13485699342458024
+2013-10-08,59.61000061035156,59.61000061035156,58.95000076293945,58.97999954223633,37.87801742553711,38400,0.0,0.0,0.0,False,-0.006736231343597132,-0.006759022157077222,0.5174365845823576,39.05709457397461,-0.030188552458870532,0.1345455070440946
+2013-10-09,59.380001068115234,59.540000915527344,59.040000915527344,59.36000061035156,38.122066497802734,61100,0.0,0.0,0.0,False,0.006443026558752507,0.006422358990095048,0.5272134687980445,39.05709457397461,-0.023940031545380824,0.13464906022081485
+2013-10-10,59.97999954223633,60.45000076293945,59.630001068115234,60.400001525878906,38.78997802734375,45200,0.0,0.0,0.0,False,0.01752033902935235,0.01736862735286795,0.5539707665415794,39.05709457397461,-0.006839129985077075,0.13555819860039997
+2013-10-11,60.43000030517578,60.75,60.400001525878906,60.75,39.01475524902344,39900,0.0,0.0,0.0,False,0.005794724130063544,0.005777999295622292,0.5629755984398712,39.05709457397461,-0.0010840367265665396,0.13502375573228048
+2013-10-14,60.40999984741211,60.93000030517578,60.33000183105469,60.869998931884766,39.09182357788086,58900,0.0,0.0,0.0,False,0.00197536363782147,0.0019734151726002753,0.5660630436038316,39.09182357788086,0.0,0.13485843316937157
+2013-10-15,60.869998931884766,60.869998931884766,60.41999816894531,60.52000045776367,38.86705780029297,49100,0.0,0.0,0.0,False,-0.0057496877100169375,-0.005766280798351108,0.5570586701689109,39.09182357788086,-0.0057496877100169375,0.13494679833621676
+2013-10-16,60.72999954223633,61.119998931884766,60.72999954223633,61.04999923706055,39.20741653442383,69900,0.0,0.0,0.0,False,0.008756997658008858,0.00871887753757316,0.5706938292969623,39.20741653442383,0.0,0.13510092042160116
+2013-10-17,61.27000045776367,61.83000183105469,61.27000045776367,61.81999969482422,39.70193099975586,82100,0.0,0.0,0.0,False,0.012612778628192656,0.012533900095013453,0.5905046428585532,39.70193099975586,0.0,0.13536350587461368
+2013-10-18,62.08000183105469,62.310001373291016,62.0,62.279998779296875,39.99735641479492,58700,0.0,0.0,0.0,False,0.007441084289851796,0.007413535997186124,0.6023397219694644,39.99735641479492,0.0,0.13487399976712644
+2013-10-21,62.45000076293945,62.560001373291016,62.349998474121094,62.529998779296875,40.157901763916016,64300,0.0,0.0,0.0,False,0.004013899005127941,0.004005864804320802,0.6087713517853546,40.157901763916016,0.0,0.13469437220026376
+2013-10-22,62.91999816894531,63.189998626708984,62.81999969482422,63.060001373291016,40.498294830322266,59900,0.0,0.0,0.0,False,0.008476365832243538,0.008440643167019047,0.6224078863035203,40.498294830322266,0.0,0.13471988298656076
+2013-10-23,62.61000061035156,62.72999954223633,62.33000183105469,62.540000915527344,40.164329528808594,38300,0.0,0.0,0.0,False,-0.008246404025475718,-0.008280593706169933,0.6090288553789434,40.498294830322266,-0.008246404025475718,0.13431977902718117
+2013-10-24,62.869998931884766,63.04999923706055,62.599998474121094,62.810001373291016,40.33772659301758,75200,0.0,0.0,0.0,False,0.004317190557970418,0.004307898225726517,0.6159753395608873,40.498294830322266,-0.003964814765101354,0.13394590334935544
+2013-10-25,62.83000183105469,62.83000183105469,62.52000045776367,62.70000076293945,40.26709747314453,52900,0.0,0.0,0.0,False,-0.0017509444839479693,-0.0017524791789463687,0.6131458564538872,40.498294830322266,-0.005708817078506456,0.13246103201717097
+2013-10-28,62.47999954223633,62.54999923706055,62.25,62.349998474121094,40.04231262207031,43700,0.0,0.0,0.0,False,-0.005582345517308185,-0.005597985038677057,0.6041407189133476,40.498294830322266,-0.011259294006387255,0.1326234761899568
+2013-10-29,62.5,62.79999923706055,62.29999923706055,62.43000030517578,40.09366989135742,60600,0.0,0.0,0.0,False,0.0012825750043918838,0.0012817532076731734,0.6061981497029532,40.498294830322266,-0.009991159891055146,0.13244167889826533
+2013-10-30,62.4900016784668,62.560001373291016,61.900001525878906,62.29999923706055,40.010189056396484,42000,0.0,0.0,0.0,False,-0.002082145016586101,-0.0020843156941548623,0.6028538122298994,40.498294830322266,-0.012052501863864196,0.1324559513566417
+2013-10-31,62.36000061035156,62.4900016784668,61.970001220703125,62.18000030517578,39.933128356933594,118800,0.0,0.0,0.0,False,-0.001926026876660547,-0.0019278840514542026,0.5997666727081867,40.498294830322266,-0.013955315298003979,0.13249243981140807
+2013-11-01,61.88999938964844,62.16999816894531,61.54999923706055,61.81999969482422,39.70193099975586,32800,0.0,0.0,0.0,False,-0.005789612952715073,-0.005806437732523161,0.5905046428585534,40.498294830322266,-0.019664132376510435,0.13215596919731987
+2013-11-04,62.0,62.06999969482422,61.810001373291016,62.060001373291016,39.85606002807617,37200,0.0,0.0,0.0,False,0.0038821544554410448,0.0038746383400335748,0.5966792275442263,40.498294830322266,-0.01585831712018737,0.1316081498792301
+2013-11-05,61.52000045776367,61.869998931884766,61.52000045776367,61.7400016784668,39.65054702758789,97900,0.0,0.0,0.0,False,-0.005156380242891778,-0.005169720248683857,0.5884461423210816,40.498294830322266,-0.020932925849995065,0.13171604475804083
+2013-11-06,62.349998474121094,62.84000015258789,62.189998626708984,62.36000061035156,40.04873275756836,36900,0.0,0.0,0.0,False,0.010042376709290313,0.009992287110903192,0.6043979168646889,40.498294830322266,-0.011100765467718099,0.13187199263587812
+2013-11-07,62.16999816894531,62.5,61.380001068115234,61.439998626708984,39.4578857421875,55900,0.0,0.0,0.0,False,-0.014753201279988137,-0.014863112118075958,0.5807279114639905,40.498294830322266,-0.025690194920399034,0.13240233497467854
+2013-11-08,61.439998626708984,61.79999923706055,61.209999084472656,61.79999923706055,39.689090728759766,24800,0.0,0.0,0.0,False,0.005859538143602627,0.005842437817466751,0.5899902469558711,40.498294830322266,-0.01998118945384897,0.13217961380653678
+2013-11-11,61.65999984741211,61.81999969482422,61.65999984741211,61.779998779296875,39.67624282836914,30200,0.0,0.0,0.0,False,-0.0003237136491341941,-0.00032376605570763253,0.5894755454109413,40.498294830322266,-0.020298434919231,0.1320754648634585
+2013-11-12,61.54999923706055,61.68000030517578,61.220001220703125,61.47999954223633,39.48357009887695,25300,0.0,0.0,0.0,False,-0.004856123356378528,-0.0048679526352341605,0.5817568560904787,40.498294830322266,-0.025055986571700273,0.13221710653362143
+2013-11-13,61.06999969482422,61.70000076293945,61.0,61.70000076293945,39.62486267089844,17300,0.0,0.0,0.0,False,0.0035785156121306283,0.0035721279594782647,0.587417197694593,40.498294830322266,-0.021567134198693827,0.13203014435894087
+2013-11-14,61.720001220703125,61.90999984741211,61.5,61.880001068115234,39.74046325683594,61500,0.0,0.0,0.0,False,0.002917375055596194,0.0029131277755893624,0.5920482890299716,40.498294830322266,-0.01871267856242964,0.13143740817234995
+2013-11-15,62.150001525878906,62.5,62.06999969482422,62.2599983215332,39.984500885009766,45600,0.0,0.0,0.0,False,0.006140784685791267,0.006122006901854333,0.601824714782287,40.498294830322266,-0.012686804406584762,0.13144176119679746
+2013-11-18,62.369998931884766,62.470001220703125,61.939998626708984,62.06999969482422,39.86248016357422,58300,0.0,0.0,0.0,False,-0.0030517005023137367,-0.0030563664353965426,0.5969364254955674,40.498294830322266,-0.015699788581518104,0.1315103127555045
+2013-11-19,62.2599983215332,62.2599983215332,61.83000183105469,61.91999816894531,39.76615905761719,125400,0.0,0.0,0.0,False,-0.002416334998770253,-0.002419259047453876,0.5930776921198313,40.498294830322266,-0.018078187631665577,0.13082530386929594
+2013-11-20,61.869998931884766,62.150001525878906,61.209999084472656,61.470001220703125,39.4771614074707,53400,0.0,0.0,0.0,False,-0.007267426801963794,-0.007293963193814461,0.5815001166025091,40.498294830322266,-0.025214232528304126,0.13109794021034024
+2013-11-21,61.560001373291016,61.689998626708984,61.380001068115234,61.5,39.49642562866211,45000,0.0,0.0,0.0,False,0.0004879839508360462,0.00048786492538800745,0.5822718632776565,40.498294830322266,-0.02473855271827463,0.13109912270963972
+2013-11-22,61.59000015258789,61.810001373291016,61.310001373291016,61.68000030517578,39.612022399902344,92200,0.0,0.0,0.0,False,0.0029267653819373685,0.002922490742683301,0.5869028017919111,40.498294830322266,-0.02188419127603225,0.13022697386941207
+2013-11-25,61.7599983215332,61.88999938964844,61.459999084472656,61.5,39.49642562866211,39700,0.0,0.0,0.0,False,-0.002918224423717364,-0.0029224907426833565,0.5822718632776565,40.498294830322266,-0.02473855271827463,0.13028158389812355
+2013-11-26,61.68000030517578,61.81999969482422,61.380001068115234,61.72999954223633,39.644142150878906,52100,0.0,0.0,0.0,False,0.003739997224194491,0.00373302082364464,0.588189555654236,40.498294830322266,-0.021091077612577114,0.13017391330716574
+2013-11-27,61.66999816894531,61.970001220703125,61.59000015258789,61.79999923706055,39.689090728759766,34200,0.0,0.0,0.0,False,0.001133801248865307,0.0011331589816524139,0.5899902469558715,40.498294830322266,-0.01998118945384897,0.13007585012612902
+2013-11-29,61.84000015258789,62.0,61.72999954223633,61.90999984741211,39.75973129272461,32000,0.0,0.0,0.0,False,0.001779848383214766,0.001778266330012874,0.5928201885262432,40.498294830322266,-0.018236904558378342,0.12986064337033437
+2013-12-02,61.599998474121094,61.790000915527344,61.310001373291016,61.31999969482422,39.38081359863281,53400,0.0,0.0,0.0,False,-0.009530187498051124,-0.009575890337800094,0.577640313478907,40.498294830322266,-0.02759329093660412,0.13027252963653396
+2013-12-03,60.970001220703125,61.130001068115234,60.75,60.970001220703125,39.15604782104492,58400,0.0,0.0,0.0,False,-0.005707494514427536,-0.0057238445025685186,0.5686359400439864,40.498294830322266,-0.033143296894376006,0.1304361110177758
+2013-12-04,60.63999938964844,60.90999984741211,60.36000061035156,60.720001220703125,38.995487213134766,38900,0.0,0.0,0.0,False,-0.004100531510329297,-0.004108961743178734,0.562203698943601,40.498294830322266,-0.03710792327143375,0.13041369438703004
+2013-12-05,60.849998474121094,60.849998474121094,60.52000045776367,60.61000061035156,38.92484664916992,20800,0.0,0.0,0.0,False,-0.0018115061257921727,-0.0018131488872287803,0.5593737573732296,40.498294830322266,-0.03885220816690427,0.13038114239587087
+2013-12-06,61.209999084472656,61.380001068115234,61.0099983215332,61.29999923706055,39.367977142333984,38400,0.0,0.0,0.0,False,0.011384257904931694,0.01131994488464758,0.5771260703973489,40.498294830322266,-0.02791025381992085,0.1307843581263104
+2013-12-09,61.22999954223633,61.400001525878906,61.08000183105469,61.25,39.33585739135742,56300,0.0,0.0,0.0,False,-0.0008158852272351913,-0.0008162182427344733,0.5758393165350242,40.498294830322266,-0.028703367483375986,0.13079745355817857
+2013-12-10,61.2599983215332,61.38999938964844,61.04999923706055,61.2400016784668,39.329429626464844,82700,0.0,0.0,0.0,False,-0.00016340726550401197,-0.00016342061792583003,0.5755818129414354,40.498294830322266,-0.02886208441008875,0.13079710450299623
+2013-12-11,61.4900016784668,61.5,60.72999954223633,60.779998779296875,39.034019470214844,79700,0.0,0.0,0.0,False,-0.007511173161057427,-0.007539524077163714,0.5637473451150194,40.498294830322266,-0.03615646945735296,0.13094429764978543
+2013-12-12,60.599998474121094,60.61000061035156,60.20000076293945,60.2599983215332,38.700069427490234,61400,0.0,0.0,0.0,False,-0.008555358819232861,-0.008592165984188577,0.5503689254749378,40.498294830322266,-0.04440249670674157,0.13119216675706072
+2013-12-13,60.349998474121094,60.4900016784668,60.16999816894531,60.45000076293945,38.82209777832031,33500,0.0,0.0,0.0,False,0.0031531817031675846,0.0031482208513169165,0.555257520403905,40.498294830322266,-0.041389324143764616,0.13119075824860651
+2013-12-16,60.689998626708984,60.90999984741211,60.650001525878906,60.810001373291016,39.053287506103516,35200,0.0,0.0,0.0,False,0.005955106524725418,0.0059374449608414655,0.5645192446112905,40.498294830322266,-0.03568069545330166,0.1312518095252331
+2013-12-17,60.869998931884766,60.88999938964844,60.61000061035156,60.790000915527344,39.04044723510742,76000,0.0,0.0,0.0,False,-0.00032878847892348073,-0.00032884254170588857,0.5640048487086082,40.498294830322266,-0.03599775253064019,0.13098858587148882
+2013-12-18,61.150001525878906,61.459999084472656,60.599998474121094,61.380001068115234,39.41935348510742,57100,0.0,0.0,0.0,False,0.00970547923588505,0.009658683611299936,0.5791842652925732,40.498294830322266,-0.026641648734479717,0.13099487605272347
+2013-12-19,61.2599983215332,61.2599983215332,60.93000030517578,61.16999816894531,39.28449630737305,74700,0.0,0.0,0.0,False,-0.0034210905509985956,-0.0034269558622723306,0.5737817329242951,40.498294830322266,-0.029971595792729788,0.1310054778729623
+2013-12-20,61.2599983215332,61.41999816894531,61.18000030517578,61.290000915527344,39.36155319213867,105200,0.0,0.0,0.0,False,0.0019615087886761806,0.0019595875422630644,0.5768687196248841,40.498294830322266,-0.02806887655261181,0.13086737002606227
+2013-12-23,61.650001525878906,62.0,61.58000183105469,61.880001068115234,39.74046325683594,65800,0.0,0.0,0.0,False,0.009626400229880705,0.00958036166051125,0.5920482890299728,40.498294830322266,-0.01871267856242964,0.13095016202989795
+2013-12-24,61.5,61.689998626708984,61.33000183105469,61.52000045776367,39.81035614013672,46400,0.468,0.0,0.0,False,0.0017587334815167832,0.001757188720737077,0.5948482776600812,40.498294830322266,-0.01698685569522962,0.1308934330960092
+2013-12-26,61.83000183105469,62.0,61.560001373291016,61.93000030517578,40.07566833496094,23900,0.0,0.0,0.0,False,0.0066644014409289465,0.006642292491894052,0.605476986819782,40.498294830322266,-0.010435661479872849,0.13098643594826942
+2013-12-27,62.439998626708984,62.4900016784668,62.220001220703125,62.2599983215332,40.289215087890625,52500,0.0,0.0,0.0,False,0.005328588687400604,0.005314441991065912,0.6140319133296319,40.498294830322266,-0.00516268014017951,0.13085815617946162
+2013-12-30,62.66999816894531,62.91999816894531,62.56999969482422,62.77000045776367,40.6192512512207,72500,0.0,0.0,0.0,False,0.008191675181810076,0.008158305522414462,0.6272535384967037,40.6192512512207,0.0,0.13082594192974667
+2013-12-31,63.0,63.15999984741211,62.81999969482422,63.0099983215332,40.7745361328125,76600,0.0,0.0,0.0,False,0.003822938060364489,0.0038156492033177593,0.6334744279828857,40.7745361328125,0.0,0.12982324164274206
+2014-01-02,62.4900016784668,62.630001068115234,62.04999923706055,62.22999954223633,40.269798278808594,111500,0.0,0.0,0.0,False,-0.012378751590449766,-0.012456006544555665,0.6132540538095335,40.7745361328125,-0.012378751590449766,0.12998945705992115
+2014-01-03,62.66999816894531,62.79999923706055,62.36000061035156,62.43000030517578,40.39921951293945,65900,0.0,0.0,0.0,False,0.003213853549372425,0.0032087001605931448,0.6184388160764087,40.7745361328125,-0.00920468153581322,0.12984407836551978
+2014-01-06,62.41999816894531,62.90999984741211,62.41999816894531,62.65999984741211,40.548065185546875,165900,0.0,0.0,0.0,False,0.0036843700052113793,0.003677599339373105,0.6244017435056304,40.7745361328125,-0.005554224983159939,0.1298493157806169
+2014-01-07,62.75,62.88999938964844,62.52000045776367,62.779998779296875,40.6257209777832,147400,0.0,0.0,0.0,False,0.0019151540740840467,0.001913322504639262,0.6275127231226545,40.7745361328125,-0.00364970810568066,0.12985182195360084
+2014-01-08,62.79999923706055,62.939998626708984,62.56999969482422,62.68000030517578,40.561004638671875,74400,0.0,0.0,0.0,False,-0.0015929893071120471,-0.0015942594636547448,0.6249201127575312,40.7745361328125,-0.005236883466806397,0.12971727794998142
+2014-01-09,62.900001525878906,62.959999084472656,62.58000183105469,62.849998474121094,40.671016693115234,47500,0.0,0.0,0.0,False,0.002712261577921371,0.00270859003378156,0.6293273211465551,40.7745361328125,-0.0025388256867000525,0.1295345349710929
+2014-01-10,63.18000030517578,63.70000076293945,63.18000030517578,63.650001525878906,41.188690185546875,59300,0.0,0.0,0.0,False,0.012728314522790773,0.01264799040317354,0.6500659117506846,41.188690185546875,0.0,0.12946830732727638
+2014-01-13,63.5,63.66999816894531,63.04999923706055,63.2599983215332,40.93632125854492,241700,0.0,0.0,0.0,False,-0.006127141355189547,-0.006145989314630001,0.6399557246640084,41.188690185546875,-0.006127141355189547,0.12965813952239996
+2014-01-14,63.38999938964844,63.70000076293945,63.25,63.68000030517578,41.20811080932617,76800,0.0,0.0,0.0,False,0.006639325235521021,0.006617381987754055,0.6508439240919073,41.20811080932617,0.0,0.1297442579877608
+2014-01-15,63.75,63.77000045776367,63.400001525878906,63.709999084472656,41.2275276184082,77100,0.0,0.0,0.0,False,0.00047118901353848663,0.00047107803885391324,0.6516217836120062,41.2275276184082,0.0,0.1296917732800725
+2014-01-16,63.75,63.790000915527344,63.290000915527344,63.59000015258789,41.14987564086914,59900,0.0,0.0,0.0,False,-0.0018834982843936032,-0.001885274297716339,0.6485109568161058,41.2275276184082,-0.0018834982843936032,0.1296309994576971
+2014-01-17,63.7599983215332,63.790000915527344,63.38999938964844,63.459999084472656,41.06574249267578,115000,0.0,0.0,0.0,False,-0.0020445541300688763,-0.002046647084122755,0.6451404869308837,41.2275276184082,-0.003924201500266178,0.1293837862788102
+2014-01-21,63.88999938964844,64.1500015258789,63.61000061035156,63.81999969482422,41.2987060546875,98200,0.0,0.0,0.0,False,0.005672941675248344,0.005656911139909638,0.6544732729608322,41.2987060546875,0.0,0.12947035830812972
+2014-01-22,64.04000091552734,64.11000061035156,63.83000183105469,64.01000213623047,41.42166519165039,46600,0.0,0.0,0.0,False,0.0029773120930245422,0.0029728886771264087,0.6593991562440045,41.42166519165039,0.0,0.12948204761247645
+2014-01-23,63.7599983215332,63.869998931884766,63.18000030517578,63.459999084472656,41.06574249267578,278000,0.0,0.0,0.0,False,-0.008592669979051282,-0.008629799817036132,0.6451404869308837,41.42166519165039,-0.008592669979051282,0.12981102949439666
+2014-01-24,62.790000915527344,62.790000915527344,61.900001525878906,62.0,40.12096405029297,78500,0.0,0.0,0.0,False,-0.023006486307932117,-0.02327526596644083,0.6072915848436835,41.42166519165039,-0.03140146914276187,0.1318776488417324
+2014-01-27,62.20000076293945,62.20000076293945,61.290000915527344,61.560001373291016,39.836238861083984,124600,0.0,0.0,0.0,False,-0.007096668685529939,-0.0071219698122818855,0.5958851689850075,41.42166519165039,-0.03827529200554669,0.13184538293273154
+2014-01-28,62.029998779296875,62.400001525878906,62.0099983215332,62.29999923706055,40.315101623535156,68200,0.0,0.0,0.0,False,0.012020782487047743,0.011949106708806926,0.6150689574756818,41.42166519165039,-0.02671460847832574,0.13218420077936074
+2014-01-29,62.119998931884766,62.65999984741211,61.880001068115234,61.9900016784668,40.1144905090332,70700,0.0,0.0,0.0,False,-0.004976078601395373,-0.004988500505901258,0.6070322473966092,41.42166519165039,-0.03155775308812747,0.1322139614160541
+2014-01-30,62.540000915527344,62.540000915527344,62.0099983215332,62.40999984741211,40.38628005981445,44900,0.0,0.0,0.0,False,0.006775345949365796,0.006752496443805634,0.6179204468245081,41.42166519165039,-0.0249962218333184,0.1323425365871857
+2014-01-31,61.54999923706055,61.970001220703125,61.2599983215332,61.56999969482422,39.842716217041016,73400,0.0,0.0,0.0,False,-0.01345912131467386,-0.013550516278329643,0.5961446592532056,41.42166519165039,-0.0381189159659292,0.13301802668445095
+2014-02-03,61.380001068115234,61.619998931884766,60.13999938964844,60.13999938964844,38.917327880859375,234000,0.0,0.0,0.0,False,-0.023226035372203024,-0.023500010279805923,0.5590725469382376,41.42166519165039,-0.06045960004755746,0.1347892312158836
+2014-02-04,60.52000045776367,60.93000030517578,60.5099983215332,60.93000030517578,39.42855453491211,61500,0.0,0.0,0.0,False,0.013136221880849286,0.013050689948223141,0.5795528698431591,41.42166519165039,-0.04811758888776019,0.13468819750777625
+2014-02-05,60.7400016784668,60.83000183105469,60.349998474121094,60.650001525878906,39.24736785888672,56700,0.0,0.0,0.0,False,-0.004595316215940892,-0.004605907139721083,0.572294324926433,41.42166519165039,-0.05249178956721323,0.13476820583275348
+2014-02-06,61.0099983215332,61.86000061035156,61.0099983215332,61.79999923706055,39.99154281616211,30500,0.0,0.0,0.0,False,0.018961143074640363,0.018783621103951285,0.602106822576808,41.42166519165039,-0.0345259508248007,0.1359218787928105
+2014-02-07,61.9900016784668,62.459999084472656,61.91999816894531,62.45000076293945,40.412174224853516,34100,0.0,0.0,0.0,False,0.010518009035685782,0.010463079608406558,0.6189577966128048,41.42166519165039,-0.024371086051855895,0.1361986848535038
+2014-02-10,62.5,62.599998474121094,62.04999923706055,62.349998474121094,40.347469329833984,46500,0.0,0.0,0.0,False,-0.0016011238261893768,-0.0016024069948002374,0.616365644711053,41.42166519165039,-0.025933188751497527,0.13607526707703183
+2014-02-11,62.5099983215332,63.15999984741211,62.5099983215332,62.959999084472656,40.74219512939453,52900,0.0,0.0,0.0,False,0.009783161276701868,0.009735615998337692,0.6321788104953814,41.42166519165039,-0.01640373604277079,0.1363765742627499
+2014-02-12,63.18000030517578,63.27000045776367,63.0099983215332,63.150001525878906,40.86513900756836,70300,0.0,0.0,0.0,False,0.003017605648968358,0.0030130618157449152,0.6371040824940588,41.42166519165039,-0.013435630400349341,0.13634718961388348
+2014-02-13,62.79999923706055,63.52000045776367,62.61000061035156,63.4900016784668,41.08516311645508,36600,0.0,0.0,0.0,False,0.005384151730059461,0.005369709003161796,0.6459184992721065,41.42166519165039,-0.008123818142954375,0.13638307687549386
+2014-02-14,63.650001525878906,63.97999954223633,63.61000061035156,63.869998931884766,41.33106994628906,41500,0.0,0.0,0.0,False,0.005985295205886532,0.005967454479152656,0.6557698073750797,41.42166519165039,-0.0021871463868523566,0.13632432190637075
+2014-02-18,64.20999908447266,64.37999725341797,64.02999877929688,64.13999938964844,41.50578689575195,47600,0.0,0.0,0.0,False,0.0042272544526416045,0.0042183447128706485,0.6627691676658556,41.50578689575195,0.0,0.13634825874985
+2014-02-19,64.13999938964844,64.30000305175781,63.66999816894531,63.7400016784668,41.246944427490234,44200,0.0,0.0,0.0,False,-0.006236298300086207,-0.006255825234520172,0.6523996431321053,41.50578689575195,-0.006236298300086207,0.13588458872187173
+2014-02-20,63.849998474121094,64.2699966430664,63.689998626708984,64.12999725341797,41.49932098388672,79500,0.0,0.0,0.0,False,0.006118672786541657,0.006100029716786682,0.6625101358610288,41.50578689575195,-0.00015578338224198074,0.13531256237379422
+2014-02-21,64.45999908447266,64.5999984741211,64.27999877929688,64.29000091552734,41.602848052978516,40200,0.0,0.0,0.0,False,0.0024946689882465733,0.0024915624669883123,0.6666575483396069,41.602848052978516,0.0,0.1346369979969782
+2014-02-24,64.52999877929688,65.18000030517578,64.52999877929688,64.7699966430664,41.91346740722656,60100,0.0,0.0,0.0,False,0.007466300236284251,0.007438565382285829,0.6791013139865798,41.91346740722656,0.0,0.13446676464180318
+2014-02-25,64.76000213623047,64.97000122070312,64.51000213623047,64.52999877929688,41.75815963745117,73300,0.0,0.0,0.0,False,-0.0037054383562791227,-0.0037123204991493745,0.6728795075736553,41.91346740722656,-0.0037054383562791227,0.1323357578153574
+2014-02-26,64.61000061035156,64.72000122070312,64.19000244140625,64.29000091552734,41.602848052978516,46700,0.0,0.0,0.0,False,-0.003719311047735041,-0.0037262448831363714,0.6666575483396071,41.91346740722656,-0.00741096772619898,0.1318210964844303
+2014-02-27,64.11000061035156,64.55999755859375,64.02999877929688,64.48999786376953,41.732276916503906,39700,0.0,0.0,0.0,False,0.003111057766058911,0.003106228439463922,0.6718426162487297,41.91346740722656,-0.004322965908838516,0.13141544028206525
+2014-02-28,64.83000183105469,65.16999816894531,64.6500015258789,64.91000366210938,42.00407028198242,132200,0.0,0.0,0.0,False,0.006512785439967805,0.006491668888332663,0.682730968497752,42.00407028198242,0.0,0.131439555413514
+2014-03-03,64.05000305175781,64.16000366210938,63.459999084472656,63.61000061035156,41.1628303527832,62600,0.0,0.0,0.0,False,-0.02002758122133863,-0.020230851816978923,0.6490299373525015,42.00407028198242,-0.02002758122133863,0.13306710698005414
+2014-03-04,65.08999633789062,65.16999816894531,64.7699966430664,64.86000061035156,41.97170639038086,42300,0.0,0.0,0.0,False,0.01965064186950305,0.019460060655852304,0.6814344340835046,42.00407028198242,-0.0007704941779284047,0.13438563904252646
+2014-03-05,65.0,65.0199966430664,64.83000183105469,64.94999694824219,42.02994918823242,54500,0.0,0.0,0.0,False,0.0013876680950219988,0.0013867061734334641,0.6837677070015535,42.02994918823242,0.0,0.13413005311858292
+2014-03-06,65.62000274658203,65.91999816894531,65.62000274658203,65.68000030517578,42.5023307800293,43600,0.0,0.0,0.0,False,0.01123916637827227,0.011176476233818802,0.702691852402906,42.5023307800293,0.0,0.13450635808568834
+2014-03-07,65.94999694824219,65.94999694824219,65.37000274658203,65.5999984741211,42.45057678222656,46100,0.0,0.0,0.0,False,-0.0012176743452162464,-0.0012184163129996604,0.7006185282164263,42.5023307800293,-0.0012176743452162464,0.13451841919005872
+2014-03-10,65.45999908447266,65.5,65.0999984741211,65.41999816894531,42.33408737182617,39000,0.0,0.0,0.0,False,-0.0027441184367879012,-0.002747890431899985,0.6959518295592046,42.5023307800293,-0.00395845133938344,0.13456693260533933
+2014-03-11,65.33999633789062,65.5199966430664,64.72000122070312,64.75,41.900516510009766,37000,0.0,0.0,0.0,False,-0.010241648957925897,-0.010294455504769769,0.678582486271307,42.5023307800293,-0.014159559228274277,0.13502468418640223
+2014-03-12,64.2300033569336,64.5999984741211,64.08999633789062,64.52999877929688,41.75815963745117,67500,0.0,0.0,0.0,False,-0.003397496842898917,-0.0034032814411167254,0.6728795075736549,42.5023307800293,-0.01750894901339839,0.13478068664885887
+2014-03-13,64.91999816894531,65.0,63.61000061035156,63.65999984741211,41.19516372680664,84800,0.0,0.0,0.0,False,-0.013482297005723454,-0.013574008425259137,0.6503252491977585,42.5023307800293,-0.030755185168265142,0.1355400969512049
+2014-03-14,63.36000061035156,63.720001220703125,63.31999969482422,63.47999954223633,41.07868576049805,74300,0.0,0.0,0.0,False,-0.0028274670075604247,-0.002831471843208362,0.6456590090039078,42.5023307800293,-0.03349569290445087,0.13524627362646066
+2014-03-17,63.93000030517578,64.38999938964844,63.93000030517578,64.30999755859375,41.61579513549805,82100,0.0,0.0,0.0,False,0.013075135317899944,0.012990393609688842,0.667176223233755,42.5023307800293,-0.020858518303843443,0.13577446112108033
+2014-03-18,64.44999694824219,64.87000274658203,64.44999694824219,64.81999969482422,41.94582748413086,30700,0.0,0.0,0.0,False,0.007930458797152706,0.007899177980767468,0.6803976955797031,42.5023307800293,-0.013093477126669084,0.13569376969054364
+2014-03-19,64.83999633789062,65.18000030517578,63.75,64.18000030517578,41.531673431396484,118800,0.0,0.0,0.0,False,-0.00987354589419076,-0.009922612590455343,0.6638062118119046,42.5023307800293,-0.02283774397353522,0.1361156915282054
+2014-03-20,63.720001220703125,63.95000076293945,63.369998931884766,63.790000915527344,41.279300689697266,42100,0.0,0.0,0.0,False,-0.006076633105480234,-0.006095170977145253,0.6536958719041046,42.5023307800293,-0.028775600487931374,0.13622115734496534
+2014-03-21,64.11000061035156,64.29000091552734,63.38999938964844,63.40999984741211,41.03339385986328,47500,0.0,0.0,0.0,False,-0.005957146214333964,-0.005974960794449821,0.6438445638011314,42.5023307800293,-0.03456132624275343,0.13637656499947107
+2014-03-24,63.68000030517578,63.68000030517578,63.09000015258789,63.41999816894531,41.18470764160156,36500,0.223,0.0,0.0,False,0.00368757656885621,0.0036807941271156616,0.649906366497446,42.5023307800293,-0.031001197210738574,0.13630008853626738
+2014-03-25,63.84000015258789,64.02999877929688,63.599998474121094,63.939998626708984,41.52239990234375,25500,0.0,0.0,0.0,False,0.008199457519059372,0.008166024597471998,0.6634347036599675,42.5023307800293,-0.023055932691248837,0.13601341327855973
+2014-03-26,64.30999755859375,64.41000366210938,63.90999984741211,63.93000030517578,41.515892028808594,52300,0.0,0.0,0.0,False,-0.00015673163281659797,-0.00015674391650247218,0.6631739908227792,42.5023307800293,-0.0232090507300885,0.13583445011845588
+2014-03-27,64.19999694824219,64.44000244140625,64.08999633789062,64.29000091552734,41.74968338012695,33200,0.0,0.0,0.0,False,0.005631370058389429,0.005615573171684429,0.6725399390365907,42.5023307800293,-0.017708379425064202,0.1358716372701849
+2014-03-28,64.77999877929688,64.88999938964844,64.56999969482422,64.62000274658203,41.96398162841797,67300,0.0,0.0,0.0,False,0.005132931101293536,0.005119802516697527,0.6811249713078271,42.5023307800293,-0.012666344215275016,0.1359404319810667
+2014-03-31,65.12999725341797,65.2699966430664,65.0199966430664,65.02999877929688,42.23024368286133,113100,0.0,0.0,0.0,False,0.006345014083769529,0.006324969227157904,0.691791732927352,42.5023307800293,-0.0064016982639412134,0.13503564319105443
+2014-04-01,65.44999694824219,65.61000061035156,65.3499984741211,65.52999877929688,42.5549201965332,41400,0.0,0.0,0.0,False,0.0076882462746394875,0.007658842322967084,0.7047986444154966,42.5549201965332,0.0,0.13509371627438757
+2014-04-02,65.44999694824219,65.63999938964844,65.36000061035156,65.55999755859375,42.57441329956055,38000,0.0,0.0,0.0,False,0.00045806931225156333,0.00045796443053165925,0.7055795603580715,42.57441329956055,0.0,0.13497561116240658
+2014-04-03,65.4000015258789,65.54000091552734,65.05999755859375,65.33999633789062,42.43153381347656,96200,0.0,0.0,0.0,False,-0.003355994246559857,-0.003361638226231335,0.6998556451664597,42.57441329956055,-0.003355994246559857,0.1349072828834136
+2014-04-04,65.66999816894531,65.69999694824219,65.0,65.13999938964844,42.30167770385742,46200,0.0,0.0,0.0,False,-0.0030603680317089488,-0.003065060534255844,0.6946534612914723,42.57441329956055,-0.006406091700762007,0.13486962973668787
+2014-04-07,65.16999816894531,65.16999816894531,64.69999694824219,64.86000061035156,42.11983871459961,57300,0.0,0.0,0.0,False,-0.0042986235801525385,-0.004307889225041181,0.6873687839625777,42.57441329956055,-0.010677177904072965,0.1349326128900862
+2014-04-08,64.47000122070312,64.69999694824219,64.25,64.58000183105469,41.9379997253418,75200,0.0,0.0,0.0,False,-0.004317181518427415,-0.0043265274549949264,0.6800841066336831,42.57441329956055,-0.014948264107383924,0.13495240355339783
+2014-04-09,65.13999938964844,65.68000030517578,64.97000122070312,65.55999755859375,42.57441329956055,79500,0.0,0.0,0.0,False,0.015175105593655314,0.015061115440523153,0.7055795603580712,42.57441329956055,0.0,0.135197281211275
+2014-04-10,65.33999633789062,65.55000305175781,64.43000030517578,64.52999877929688,41.905540466308594,45200,0.0,0.0,0.0,False,-0.015710676470058527,-0.015835397170055353,0.6787837516913409,42.57441329956055,-0.015710676470058527,0.13619200650622573
+2014-04-11,64.2300033569336,64.44999694824219,64.01000213623047,64.11000061035156,41.63279342651367,40200,0.0,0.0,0.0,False,-0.0065086152513461615,-0.0065298886447199235,0.6678571941613705,42.57441329956055,-0.022117036972922777,0.13637984800472092
+2014-04-14,64.0,64.0999984741211,63.540000915527344,63.81999969482422,41.444461822509766,96200,0.0,0.0,0.0,False,-0.004523636021117161,-0.004533898623757512,0.6603124152797828,42.57441329956055,-0.02654062356890885,0.13439100226064046
+2014-04-15,63.75,63.900001525878906,63.02000045776367,63.61000061035156,41.30809783935547,88900,0.0,0.0,0.0,False,-0.0032902823961930006,-0.003295707278180643,0.6548495185676071,42.57441329956055,-0.029743579818588994,0.13361950303507775
+2014-04-16,64.30000305175781,64.5,64.08999633789062,64.41999816894531,41.834102630615234,79800,0.0,0.0,0.0,False,0.012733696751309198,0.012653304971887717,0.675921870506097,42.57441329956055,-0.01738862879298808,0.13331327028582124
+2014-04-17,64.80000305175781,64.98999786376953,64.6500015258789,64.93000030517578,42.1652946472168,30300,0.0,0.0,0.0,False,0.007916795049386138,0.00788562164832144,0.6891898004736776,42.57441329956055,-0.009609495953946001,0.1333581532963897
+2014-04-21,64.80000305175781,64.94999694824219,64.68000030517578,64.86000061035156,42.11983871459961,125000,0.0,0.0,0.0,False,-0.0010780413844490022,-0.001078622889023859,0.687368783962578,42.57441329956055,-0.010677177904072965,0.13311387791846907
+2014-04-22,65.12000274658203,65.12000274658203,64.83999633789062,64.83999633789062,42.10684585571289,72600,0.0,0.0,0.0,False,-0.00030847361441144194,-0.00030852120218346894,0.6868482752149441,42.57441329956055,-0.010982357890824579,0.13300419082107384
+2014-04-23,64.93000030517578,64.93000030517578,64.76000213623047,64.8499984741211,42.113346099853516,29600,0.0,0.0,0.0,False,0.0001543749955268403,0.00015436308093341278,0.6871086824098849,42.57441329956055,-0.010829678296747969,0.13269208621846384
+2014-04-24,65.05999755859375,65.12999725341797,64.54000091552734,64.83000183105469,42.10035705566406,32700,0.0,0.0,0.0,False,-0.00030843059011875784,-0.0003084781646157566,0.6865883264833748,42.57441329956055,-0.011134768682798946,0.13255141911361057
+2014-04-25,64.86000061035156,64.9000015258789,64.56999969482422,64.69999694824219,42.01593017578125,31400,0.0,0.0,0.0,False,-0.0020053720630252014,-0.002007385513843118,0.6832060893716205,42.57441329956055,-0.013117811391779366,0.13244367186491876
+2014-04-28,64.7300033569336,64.91000366210938,64.13999938964844,64.62000274658203,41.96398162841797,32500,0.0,0.0,0.0,False,-0.0012364012208213593,-0.0012371661954194782,0.6811249713078276,42.57441329956055,-0.014337993734581445,0.13244847106381688
+2014-04-29,64.68000030517578,64.83000183105469,64.52999877929688,64.5999984741211,41.95098876953125,56000,0.0,0.0,0.0,False,-0.00030961930642725566,-0.00030966724838080357,0.6806044625601937,42.57441329956055,-0.014643173721333058,0.1319683411207958
+2014-04-30,64.5199966430664,64.69999694824219,64.30000305175781,64.51000213623047,41.892547607421875,156300,0.0,0.0,0.0,False,-0.0013930818753864482,-0.0013940531160588575,0.6782632429437074,42.57441329956055,-0.01601585645681014,0.1318924161678999
+2014-05-01,64.73999786376953,64.86000061035156,64.5999984741211,64.73999786376953,42.04190444946289,52000,0.0,0.0,0.0,False,0.0035652365533040964,0.0035588961629889507,0.684246648403517,42.57441329956055,-0.012507720220378271,0.131743146338957
+2014-05-02,64.69999694824219,64.9000015258789,64.5999984741211,64.8499984741211,42.113346099853516,39600,0.0,0.0,0.0,False,0.0016992962456423566,0.001697854075329048,0.6871086824098849,42.57441329956055,-0.010829678296747969,0.1316905226984928
+2014-05-05,64.47000122070312,64.86000061035156,64.4000015258789,64.8499984741211,42.113346099853516,116800,0.0,0.0,0.0,False,0.0,0.0,0.6871086824098849,42.57441329956055,-0.010829678296747969,0.1311717641735703
+2014-05-06,64.9800033569336,65.19999694824219,64.87000274658203,64.91999816894531,42.15879440307617,66500,0.0,0.0,0.0,False,0.001079190029566801,0.001078608122627991,0.6889293932787373,42.57441329956055,-0.0097621755480225,0.1311597583800117
+2014-05-07,64.7699966430664,64.9000015258789,64.5,64.80999755859375,42.087364196777344,53500,0.0,0.0,0.0,False,-0.0016943133054492243,-0.0016957502775877917,0.6860678177357409,42.57441329956055,-0.01143994866955056,0.1311237722431417
+2014-05-08,64.6500015258789,64.87000274658203,64.44000244140625,64.51000213623047,41.892547607421875,58800,0.0,0.0,0.0,False,-0.004628861727824396,-0.0046396080833582525,0.6782632429437074,42.57441329956055,-0.01601585645681014,0.13095265067805822
+2014-05-09,64.30999755859375,64.58000183105469,64.16999816894531,64.31999969482422,41.769161224365234,37200,0.0,0.0,0.0,False,-0.0029453062681434883,-0.0029496522181837624,0.6733202436946706,42.57441329956055,-0.018913991122541773,0.13079348688862388
+2014-05-12,64.58999633789062,64.79000091552734,64.55999755859375,64.79000091552734,42.07438278198242,40100,0.0,0.0,0.0,False,0.007307342275265638,0.007280773005023757,0.6855477674514785,42.57441329956055,-0.01174485985419993,0.1309662565580813
+2014-05-13,64.76000213623047,64.95999908447266,64.61000061035156,64.79000091552734,42.07438278198242,43400,0.0,0.0,0.0,False,0.0,0.0,0.6855477674514785,42.57441329956055,-0.01174485985419993,0.13090592436820853
+2014-05-14,64.76000213623047,64.87999725341797,64.45999908447266,64.52999877929688,41.905540466308594,58000,0.0,0.0,0.0,False,-0.0040129481292386915,-0.00402102161179896,0.6787837516913415,42.57441329956055,-0.015710676470058527,0.1309637820048687
+2014-05-15,64.23999786376953,64.41000366210938,63.75,64.02999877929688,41.58083724975586,40100,0.0,0.0,0.0,False,-0.0077484555249631715,-0.007778630781965759,0.6657757704553304,42.57441329956055,-0.02333739851712635,0.13108991620824328
+2014-05-16,63.630001068115234,63.849998474121094,63.4900016784668,63.84000015258789,41.457454681396484,66900,0.0,0.0,0.0,False,-0.0029672939873306436,-0.0029717051324049375,0.6608329240274173,42.57441329956055,-0.026235443582157125,0.13051322150501493
+2014-05-19,63.72999954223633,63.72999954223633,63.349998474121094,63.630001068115234,41.321075439453125,56200,0.0,0.0,0.0,False,-0.0032896192733355978,-0.003295041966480457,0.6553694160307464,42.57441329956055,-0.029438758234640372,0.13008575881422563
+2014-05-20,63.36000061035156,63.619998931884766,63.040000915527344,63.2400016784668,41.067813873291016,48200,0.0,0.0,0.0,False,-0.0061291136174131955,-0.006147973737650909,0.6452234688011029,42.57441329956055,-0.035387438358077894,0.130228180945105
+2014-05-21,63.47999954223633,63.86000061035156,63.47999954223633,63.7400016784668,41.392513275146484,68500,0.0,0.0,0.0,False,0.00790642041130507,0.007875328446019186,0.65823129721599,42.57441329956055,-0.02776080591171093,0.13043698575329482
+2014-05-22,63.95000076293945,64.0,63.70000076293945,63.88999938964844,41.48992919921875,37500,0.0,0.0,0.0,False,0.0023534672423661807,0.002350702175814993,0.6621338902542542,42.57441329956055,-0.02547267281667953,0.12899725884111213
+2014-05-23,63.97999954223633,64.30000305175781,63.97999954223633,64.26000213623047,41.730186462402344,63000,0.0,0.0,0.0,False,0.0057907368805083514,0.005774035010104744,0.6717588702728923,42.57441329956055,-0.019829441482095977,0.12836594056923006
+2014-05-27,64.86000061035156,64.91000366210938,64.55999755859375,64.80999755859375,42.087364196777344,51600,0.0,0.0,0.0,False,0.00855921731135334,0.008522794894880262,0.6860678177357404,42.57441329956055,-0.01143994866955056,0.12831167352907988
+2014-05-28,64.9800033569336,65.0,64.73999786376953,64.94000244140625,42.17178726196289,36000,0.0,0.0,0.0,False,0.002005900507117353,0.0020038913749925924,0.6894499020263709,42.57441329956055,-0.009456995561270887,0.12831700728712914
+2014-05-29,65.22000122070312,65.29000091552734,64.9800033569336,65.27999877929688,42.392581939697266,57500,0.0,0.0,0.0,False,0.005235601620648511,0.005221943510025975,0.6982951886714246,42.57441329956055,-0.004270907001909463,0.1283875648409817
+2014-05-30,65.55000305175781,65.55000305175781,65.25,65.44000244140625,42.496482849121094,48000,0.0,0.0,0.0,False,0.002450921946005158,0.0024479233353867677,0.7024575776201343,42.57441329956055,-0.001830452715604558,0.12839835838463312
+2014-06-02,65.9000015258789,65.9000015258789,65.45999908447266,65.61000061035156,42.606876373291016,56000,0.0,0.0,0.0,False,0.002597709663688219,0.0025943414477768464,0.7068800681215373,42.606876373291016,0.0,0.12735259379822786
+2014-06-03,65.41000366210938,65.58000183105469,65.06999969482422,65.41000366210938,42.477012634277344,68900,0.0,0.0,0.0,False,-0.0030479525857727285,-0.003052607053392505,0.7016775786043024,42.606876373291016,-0.0030479525857727285,0.1271376213667396
+2014-06-04,65.26000213623047,65.44999694824219,65.1500015258789,65.38999938964844,42.464012145996094,42700,0.0,0.0,0.0,False,-0.0003060593830640501,-0.0003061062287956585,0.7011567642144207,42.606876373291016,-0.0033530791143487892,0.127128556234885
+2014-06-05,65.44999694824219,65.77999877929688,65.25,65.7300033569336,42.68482208251953,44000,0.0,0.0,0.0,False,0.005199931079622688,0.005186458123452395,0.7100026621439697,42.68482208251953,0.0,0.12596857741460676
+2014-06-06,66.06999969482422,66.20999908447266,65.83000183105469,66.16999816894531,42.970558166503906,69500,0.0,0.0,0.0,False,0.006694091015114978,0.00667178507783881,0.7214495756004504,42.970558166503906,0.0,0.1260859560981003
+2014-06-09,66.11000061035156,66.2699966430664,66.0,66.13999938964844,42.95106506347656,48200,0.0,0.0,0.0,False,-0.0004536385809048582,-0.00045374150601427824,0.7206686596578757,42.970558166503906,-0.0004536385809048582,0.12590448386318723
+2014-06-10,65.91999816894531,66.01000213623047,65.77999877929688,65.93000030517578,42.81468200683594,42000,0.0,0.0,0.0,False,-0.003175312566500166,-0.003180364568739774,0.715204998840081,42.970558166503906,-0.0036275107031185083,0.12595912799502218
+2014-06-11,65.58999633789062,65.70999908447266,65.41999816894531,65.5199966430664,42.54844284057617,49400,0.0,0.0,0.0,False,-0.006218408120309271,-0.006237822948146915,0.7045391541472987,42.970558166503906,-0.009823361481414938,0.12529954511416028
+2014-06-12,65.7699966430664,65.7699966430664,65.38999938964844,65.4800033569336,42.522464752197266,36900,0.0,0.0,0.0,False,-0.0006105532105191713,-0.000610739674031736,0.7034984422942785,42.970558166503906,-0.010427917007043597,0.12530228085878733
+2014-06-13,65.41000366210938,65.41999816894531,65.18000030517578,65.30999755859375,42.41206741333008,30200,0.0,0.0,0.0,False,-0.002596212131882214,-0.002599588135078656,0.6990757989717515,42.970558166503906,-0.012997056054281808,0.12451536432639275
+2014-06-16,65.11000061035156,65.26000213623047,65.05000305175781,65.18000030517578,42.32764434814453,29400,0.0,0.0,0.0,False,-0.001990543501753761,-0.0019925272664203337,0.6956937146811213,42.970558166503906,-0.014961728350564751,0.12407097908240924
+2014-06-17,64.87999725341797,65.0999984741211,64.66000366210938,65.08000183105469,42.262699127197266,37300,0.0,0.0,0.0,False,-0.0015343452712154315,-0.0015355235843681288,0.6930919350485705,42.970558166503906,-0.016473117164636397,0.12341608731542375
+2014-06-18,65.27999877929688,65.80999755859375,65.19999694824219,65.79000091552734,42.72377395629883,25100,0.0,0.0,0.0,False,0.01090973455608868,0.010850652725029938,0.711563118639005,42.970558166503906,-0.005743099944125252,0.12374020065533138
+2014-06-19,65.83000183105469,65.86000061035156,65.44000244140625,65.62999725341797,42.61986541748047,51900,0.0,0.0,0.0,False,-0.002432101127691655,-0.002435063489790197,0.7074004240480476,42.970558166503906,-0.008161233271966384,0.12255785863397284
+2014-06-20,65.5,65.7699966430664,65.48999786376953,65.73999786376953,42.69131088256836,24200,0.0,0.0,0.0,False,0.0016763418745706637,0.0016749383818006635,0.710262610875539,42.970558166503906,-0.006498572414477599,0.11877676387075678
+2014-06-23,64.58000183105469,64.58000183105469,64.30000305175781,64.58000183105469,42.580528259277344,41500,0.992,0.0,0.0,False,-0.0025949688824441486,-0.0025983416502764704,0.7058245326195094,42.970558166503906,-0.009076677703725888,0.11872619845562767
+2014-06-24,64.22000122070312,64.41999816894531,63.900001525878906,64.05000305175781,42.231075286865234,70100,0.0,0.0,0.0,False,-0.008206872641040364,-0.008240734413746356,0.6918250479323389,42.970558166503906,-0.01720905920684801,0.11595400394344396
+2014-06-25,63.77000045776367,64.30000305175781,63.709999084472656,64.30000305175781,42.39591598510742,69500,0.0,0.0,0.0,False,0.00390330336422795,0.0038957052410864934,0.6984287543336183,42.970558166503906,-0.013372928021317287,0.1157432302406374
+2014-06-26,64.5,64.66999816894531,64.16000366210938,64.6500015258789,42.6266975402832,47400,0.0,0.0,0.0,False,0.005443485529522452,0.005428723309888824,0.7076741266807582,42.970558166503906,-0.008002237831966186,0.11582719825644859
+2014-06-27,64.4800033569336,64.5999984741211,64.16000366210938,64.58999633789062,42.58711242675781,40000,0.0,0.0,0.0,False,-0.0009286460319376522,-0.0009290774907996905,0.7060883018791735,42.970558166503906,-0.00892345261749461,0.11535819116824889
+2014-06-30,64.48999786376953,64.81999969482422,64.38999938964844,64.77999877929688,42.712406158447266,82900,0.0,0.0,0.0,False,0.0029420574570520053,0.002937738075849674,0.7111077116901063,42.970558166503906,-0.006007648470758631,0.11528190585258301
+2014-07-01,65.2300033569336,65.45999908447266,65.2300033569336,65.31999969482422,43.06843566894531,28000,0.0,0.0,0.0,False,0.008335505828852341,0.00830095735338466,0.7253706599946934,43.06843566894531,0.0,0.11518187244463869
+2014-07-02,65.27999877929688,65.5,65.27999877929688,65.5,43.187129974365234,31200,0.0,0.0,0.0,False,0.0027559465203772504,0.0027521558627350024,0.7301256892614667,43.187129974365234,0.0,0.1151785023137897
+2014-07-03,65.4800033569336,65.76000213623047,65.37999725341797,65.68000030517578,43.305816650390625,27600,0.0,0.0,0.0,False,0.0027481954947188303,0.002744426109905202,0.7348804128859925,43.305816650390625,0.0,0.11519112262461698
+2014-07-07,65.38999938964844,65.38999938964844,65.2300033569336,65.3499984741211,43.08823776245117,50900,0.0,0.0,0.0,False,-0.005024241655479544,-0.00503690559318227,0.7261639544482952,43.305816650390625,-0.005024241655479544,0.11526852871145087
+2014-07-08,65.1500015258789,65.1500015258789,64.83000183105469,65.04000091552734,42.88384246826172,38700,0.0,0.0,0.0,False,-0.004743644781118661,-0.004754931571853006,0.7179756458144213,43.305816650390625,-0.009744053218890159,0.1153359727933911
+2014-07-09,64.83999633789062,65.08000183105469,64.7300033569336,65.0199966430664,42.870635986328125,65500,0.0,0.0,0.0,False,-0.0003079593892121313,-0.00030800681844260106,0.7174465790838549,43.305816650390625,-0.010049011835424504,0.11514329645258008
+2014-07-10,64.12999725341797,64.37999725341797,63.83000183105469,64.23999786376953,42.356346130371094,36600,0.0,0.0,0.0,False,-0.011996319721523263,-0.012068856262991631,0.6968435408165286,43.305816650390625,-0.021924780398084653,0.11585314588328563
+2014-07-11,64.30000305175781,64.38999938964844,64.19000244140625,64.38999938964844,42.45525360107422,32300,0.0,0.0,0.0,False,0.0023351275485068435,0.002332405375097411,0.7008058869141951,43.305816650390625,-0.019640850008280197,0.11335026569172155
+2014-07-14,64.77999877929688,65.02999877929688,64.66999816894531,64.76000213623047,42.69921112060547,35500,0.0,0.0,0.0,False,0.005746226882156202,0.005729780294271776,0.710579103422911,43.305816650390625,-0.01400748390643003,0.11341485941276482
+2014-07-15,64.72000122070312,64.81999969482422,64.2699966430664,64.56999969482422,42.57393264770508,26400,0.0,0.0,0.0,False,-0.002933976286974893,-0.0029382888327381365,0.7055603048964734,43.305816650390625,-0.016900362567783267,0.1134306487506689
+2014-07-16,64.86000061035156,64.98999786376953,64.61000061035156,64.80999755859375,42.732181549072266,30600,0.0,0.0,0.0,False,0.0037170374340722567,0.0037101463214990493,0.7118999363958411,43.305816650390625,-0.01324614441402494,0.11346826437931866
+2014-07-17,64.75,64.8499984741211,64.13999938964844,64.22000122070312,42.34317398071289,60100,0.0,0.0,0.0,False,-0.009103386587287932,-0.009145075611374716,0.6963158494760762,43.305816650390625,-0.02222894622792093,0.11363157695753749
+2014-07-18,64.41000366210938,64.68000030517578,64.27999877929688,64.62000274658203,42.606910705566406,31200,0.0,0.0,0.0,False,0.006228553508380141,0.006209236239907443,0.7068814435116513,43.305816650390625,-0.016138846900556336,0.11375103760136414
+2014-07-21,64.3499984741211,64.5,64.19999694824219,64.45999908447266,42.50140380859375,29500,0.0,0.0,0.0,False,-0.0024762860114819762,-0.0024793570786286433,0.7026547168698252,43.305816650390625,-0.0185751685112171,0.11378933923037086
+2014-07-22,64.69999694824219,64.87999725341797,64.52999877929688,64.58999633789062,42.58711242675781,41700,0.0,0.0,0.0,False,0.002016606758450834,0.002014576136560656,0.706088301879173,43.305816650390625,-0.016596020563125147,0.11368555081446653
+2014-07-23,64.94000244140625,65.04000091552734,64.86000061035156,64.94000244140625,42.817893981933594,51400,0.0,0.0,0.0,False,0.005419046796673044,0.0054044165932856355,0.7153336742263128,43.305816650390625,-0.011266908378522178,0.11371534021786475
+2014-07-24,65.05999755859375,65.08000183105469,64.80999755859375,64.83999633789062,42.75196075439453,48400,0.0,0.0,0.0,False,-0.0015398521834558698,-0.0015410389743074377,0.7126923139226999,43.305816650390625,-0.012789411188510624,0.11353605850151972
+2014-07-25,64.83999633789062,65.04000091552734,64.5999984741211,64.80999755859375,42.732181549072266,32400,0.0,0.0,0.0,False,-0.00046265024979541547,-0.0004627573054430548,0.7118999363958409,43.305816650390625,-0.01324614441402494,0.11354224844487627
+2014-07-28,64.91000366210938,64.94000244140625,64.61000061035156,64.86000061035156,42.76515197753906,46000,0.0,0.0,0.0,False,0.0007715596833954841,0.0007712621842386986,0.7132207693687713,43.305816650390625,-0.012484804921619852,0.1134142369559382
+2014-07-29,65.01000213623047,65.08000183105469,64.66000366210938,64.73999786376953,42.68602752685547,38200,0.0,0.0,0.0,False,-0.0018502085699391158,-0.0018519223200048722,0.7100509536190875,43.305816650390625,-0.01431191399849896,0.11297710664261916
+2014-07-30,64.79000091552734,64.88999938964844,64.41999816894531,64.69999694824219,42.65965270996094,62400,0.0,0.0,0.0,False,-0.0006178793957328788,-0.0006180703618734617,0.708994348369193,43.305816650390625,-0.014920950357458662,0.1129637125455031
+2014-07-31,64.16000366210938,64.16999816894531,63.66999816894531,63.709999084472656,42.00689697265625,61900,0.0,0.0,0.0,False,-0.015301477997083368,-0.015419753691306,0.6828442089504818,43.305816650390625,-0.0299941157609519,0.11410263230261224
+2014-08-01,63.5099983215332,63.7400016784668,63.2599983215332,63.52000045776367,41.881614685058594,48300,0.0,0.0,0.0,False,-0.0029824218551350867,-0.0029868781377447953,0.6778252576029205,43.305816650390625,-0.03288708250971606,0.11368963094231486
+2014-08-04,63.56999969482422,63.72999954223633,63.25,63.63999938964844,41.96074295043945,43900,0.0,0.0,0.0,False,0.001889331774237668,0.0018875492318173122,0.6809952261737282,43.305816650390625,-0.03105988534542592,0.11358257719323847
+2014-08-05,63.279998779296875,63.38999938964844,62.650001525878906,62.7599983215332,41.380516052246094,46000,0.0,0.0,0.0,False,-0.013827850924343132,-0.013924346236133395,0.6577506747816655,43.305816650390625,-0.044458244805485325,0.11442953707071502
+2014-08-06,62.459999084472656,62.83000183105469,62.459999084472656,62.790000915527344,41.400306701660156,35500,0.0,0.0,0.0,False,0.00047826009199769537,0.0004781457620913984,0.6585435107718958,43.305816650390625,-0.04400124731773836,0.1144294974812256
+2014-08-07,62.810001373291016,62.90999984741211,62.220001220703125,62.36000061035156,41.116783142089844,95600,0.0,0.0,0.0,False,-0.00684834442443738,-0.006871901950086925,0.6471852335672144,43.305816650390625,-0.050548256045439,0.11462491453662683
+2014-08-08,62.31999969482422,62.77000045776367,62.06999969482422,62.75,41.373931884765625,38900,0.0,0.0,0.0,False,0.006254106547857408,0.006234630783657625,0.6574869055220012,43.305816650390625,-0.04461028367669806,0.11433534687064198
+2014-08-11,62.97999954223633,63.04999923706055,62.86000061035156,63.02000045776367,41.551944732666016,28900,0.0,0.0,0.0,False,0.004302536398913981,0.004293306953062976,0.664618303263733,43.305816650390625,-0.04049968464706899,0.11436725521232478
+2014-08-12,63.08000183105469,63.209999084472656,62.88999938964844,63.029998779296875,41.55854034423828,112400,0.0,0.0,0.0,False,0.00015873171796654262,0.00015871912142036162,0.6648825309867685,43.305816650390625,-0.040347381513623604,0.11436774276566647
+2014-08-13,63.20000076293945,63.349998474121094,63.18000030517578,63.2599983215332,41.7101936340332,17800,0.0,0.0,0.0,False,0.003649148611542863,0.0036425066222481478,0.670957934763101,43.305816650390625,-0.036845466493310663,0.11413811015109823
+2014-08-14,63.4900016784668,63.599998474121094,63.45000076293945,63.59000015258789,41.92778396606445,54000,0.0,0.0,0.0,False,0.005216718338456827,0.005203158401814482,0.6796748516641695,43.305816650390625,-0.031820960575598356,0.11420790707557893
+2014-08-15,63.810001373291016,64.11000061035156,63.209999084472656,63.619998931884766,41.947566986083984,41300,0.0,0.0,0.0,False,0.0004718355741277769,0.00047172429472561503,0.6804673820121525,43.305816650390625,-0.03136413926267312,0.1140230823579518
+2014-08-18,63.83000183105469,64.0199966430664,63.81999969482422,63.97999954223633,42.18492126464844,23200,0.0,0.0,0.0,False,0.005658356267556508,0.005642407902469829,0.6899760651555853,43.305816650390625,-0.02588325246909018,0.11412620549501323
+2014-08-19,64.11000061035156,64.16999816894531,64.01000213623047,64.12999725341797,42.28382110595703,28200,0.0,0.0,0.0,False,0.0023444358397195497,0.0023416919377808165,0.6939381056110043,43.305816650390625,-0.023599498254107565,0.11408336892355994
+2014-08-20,63.90999984741211,64.06999969482422,63.810001373291016,64.0,42.1981201171875,49200,0.0,0.0,0.0,False,-0.0020268033145532938,-0.0020288600599400425,0.6905048262439037,43.305816650390625,-0.025578470027377564,0.11411360803898657
+2014-08-21,64.11000061035156,64.19000244140625,64.05000305175781,64.12000274658203,42.27723693847656,42600,0.0,0.0,0.0,False,0.0018748897123699315,0.0018731343004465225,0.6936743363513402,43.305816650390625,-0.023751537125320188,0.1137035727932209
+2014-08-22,64.13999938964844,64.18000030517578,63.86000061035156,63.90999984741211,42.13878631591797,50100,0.0,0.0,0.0,False,-0.0032748266581392738,-0.0032802006387371,0.6881278464844505,43.305816650390625,-0.026948581616509704,0.11340494219095643
+2014-08-25,63.959999084472656,64.19000244140625,63.959999084472656,64.13999938964844,42.2904167175293,51100,0.0,0.0,0.0,False,0.0035983571162809813,0.0035918985182372726,0.6942023333340399,43.305816650390625,-0.02344719512066218,0.11330944833924293
+2014-08-26,64.1500015258789,64.19000244140625,64.0,64.0,42.1981201171875,34500,0.0,0.0,0.0,False,-0.0021824471713833837,-0.0021848321799466303,0.690504826243904,43.305816650390625,-0.025578470027377564,0.11290094767439794
+2014-08-27,64.18000030517578,64.30000305175781,64.05999755859375,64.12999725341797,42.28382110595703,75200,0.0,0.0,0.0,False,0.002030919589108171,0.002028860059940124,0.6939381056110046,43.305816650390625,-0.023599498254107565,0.1115393312486699
+2014-08-28,63.790000915527344,63.970001220703125,63.650001525878906,63.849998474121094,42.09921646118164,44100,0.0,0.0,0.0,False,-0.004365845847110195,-0.004375403981797273,0.686542632967361,43.305816650390625,-0.0278623123297711,0.11164903205495656
+2014-08-29,63.88999938964844,63.970001220703125,63.689998626708984,63.7599983215332,42.03986740112305,26800,0.0,0.0,0.0,False,-0.0014097426281868275,-0.0014107372502096325,0.6841650419234124,43.305816650390625,-0.029232776268546812,0.11165749887180491
+2014-09-02,63.869998931884766,63.91999816894531,63.59000015258789,63.790000915527344,42.059654235839844,36600,0.0,0.0,0.0,False,0.0004706683426949354,0.00047055761309377727,0.6849577250925192,43.305816650390625,-0.028775866868210653,0.11132838571112137
+2014-09-03,64.08999633789062,64.13999938964844,63.83000183105469,63.93000030517578,42.15195083618164,74400,0.0,0.0,0.0,False,0.0021944212813607145,0.0021920170555943513,0.6886552321826553,43.305816650390625,-0.026644591961495268,0.10927069390110856
+2014-09-04,63.86000061035156,63.91999816894531,63.5,63.52000045776367,41.881614685058594,26100,0.0,0.0,0.0,False,-0.0064133722345064426,-0.006434026261549421,0.6778252576029211,43.305816650390625,-0.03288708250971606,0.10905375629205982
+2014-09-05,63.38999938964844,63.619998931884766,63.25,63.619998931884766,41.947566986083984,32500,0.0,0.0,0.0,False,0.0015747315742560275,0.0015734929846175304,0.6804673820121527,43.305816650390625,-0.03136413926267312,0.10905780066404136
+2014-09-08,63.189998626708984,63.310001373291016,62.79999923706055,62.939998626708984,41.499202728271484,22900,0.0,0.0,0.0,False,-0.010688683278370914,-0.01074621759817101,0.6625053984061917,43.305816650390625,-0.041717581190166664,0.10958063919093398
+2014-09-09,62.709999084472656,62.7400016784668,62.41999816894531,62.560001373291016,41.2486572265625,29300,0.0,0.0,0.0,False,-0.006037356990916343,-0.0060556555176336626,0.652468259816688,43.305816650390625,-0.047503074250640376,0.10840195547689732
+2014-09-10,62.5,62.68000030517578,62.310001373291016,62.68000030517578,41.32777786254883,39400,0.0,0.0,0.0,False,0.001918138463314012,0.0019163011847930273,0.655637922745248,43.305816650390625,-0.04567605326117208,0.10796259157516003
+2014-09-11,62.02000045776367,62.150001525878906,61.93000030517578,62.0,40.879417419433594,150500,0.0,0.0,0.0,False,-0.010848888237021237,-0.010908166550745437,0.6376760919604108,43.305816650390625,-0.0560294071012547,0.10850631790376697
+2014-09-12,61.91999816894531,61.9900016784668,61.63999938964844,61.81999969482422,40.760746002197266,37700,0.0,0.0,0.0,False,-0.002902962535369036,-0.002907184303512685,0.63292197962038,43.305816650390625,-0.0587697183669299,0.1083942070456461
+2014-09-15,61.65999984741211,61.7400016784668,61.47999954223633,61.58000183105469,40.60250473022461,57200,0.0,0.0,0.0,False,-0.0038821976409393333,-0.0038897529306253877,0.6265826537632597,43.305816650390625,-0.062423760345866386,0.10844139415766675
+2014-09-16,61.209999084472656,61.93000030517578,61.209999084472656,61.72999954223633,40.70140838623047,30300,0.0,0.0,0.0,False,0.002435900362871779,0.0024329383666927638,0.6305448470398025,43.305816650390625,-0.06013991804347285,0.10825907776145718
+2014-09-17,61.59000015258789,61.720001220703125,61.16999816894531,61.290000915527344,40.41128158569336,42500,0.0,0.0,0.0,False,-0.007128175953617921,-0.007153702778630637,0.6189220364698378,43.305816650390625,-0.06683940607944072,0.10850886790751968
+2014-09-18,61.4900016784668,61.66999816894531,61.400001525878906,61.63999938964844,40.64206314086914,33700,0.0,0.0,0.0,False,0.005710820001746386,0.005694575087709374,0.6281674088169777,43.305816650390625,-0.06151029389483775,0.10589815132200776
+2014-09-19,61.70000076293945,61.70000076293945,61.25,61.41999816894531,40.497005462646484,58400,0.0,0.0,0.0,False,-0.003569151440955931,-0.0035755360582646486,0.6223562327636811,43.305816650390625,-0.06485990578170531,0.10569488916533748
+2014-09-22,60.88999938964844,60.9900016784668,60.56999969482422,60.72999954223633,40.28011703491211,138500,0.363,0.0,0.0,False,-0.005355665814214983,-0.005370058804737724,0.61366743494939,43.305816650390625,-0.06986820361581203,0.10552912873885736
+2014-09-23,60.5,60.790000915527344,60.310001373291016,60.45000076293945,40.094390869140625,73900,0.0,0.0,0.0,False,-0.0046108646012748,-0.004621527426648241,0.6062270328953521,43.305816650390625,-0.07415691539028013,0.10560581948326553
+2014-09-24,60.43000030517578,60.77000045776367,60.29999923706055,60.70000076293945,40.26021957397461,31200,0.0,0.0,0.0,False,0.004135957704787474,0.004127428142238045,0.6128703199676935,43.305816650390625,-0.07032766755106423,0.10567329155182101
+2014-09-25,60.29999923706055,60.36000061035156,59.779998779296875,59.900001525878906,39.72960662841797,41000,0.0,0.0,0.0,False,-0.013179583995603594,-0.013267205440428594,0.5916133601116633,43.305816650390625,-0.08258036214496367,0.10649376018188224
+2014-09-26,59.79999923706055,59.970001220703125,59.650001525878906,59.86000061035156,39.70307159423828,29800,0.0,0.0,0.0,False,-0.0006678906848452959,-0.00066811382318896,0.5905503363745694,43.305816650390625,-0.08319309817518117,0.1064068709828432
+2014-09-29,59.18000030517578,59.439998626708984,58.779998779296875,59.2400016784668,39.291847229003906,47800,0.0,0.0,0.0,False,-0.01035749499275651,-0.010411507121281744,0.5740762192298428,43.305816650390625,-0.09268892107015636,0.10684371037565465
+2014-09-30,58.97999954223633,59.33000183105469,58.97999954223633,59.18000030517578,39.25204849243164,47100,0.0,0.0,0.0,False,-0.001012900623895474,-0.0010134139543968828,0.5724818364453259,43.305816650390625,-0.09360793702807169,0.1068399635462853
+2014-10-01,58.970001220703125,58.970001220703125,58.47999954223633,58.65999984741211,38.90715408325195,118800,0.0,0.0,0.0,False,-0.00878666012160334,-0.008825490446228428,0.5586649730010862,43.305816650390625,-0.10157209602232486,0.10715244336482538
+2014-10-02,58.349998474121094,58.40999984741211,57.66999816894531,58.2400016784668,38.628578186035156,108700,0.0,0.0,0.0,False,-0.007160017322796475,-0.007185773262447542,0.5475049047939624,43.305816650390625,-0.1080048553780888,0.10734293361412492
+2014-10-03,58.189998626708984,58.36000061035156,57.970001220703125,58.31999969482422,38.681644439697266,87400,0.0,0.0,0.0,False,0.0013737563263793717,0.0013728135864550925,0.5496307994470262,43.305816650390625,-0.10677947140506472,0.10701724977130271
+2014-10-06,58.40999984741211,58.56999969482422,58.189998626708984,58.439998626708984,38.7612419128418,50400,0.0,0.0,0.0,False,0.0020577582545286965,0.002055643969972496,0.5528195650160601,43.305816650390625,-0.10494143948923396,0.10699522489097203
+2014-10-07,58.06999969482422,58.18000030517578,57.630001068115234,57.630001068115234,38.2239990234375,70600,0.0,0.0,0.0,False,-0.013860311561026295,-0.013957262569208794,0.5312970020468801,43.305816650390625,-0.11734723000327685,0.10708795162825618
+2014-10-08,57.619998931884766,58.43000030517578,57.369998931884766,58.43000030517578,38.75459289550781,82700,0.0,0.0,0.0,False,0.013881171139235704,0.013785710076308997,0.5525531977972915,43.305816650390625,-0.1050949758464319,0.10776228503140933
+2014-10-09,57.72999954223633,57.790000915527344,56.779998779296875,56.83000183105469,37.693382263183594,120700,0.0,0.0,0.0,False,-0.027382835247050874,-0.02776473285135107,0.5100398893697262,43.305816650390625,-0.1296000126845872,0.11102705860906875
+2014-10-10,56.310001373291016,56.5,55.79999923706055,55.79999923706055,37.01020812988281,77700,0.0,0.0,0.0,False,-0.018124511314232983,-0.018290772265674334,0.4826711543099016,43.305816650390625,-0.14537558710259368,0.11109501604770285
+2014-10-13,56.25,56.34000015258789,55.4900016784668,55.54999923706055,36.84440231323242,145800,0.0,0.0,0.0,False,-0.004480002275818462,-0.004490067558924866,0.47602878416430294,43.305816650390625,-0.14920430641734406,0.1110170227217799
+2014-10-14,56.119998931884766,56.31999969482422,55.7599983215332,55.83000183105469,37.030113220214844,69600,0.0,0.0,0.0,False,0.005040410356059066,0.005027750012177966,0.4834685749338459,43.305816650390625,-0.14491594699251964,0.11111965924866814
+2014-10-15,55.70000076293945,56.060001373291016,54.83000183105469,56.0099983215332,37.14950180053711,84300,0.0,0.0,0.0,False,0.0032240943907535513,0.0032189081427455245,0.48825141764514934,43.305816650390625,-0.1421590752935954,0.11103124075764179
+2014-10-16,55.029998779296875,55.959999084472656,54.810001373291016,55.630001068115234,36.8974609375,59900,0.0,0.0,0.0,False,-0.006784501832362788,-0.006807621193152067,0.4781543731751192,43.305816650390625,-0.1479790986191417,0.11086641593368826
+2014-10-17,56.2400016784668,56.380001068115234,56.0,56.220001220703125,37.28878402709961,70400,0.0,0.0,0.0,False,0.010605691547786122,0.01054984570998662,0.4938312225170256,43.305816650390625,-0.13894282774682976,0.11065119119205442
+2014-10-20,56.189998626708984,56.77000045776367,56.06999969482422,56.689998626708984,37.60051727294922,43800,0.0,0.0,0.0,False,0.00835997348755213,0.008325222453348373,0.5063196119321456,43.305816650390625,-0.1317444126155266,0.11071889779386941
+2014-10-21,56.880001068115234,57.31999969482422,56.880001068115234,57.22999954223633,37.95868682861328,72100,0.0,0.0,0.0,False,0.009525655007989409,0.00948057202682462,0.5206682928871798,43.305816650390625,-0.12347370943134295,0.11106719650552956
+2014-10-22,57.439998626708984,57.56999969482422,57.08000183105469,57.11000061035156,37.87909698486328,63100,0.0,0.0,0.0,False,-0.002096749134377407,-0.002098950390369635,0.5174798329603933,43.305816650390625,-0.12531156517235187,0.11074082408081233
+2014-10-23,57.560001373291016,57.709999084472656,57.400001525878906,57.439998626708984,38.09796142578125,46300,0.0,0.0,0.0,False,0.005777974089652416,0.005761345619196539,0.5262477921168085,43.305816650390625,-0.12025763805939915,0.11061092482469262
+2014-10-24,57.65999984741211,57.779998779296875,57.5,57.72999954223633,38.29031753540039,42300,0.0,0.0,0.0,False,0.005048986938418487,0.0050362835454337675,0.5339537972839963,43.305816650390625,-0.1158158303647876,0.11064324802188756
+2014-10-27,57.36000061035156,57.68000030517578,57.36000061035156,57.599998474121094,38.2040901184082,31000,0.0,0.0,0.0,False,-0.0022519378929795053,-0.0022544773182513926,0.5304994286018125,43.305816650390625,-0.11780695820076181,0.11065151250576849
+2014-10-28,57.939998626708984,58.15999984741211,57.86000061035156,58.150001525878906,38.56889343261719,34200,0.0,0.0,0.0,False,0.009548802577900029,0.009503500918648957,0.5451138654911201,43.305816650390625,-0.10938307100902367,0.11094460042553281
+2014-10-29,58.36000061035156,58.459999084472656,57.65999984741211,57.86000061035156,38.37655258178711,38600,0.0,0.0,0.0,False,-0.004986942422035345,-0.004999418715718312,0.5374084716084273,43.305816650390625,-0.11382452635399154,0.11104188015914543
+2014-10-30,57.7400016784668,58.290000915527344,57.7400016784668,58.119998931884766,38.548980712890625,26200,0.0,0.0,0.0,False,0.00449305942048972,0.004482995762161847,0.5443161392249283,43.305816650390625,-0.10984288729391956,0.11112161296899145
+2014-10-31,58.79999923706055,58.95000076293945,58.56999969482422,58.91999816894531,39.0796012878418,47700,0.0,0.0,0.0,False,0.013764840603781137,0.013670965653556227,0.5655734047232062,43.305816650390625,-0.09759001652519828,0.11197059305993129
+2014-11-03,58.869998931884766,58.869998931884766,58.5,58.68000030517578,38.92042541503906,73700,0.0,0.0,0.0,False,-0.0040731191608205375,-0.004081436904460011,0.5591966376907571,43.305816650390625,-0.1012656399198052,0.11189555438468635
+2014-11-04,58.02000045776367,58.209999084472656,57.869998931884766,58.189998626708984,38.595428466796875,58300,0.0,0.0,0.0,False,-0.008350292803238624,-0.008385351803216362,0.5461768892282142,43.305816650390625,-0.10877033497880617,0.11213190688691438
+2014-11-05,58.13999938964844,58.13999938964844,57.7400016784668,57.939998626708984,38.42960739135742,80000,0.0,0.0,0.0,False,-0.004296391620113971,-0.004305647631738357,0.5395339077981203,43.305816650390625,-0.11259940664320023,0.11209628516548228
+2014-11-06,57.77000045776367,57.84000015258789,57.540000915527344,57.650001525878906,38.23725891113281,49000,0.0,0.0,0.0,False,-0.00500521585520719,-0.00501778390281882,0.53182820827318,43.305816650390625,-0.11704103816298994,0.11173888399897096
+2014-11-07,57.31999969482422,57.61000061035156,57.31999969482422,57.61000061035156,38.210723876953125,41700,0.0,0.0,0.0,False,-0.0006939575412913124,-0.0006941984412818942,0.5307651845360861,43.305816650390625,-0.11765377419320744,0.11077561385693459
+2014-11-10,57.970001220703125,58.130001068115234,57.95000076293945,57.9900016784668,38.462764739990234,38700,0.0,0.0,0.0,False,0.00659607663672479,0.006574417713668011,0.5408622290061162,43.305816650390625,-0.11183375086766101,0.11081785769506251
+2014-11-11,57.970001220703125,58.209999084472656,57.959999084472656,58.13999938964844,38.56226348876953,37200,0.0,0.0,0.0,False,0.0025868849899874924,0.002583544762294928,0.5448482623779709,43.305816650390625,-0.10953616692916712,0.11085018239220833
+2014-11-12,57.7599983215332,57.869998931884766,57.68000030517578,57.7400016784668,38.29695510864258,46700,0.0,0.0,0.0,False,-0.006880000189932289,-0.006903776508042536,0.5342197060393938,43.305816650390625,-0.1156625582698223,0.11095599761418541
+2014-11-13,57.83000183105469,57.959999084472656,57.56999969482422,57.68000030517578,38.25714874267578,150200,0.0,0.0,0.0,False,-0.0010394133385767113,-0.0010399539032334565,0.5326250176126293,43.305816650390625,-0.11658175040255947,0.11089851097269318
+2014-11-14,57.5099983215332,57.88999938964844,57.5,57.83000183105469,38.35664749145508,36500,0.0,0.0,0.0,False,0.0026007884029346506,0.0025974122053596016,0.5366110509844837,43.305816650390625,-0.11428416646406558,0.11089027136380439
+2014-11-17,57.400001525878906,57.5099983215332,57.349998474121094,57.400001525878906,38.07144546508789,56100,0.0,0.0,0.0,False,-0.007435530606023977,-0.007463311962140291,0.5251855324853338,43.305816650390625,-0.12086993365256216,0.11095222454216741
+2014-11-18,57.75,57.88999938964844,57.58000183105469,57.79999923706055,38.33674621582031,46200,0.0,0.0,0.0,False,0.006968496927065804,0.006944329162724279,0.5358137831816632,43.305816650390625,-0.11474371848672871,0.1111432543232908
+2014-11-19,57.5,57.599998474121094,57.22999954223633,57.40999984741211,38.07807540893555,109700,0.0,0.0,0.0,False,-0.006747333365970998,-0.00677019953489978,0.5254511355984834,43.305816650390625,-0.12071683773241859,0.11131693626419918
+2014-11-20,57.130001068115234,57.22999954223633,56.97999954223633,57.09000015258789,37.86582565307617,69200,0.0,0.0,0.0,False,-0.005574067322992038,-0.005589660407851747,0.5169481682707229,43.305816650390625,-0.12561802127487143,0.11122103556653717
+2014-11-21,57.5099983215332,57.7599983215332,57.31999969482422,57.540000915527344,38.164302825927734,63000,0.0,0.0,0.0,False,0.007882494774739346,0.007851590209950316,0.5289055042806672,43.305816650390625,-0.11872570989644449,0.1115084502386855
+2014-11-24,57.59000015258789,57.66999816894531,57.5099983215332,57.650001525878906,38.23725891113281,58000,0.0,0.0,0.0,False,0.0019116315457887723,0.0019098067034526956,0.5318282082731802,43.305816650390625,-0.11704103816298994,0.11148529896041644
+2014-11-25,57.47999954223633,57.68000030517578,57.439998626708984,57.54999923706055,38.17091751098633,51500,0.0,0.0,0.0,False,-0.0017349936171070501,-0.0017365004616954748,0.5291704961093218,43.305816650390625,-0.1185729663259446,0.11146171111677045
+2014-11-26,57.66999816894531,57.880001068115234,57.560001373291016,57.880001068115234,38.38981246948242,34700,0.0,0.0,0.0,False,0.005734600391334332,0.005718220163382775,0.5379396778347272,43.305816650390625,-0.11351833451370463,0.11154870901679938
+2014-11-28,57.459999084472656,57.459999084472656,57.16999816894531,57.16999816894531,37.918880462646484,15900,0.0,0.0,0.0,False,-0.01226710881201365,-0.012342970834839598,0.5190736044604154,43.305816650390625,-0.12439290156408012,0.11220258569955786
+2014-12-01,56.93000030517578,56.959999084472656,56.630001068115234,56.810001373291016,37.68010711669922,33400,0.0,0.0,0.0,False,-0.006296951361274505,-0.006316860782608504,0.5095080718589322,43.305816650390625,-0.1299065568745177,0.11235327193542696
+2014-12-02,56.810001373291016,56.959999084472656,56.779998779296875,56.88999938964844,37.73317337036133,67300,0.0,0.0,0.0,False,0.0014083360617249685,0.0014073452866140452,0.511633966511996,43.305816650390625,-0.1286811729014936,0.11197195501573626
+2014-12-03,56.9900016784668,57.130001068115234,56.91999816894531,57.08000183105469,37.85919189453125,76700,0.0,0.0,0.0,False,0.0033397276961844025,0.0033341631914870985,0.5166824123364493,43.305816650390625,-0.1257712052824258,0.11188617048113808
+2014-12-04,57.099998474121094,57.290000915527344,56.939998626708984,57.130001068115234,37.89236831665039,59100,0.0,0.0,0.0,False,0.0008763108893492522,0.0008759271531269795,0.5180114976500643,43.305816650390625,-0.1250051090698322,0.11181857560220307
+2014-12-05,57.0,57.13999938964844,56.790000915527344,56.79999923706055,37.673500061035156,574300,0.0,0.0,0.0,False,-0.005776051097842294,-0.005792796995559611,0.5092433856725254,43.305816650390625,-0.13005912427019584,0.11195009156971683
+2014-12-08,56.54999923706055,56.689998626708984,56.34000015258789,56.38999938964844,37.40154266357422,86100,0.0,0.0,0.0,False,-0.007218798280497873,-0.007244979880689208,0.4983484621151797,43.305816650390625,-0.13633905196804896,0.1115783551186963
+2014-12-09,55.95000076293945,56.31999969482422,55.900001525878906,56.31999969482422,37.355106353759766,96300,0.0,0.0,0.0,False,-0.0012415613503471423,-0.0012423327261801966,0.4964881705752655,43.305816650390625,-0.13741134002092958,0.11158160781282114
+2014-12-10,56.400001525878906,56.400001525878906,55.70000076293945,55.93000030517578,37.09642791748047,129000,0.0,0.0,0.0,False,-0.006924848073769696,-0.0069489361025625645,0.48612521734983827,43.305816650390625,-0.1433846354414412,0.11178525112831986
+2014-12-11,55.720001220703125,56.13999938964844,55.619998931884766,55.72999954223633,36.96379089355469,62800,0.0,0.0,0.0,False,-0.003575466193694643,-0.0035818734501242007,0.48081162687560686,43.305816650390625,-0.1464474347184198,0.11159619300699758
+2014-12-12,55.470001220703125,55.619998931884766,55.0,55.029998779296875,36.49949645996094,83800,0.0,0.0,0.0,False,-0.012560790502543107,-0.012640344104330141,0.4622114622566924,43.305816650390625,-0.1571687296738299,0.11196884390132165
+2014-12-15,55.20000076293945,55.2400016784668,54.33000183105469,54.4900016784668,36.1413459777832,120100,0.0,0.0,0.0,False,-0.009812477346656467,-0.009860936969043438,0.44786354540727724,43.305816650390625,-0.16543899242095916,0.11232825793212402
+2014-12-16,54.5099983215332,55.150001525878906,54.470001220703125,54.5099983215332,36.154598236083984,87800,0.0,0.0,0.0,False,0.0003666786043035053,0.000366611394133264,0.44839444599132916,43.305816650390625,-0.165132976755494,0.1121567576687762
+2014-12-17,54.540000915527344,55.45000076293945,54.540000915527344,55.119998931884766,36.5591926574707,95300,0.0,0.0,0.0,False,0.011190676736186678,0.011128524368136074,0.46460296002290624,43.305816650390625,-0.15579024978066236,0.11274188557834983
+2014-12-18,55.790000915527344,55.900001525878906,55.459999084472656,55.880001068115234,37.06327819824219,79100,0.0,0.0,0.0,False,0.013788202203871114,0.013694009785667968,0.48479720178409025,43.305816650390625,-0.1441501150421587,0.11317639420731587
+2014-12-19,55.38999938964844,55.720001220703125,55.279998779296875,55.599998474121094,37.16152572631836,52000,0.427,0.0,0.0,False,0.002650805132526912,0.0026472979451479437,0.4887331098273411,43.305816650390625,-0.1418814237744399,0.1131668046399406
+2014-12-22,55.720001220703125,55.93000030517578,55.70000076293945,55.79999923706055,37.29519271850586,96400,0.0,0.0,0.0,False,0.003596918844826602,0.0035904654026140894,0.4940879620049963,43.305816650390625,-0.1387948408965184,0.11320990291300644
+2014-12-23,55.689998626708984,55.849998474121094,55.54999923706055,55.77000045776367,37.275150299072266,274600,0.0,0.0,0.0,False,-0.0005373995406021681,-0.0005375439914894998,0.49328503982059546,43.305816650390625,-0.13925765215338481,0.11278065037935679
+2014-12-24,55.790000915527344,55.86000061035156,55.560001373291016,55.86000061035156,37.33530044555664,55600,0.0,0.0,0.0,False,0.0016136795157568606,0.0016123789339272591,0.4956947233005402,43.305816650390625,-0.13786868985832024,0.11277817701923694
+2014-12-26,55.869998931884766,56.310001373291016,55.84000015258789,56.119998931884766,37.509071350097656,88800,0.0,0.0,0.0,False,0.004654332561068175,0.0046435346470325755,0.5026561839526158,43.305816650390625,-0.1338560440296115,0.11267267988217869
+2014-12-29,55.849998474121094,56.029998779296875,55.849998474121094,55.959999084472656,37.402137756347656,95800,0.0,0.0,0.0,False,-0.0028508728662438587,-0.002854944344312349,0.4983723022104918,43.305816650390625,-0.1363253103319486,0.11256384409553659
+2014-12-30,55.869998931884766,55.939998626708984,55.720001220703125,55.720001220703125,37.24173355102539,113800,0.0,0.0,0.0,False,-0.004288637359907144,-0.004297859942763723,0.4919463267761819,43.305816650390625,-0.14002929787286522,0.11231352987541376
+2014-12-31,55.72999954223633,56.09000015258789,55.5099983215332,55.52000045776367,37.10805130004883,121900,0.0,0.0,0.0,False,-0.0035895818542764912,-0.0035960398622179443,0.4865908633140317,43.305816650390625,-0.1431162331004302,0.11228365313375599
+2015-01-02,55.810001373291016,56.0,55.59000015258789,55.630001068115234,37.18158721923828,51700,0.0,0.0,0.0,False,0.001981670193210938,0.001979709275001695,0.4895367961173609,43.305816650390625,-0.141418172080519,0.11165552092124165
+2015-01-05,55.36000061035156,55.52000045776367,54.9900016784668,55.119998931884766,36.84071350097656,57200,0.0,0.0,0.0,False,-0.00916780976163778,-0.009210092756257357,0.47588100613759754,43.305816650390625,-0.14928948694368394,0.11195133564233915
+2015-01-06,55.04999923706055,55.099998474121094,54.400001525878906,54.63999938964844,36.5198860168457,154000,0.0,0.0,0.0,False,-0.008708503545197477,-0.0087466441554008,0.46302829116335875,43.305816650390625,-0.15669790246257165,0.1121896400669246
+2015-01-07,54.91999816894531,55.15999984741211,54.65999984741211,55.09000015258789,36.82065963745117,71900,0.0,0.0,0.0,False,0.00823588607222736,0.008202156232724009,0.4750776254898257,43.305816650390625,-0.14975256246278312,0.11249767103281683
+2015-01-08,55.16999816894531,55.5,55.04999923706055,55.290000915527344,36.95433044433594,111100,0.0,0.0,0.0,False,0.0036303208090493477,0.0036237470994403926,0.4804326304886044,43.305816650390625,-0.1466658914974508,0.1125616746969057
+2015-01-09,55.41999816894531,55.41999816894531,55.06999969482422,55.349998474121094,36.99443054199219,76100,0.0,0.0,0.0,False,0.0010851258072894776,0.0010845374838454923,0.48203908614190105,43.305816650390625,-0.14573991663407437,0.11252906921155754
+2015-01-12,55.2400016784668,55.279998779296875,54.869998931884766,55.02000045776367,36.77387237548828,65500,0.0,0.0,0.0,False,-0.005961928951806694,-0.0059797722057087855,0.47320327440652243,43.305816650390625,-0.15083295455746648,0.1118984532193849
+2015-01-13,55.36000061035156,55.599998474121094,54.72999954223633,55.20000076293945,36.89418029785156,93200,0.0,0.0,0.0,False,0.003271559794814305,0.003266219886452115,0.47802294700865966,43.305816650390625,-0.14805485379251537,0.1118122845521421
+2015-01-14,55.06999969482422,55.22999954223633,54.7599983215332,55.15999984741211,36.86743927001953,68800,0.0,0.0,0.0,False,-0.0007248034138758186,-0.0007250662108619762,0.476951670930881,43.305816650390625,-0.1486723465429215,0.11158991493106986
+2015-01-15,55.5099983215332,55.58000183105469,55.08000183105469,55.150001525878906,36.86075973510742,55200,0.0,0.0,0.0,False,-0.00018117707777820513,-0.00018119349232761792,0.4766840811431221,43.305816650390625,-0.1488265875994066,0.1115866090708981
+2015-01-16,54.90999984741211,55.52000045776367,54.7400016784668,55.52000045776367,37.10805130004883,62500,0.0,0.0,0.0,False,0.006708802713740081,0.006686398843092835,0.4865908633140319,43.305816650390625,-0.1431162331004302,0.11180402853279194
+2015-01-20,55.599998474121094,55.599998474121094,55.310001373291016,55.470001220703125,37.074642181396484,32000,0.0,0.0,0.0,False,-0.0009003199435670961,-0.0009007254749911117,0.4852524559118656,43.305816650390625,-0.14388770264508877,0.1117928354889781
+2015-01-21,55.47999954223633,55.70000076293945,55.40999984741211,55.61000061035156,37.16819763183594,53200,0.0,0.0,0.0,False,0.0025234350201335243,0.0025202565040460486,0.4890003939728529,43.305816650390625,-0.14172735889277643,0.11166589645119819
+2015-01-22,55.59000015258789,55.880001068115234,55.400001525878906,55.7400016784668,37.25510025024414,53800,0.0,0.0,0.0,False,0.002338090732001641,0.0023353616509310766,0.4924818119939476,43.305816650390625,-0.13972063958507308,0.11164835256979047
+2015-01-23,55.439998626708984,55.56999969482422,55.20000076293945,55.20000076293945,36.89418029785156,125300,0.0,0.0,0.0,False,-0.009687799790317642,-0.009735031819889172,0.47802294700865966,43.305816650390625,-0.14805485379251537,0.11173441049608365
+2015-01-26,55.56999969482422,56.0099983215332,55.56999969482422,55.939998626708984,37.38877487182617,81000,0.0,0.0,0.0,False,0.013405761287598184,0.013316699150674387,0.49783696981385006,43.305816650390625,-0.13663388053232983,0.11026143644661465
+2015-01-27,55.75,56.0,55.70000076293945,55.91999816894531,37.37540054321289,117100,0.0,0.0,0.0,False,-0.0003577097313065547,-0.0003577737246936503,0.49730117895383685,43.305816650390625,-0.13694271499494381,0.11004739658187453
+2015-01-28,56.20000076293945,56.290000915527344,55.369998931884766,55.529998779296875,37.114742279052734,44200,0.0,0.0,0.0,False,-0.00697405941800644,-0.0069984918320593606,0.4868589115651618,43.305816650390625,-0.14296172778171234,0.1095628273229112
+2015-01-29,55.880001068115234,56.130001068115234,55.650001525878906,56.119998931884766,37.509071350097656,47100,0.0,0.0,0.0,False,0.010624594078549654,0.010568549695275684,0.5026561839526158,43.305816650390625,-0.1338560440296115,0.11000477622814336
+2015-01-30,55.65999984741211,56.16999816894531,55.65999984741211,55.70000076293945,37.228363037109375,61300,0.0,0.0,0.0,False,-0.0074837446752077375,-0.007511888393912427,0.49141068873729243,43.305816650390625,-0.14033804424806828,0.11001563097590993
+2015-02-02,56.099998474121094,56.349998474121094,55.79999923706055,56.27000045776367,37.60933303833008,26700,0.0,0.0,0.0,False,0.010233326693439349,0.01018132070111668,0.5066727815492285,43.305816650390625,-0.13154084260893772,0.10972100739240352
+2015-02-03,56.40999984741211,56.9900016784668,56.31999969482422,56.97999954223633,38.08388900756836,60000,0.0,0.0,0.0,False,0.012618037356701528,0.01253909330900899,0.525684034991142,43.305816650390625,-0.12058259251820769,0.10801199467539027
+2015-02-04,56.7599983215332,57.0,56.4900016784668,56.4900016784668,37.756378173828125,57800,0.0,0.0,0.0,False,-0.00859972135921172,-0.008636912337816932,0.5125635774080204,43.305816650390625,-0.12814533718099141,0.10753124603920333
+2015-02-05,57.029998779296875,57.540000915527344,57.029998779296875,57.45000076293945,38.39801788330078,105100,0.0,0.0,0.0,False,0.01699420708518673,0.016851420968771187,0.5382683960720032,43.305816650390625,-0.11332885849285967,0.10879488541882439
+2015-02-06,56.9900016784668,57.099998474121094,56.63999938964844,56.65999984741211,37.869998931884766,43300,0.0,0.0,0.0,False,-0.013751203330879536,-0.013846626930153061,0.517115354580151,43.305816650390625,-0.12552165364734735,0.10796661865318456
+2015-02-09,56.61000061035156,56.790000915527344,56.54999923706055,56.560001373291016,37.80318069458008,41500,0.0,0.0,0.0,False,-0.001764410857916121,-0.001765969264136242,0.5144385397758184,43.305816650390625,-0.12706459273666448,0.10744059204130754
+2015-02-10,56.9900016784668,57.189998626708984,56.84000015258789,57.099998474121094,38.16409683227539,70300,0.0,0.0,0.0,False,0.009547242614615703,0.009501955709060695,0.5288972519399826,43.305816650390625,-0.118730466616633,0.10787650858431673
+2015-02-11,56.91999816894531,56.959999084472656,56.630001068115234,56.86000061035156,38.00366973876953,97600,0.0,0.0,0.0,False,-0.004203612998125106,-0.004212473017356094,0.52247035957893,43.305816650390625,-0.12243498268201503,0.10748329219023851
+2015-02-12,57.099998474121094,57.59000015258789,56.95000076293945,57.560001373291016,38.471534729003906,50100,0.0,0.0,0.0,False,0.012311047681721199,0.012235883009349073,0.5412135647697134,43.305816650390625,-0.11163123791000285,0.10816682846949824
+2015-02-13,57.97999954223633,58.0099983215332,57.70000076293945,57.97999954223633,38.752262115478516,76100,0.0,0.0,0.0,False,0.007297015532446771,0.007270521123279399,0.5524598240906557,43.305816650390625,-0.10514879725449156,0.10828311568221785
+2015-02-17,58.02000045776367,58.380001068115234,57.9900016784668,58.22999954223633,38.919334411621094,44200,0.0,0.0,0.0,False,0.004311291445250776,0.004302024453874216,0.5591529308493532,43.305816650390625,-0.1012908329193225,0.10819988496913337
+2015-02-18,58.5099983215332,58.84000015258789,58.310001373291016,58.779998779296875,39.28694534301758,38300,0.0,0.0,0.0,False,0.00944545781560735,0.009401128401390992,0.5738798440857713,43.305816650390625,-0.09280211339316236,0.10854029080433734
+2015-02-19,58.72999954223633,59.0,58.58000183105469,58.7599983215332,39.27358627319336,49500,0.0,0.0,0.0,False,-0.0003400383946264851,-0.0003400962207905107,0.5733446645102533,43.305816650390625,-0.09311059550613265,0.10837080279945682
+2015-02-20,58.709999084472656,59.38999938964844,58.689998626708984,59.31999969482422,39.64786911010742,35600,0.0,0.0,0.0,False,0.009530141564116246,0.009485016238950369,0.588338861892183,43.305816650390625,-0.08446781109830903,0.10862299937302446
+2015-02-23,59.130001068115234,59.40999984741211,58.86000061035156,59.060001373291016,39.47410202026367,57700,0.0,0.0,0.0,False,-0.004382759874463238,-0.004392392321292778,0.5813775540612314,43.305816650390625,-0.08848036883960697,0.10867210335305735
+2015-02-24,59.04999923706055,59.38999938964844,58.88999938964844,59.310001373291016,39.64118576049805,83800,0.0,0.0,0.0,False,0.004232743284409812,0.004223810424684084,0.5880711192833004,43.305816650390625,-0.08462214024220516,0.10849148681886821
+2015-02-25,59.40999984741211,59.81999969482422,59.40999984741211,59.7599983215332,39.94194793701172,43300,0.0,0.0,0.0,False,0.0075871135220526575,0.007558476135110822,0.600119995146396,43.305816650390625,-0.07767706450464928,0.10871241905673724
+2015-02-26,59.540000915527344,59.86000061035156,59.5099983215332,59.619998931884766,39.848384857177734,31700,0.0,0.0,0.0,False,-0.002342476635879942,-0.002345224526359655,0.5963717514431612,43.305816650390625,-0.07983758443178335,0.10867578538734671
+2015-02-27,59.68000030517578,59.88999938964844,59.630001068115234,59.77000045776367,39.948631286621094,51000,0.0,0.0,0.0,False,0.0025156961769632336,0.002512537110394406,0.6003877377552789,43.305816650390625,-0.07752273536075316,0.10865949186292795
+2015-03-02,59.7599983215332,59.93000030517578,59.54999923706055,59.93000030517578,40.055572509765625,236700,0.0,0.0,0.0,False,0.002676968389160983,0.0026733916909993847,0.6046719251396506,43.305816650390625,-0.0750532928835943,0.10849092538199565
+2015-03-03,59.88999938964844,59.88999938964844,59.52000045776367,59.630001068115234,39.855072021484375,36400,0.0,0.0,0.0,False,-0.005005557921619164,-0.005018127690018736,0.5966396468731681,43.305816650390625,-0.07968316720047641,0.10675587891442394
+2015-03-04,59.529998779296875,59.529998779296875,59.0099983215332,59.29999923706055,39.634517669677734,69900,0.0,0.0,0.0,False,-0.005533909252196212,-0.005549278053929756,0.5878039879589134,43.305816650390625,-0.0847761170364576,0.1050333859337078
+2015-03-05,59.560001373291016,59.689998626708984,59.439998626708984,59.560001373291016,39.808284759521484,63100,0.0,0.0,0.0,False,0.004384236268294206,0.004374653502994993,0.594765295789865,43.305816650390625,-0.08076355929515977,0.10512172819721888
+2015-03-06,59.25,59.29999923706055,58.63999938964844,58.720001220703125,39.246856689453125,57900,0.0,0.0,0.0,False,-0.014103297176954466,-0.014203693738769866,0.5722738468958468,43.305816650390625,-0.09372782399430601,0.10540891710160023
+2015-03-09,58.83000183105469,58.900001525878906,58.63999938964844,58.849998474121094,39.33372116088867,43500,0.0,0.0,0.0,False,0.0022132848019620344,0.0022108390951870215,0.5757537367057037,43.305816650390625,-0.09172198556071165,0.10543457263110195
+2015-03-10,58.06999969482422,58.209999084472656,57.70000076293945,57.720001220703125,38.578468322753906,73900,0.0,0.0,0.0,False,-0.0192011540185969,-0.01938789041038159,0.5454974465118378,43.305816650390625,-0.10916197160766572,0.10709197774566552
+2015-03-11,57.90999984741211,57.93000030517578,57.70000076293945,57.86000061035156,38.67205810546875,51900,0.0,0.0,0.0,False,0.002425959007285039,0.002423021119237176,0.5492467599629394,43.305816650390625,-0.10700083506865532,0.1066651278466738
+2015-03-12,58.470001220703125,58.72999954223633,58.470001220703125,58.72999954223633,39.2535285949707,80900,0.0,0.0,0.0,False,0.015035933384153877,0.014924014216022366,0.5725411310413584,43.305816650390625,-0.09357375911264265,0.10771456814806647
+2015-03-13,58.369998931884766,58.459999084472656,58.119998931884766,58.459999084472656,39.07307815551758,43500,0.0,0.0,0.0,False,-0.004597050148409942,-0.004607649078459669,0.5653120806015239,43.305816650390625,-0.0977406459978366,0.10698038647967636
+2015-03-16,58.77000045776367,58.939998626708984,58.66999816894531,58.849998474121094,39.33372116088867,55300,0.0,0.0,0.0,False,0.006670654519044694,0.0066485041535817154,0.5757537367057037,43.305816650390625,-0.09172198556071165,0.10716651698436201
+2015-03-17,58.54999923706055,58.689998626708984,58.36000061035156,58.61000061035156,39.173316955566406,66600,0.0,0.0,0.0,False,-0.004078032807172116,-0.004086370658701898,0.5693277612713938,43.305816650390625,-0.09542597310162826,0.10641145162222486
+2015-03-18,58.709999084472656,59.79999923706055,58.34000015258789,59.65999984741211,39.875118255615234,81500,0.0,0.0,0.0,False,0.017915289145539193,0.01775670164583654,0.5974427218786926,43.305816650390625,-0.07922026785619907,0.10764039937894765
+2015-03-19,59.369998931884766,59.400001525878906,58.90999984741211,59.04999923706055,39.467411041259766,87400,0.0,0.0,0.0,False,-0.010224602012259942,-0.010277232312010633,0.5811095058101017,43.305816650390625,-0.08863487415832483,0.10767271397859839
+2015-03-20,59.779998779296875,60.27000045776367,59.70000076293945,60.060001373291016,40.14247512817383,138800,0.0,0.0,0.0,False,0.017104341762076647,0.01695970940647737,0.6081533431607458,43.305816650390625,-0.07304657357589084,0.10888650902835614
+2015-03-23,60.47999954223633,60.619998931884766,60.29999923706055,60.439998626708984,40.453704833984375,70200,0.085,0.0,0.0,False,0.00775312695135999,0.00772322591417923,0.6206215601875249,43.305816650390625,-0.06585978598282649,0.1090075655623301
+2015-03-24,60.810001373291016,60.869998931884766,60.5099983215332,60.529998779296875,40.513954162597656,89600,0.0,0.0,0.0,False,0.0014893401941931117,0.0014882322270430063,0.6230352170166882,43.305816650390625,-0.06446853341507841,0.10895439058883688
+2015-03-25,60.849998474121094,60.849998474121094,60.209999084472656,60.209999084472656,40.299766540527344,63000,0.0,0.0,0.0,False,-0.005286761721916777,-0.005300786097528612,0.6144546165580416,43.305816650390625,-0.06941446536226825,0.10876473849752598
+2015-03-26,59.939998626708984,60.029998779296875,59.619998931884766,59.84000015258789,40.05210876464844,53200,0.0,0.0,0.0,False,-0.0061453898406544916,-0.006164350469015452,0.6045331635592481,43.305816650390625,-0.07513327625269106,0.10893288026053612
+2015-03-27,59.790000915527344,59.84000015258789,59.650001525878906,59.779998779296875,40.0119514465332,49500,0.0,0.0,0.0,False,-0.0010026268117667714,-0.0010031297782484995,0.6029244155890947,43.305816650390625,-0.07606057242723097,0.10878319297580175
+2015-03-30,59.7599983215332,59.880001068115234,59.630001068115234,59.72999954223633,39.978477478027344,87600,0.0,0.0,0.0,False,-0.000836599248366765,-0.0008369493928186266,0.6015834102278241,43.305816650390625,-0.07683353945787486,0.10865611080755966
+2015-03-31,59.06999969482422,59.400001525878906,58.95000076293945,59.2599983215332,39.66390609741211,96500,0.0,0.0,0.0,False,-0.007868518274317116,-0.007899638418006992,0.5889813218966033,43.305816650390625,-0.08409749162288727,0.10873023386440221
+2015-04-01,59.400001525878906,59.560001373291016,59.150001525878906,59.54999923706055,39.858009338378906,83400,0.0,0.0,0.0,False,0.004893699588993883,0.004881764363593943,0.5967573191384876,43.305816650390625,-0.07961533989408365,0.1085618122613134
+2015-04-02,59.9900016784668,60.119998931884766,59.83000183105469,60.09000015258789,40.21944046020508,152500,0.0,0.0,0.0,False,0.00906796721225489,0.009027100066406722,0.6112366621543635,43.305816650390625,-0.07126932197358082,0.10895781178175669
+2015-04-06,60.59000015258789,61.09000015258789,60.36000061035156,60.84000015258789,40.7214241027832,127700,0.0,0.0,0.0,False,0.0124811194992831,0.01240387241657662,0.6313466994763381,43.305816650390625,-0.05967772339848276,0.1096463860082509
+2015-04-07,60.7400016784668,60.869998931884766,60.38999938964844,60.38999938964844,40.42024230957031,115100,0.0,0.0,0.0,False,-0.007396150794055978,-0.007423637933893722,0.6192810132896256,43.305816650390625,-0.06663248875123762,0.1098478894923042
+2015-04-08,61.22999954223633,61.43000030517578,61.09000015258789,61.220001220703125,40.975765228271484,70100,0.0,0.0,0.0,False,0.013743681060754964,0.013650093195758052,0.6415358950840144,43.305816650390625,-0.05380458336416394,0.11064369299084165
+2015-04-09,61.36000061035156,61.380001068115234,60.97999954223633,61.189998626708984,40.95570373535156,65300,0.0,0.0,0.0,False,-0.0004895941005167437,-0.0004897139908417016,0.6407322087939948,43.305816650390625,-0.05426783505808486,0.11056288033521952
+2015-04-10,61.099998474121094,61.31999969482422,61.08000183105469,61.31999969482422,41.04270935058594,60600,0.0,0.0,0.0,False,0.0021243833532098577,0.0021221300415949665,0.644217752985432,43.305816650390625,-0.05225873739028708,0.10952155341377161
+2015-04-13,60.970001220703125,61.130001068115234,60.779998779296875,60.849998474121094,40.728126525878906,108400,0.0,0.0,0.0,False,-0.007664767499140246,-0.007694292795999679,0.63161520619084,43.305816650390625,-0.059522953817532254,0.10866394178784738
+2015-04-14,61.380001068115234,61.56999969482422,61.33000183105469,61.5,41.163177490234375,67300,0.0,0.0,0.0,False,0.01068183099654818,0.010625183283635943,0.6490438440747686,43.305816650390625,-0.04947693695407829,0.10900365797770961
+2015-04-15,61.709999084472656,61.7599983215332,61.29999923706055,61.650001525878906,41.26358413696289,67600,0.0,0.0,0.0,False,0.002439234598746287,0.002436264494905307,0.6530662488740853,43.305816650390625,-0.0471583882117903,0.10893729320307664
+2015-04-16,62.0,62.220001220703125,61.75,62.060001373291016,41.53799819946289,70500,0.0,0.0,0.0,False,0.0066502721040702095,0.006628256596716186,0.6640595892351526,43.305816650390625,-0.04082173222131791,0.10908873135583269
+2015-04-17,61.439998626708984,61.45000076293945,61.099998474121094,61.400001525878906,41.096248626708984,75500,0.0,0.0,0.0,False,-0.010634830562432307,-0.010691784530078673,0.646362597457846,43.305816650390625,-0.05102243057831146,0.10886262356678864
+2015-04-20,61.22999954223633,61.2400016784668,61.0,61.130001068115234,40.9155387878418,41000,0.0,0.0,0.0,False,-0.004397234416908313,-0.004406930687122604,0.6391231551815937,43.305816650390625,-0.0551953074074466,0.10865444183473974
+2015-04-21,61.45000076293945,61.65999984741211,61.16999816894531,61.47999954223633,41.1497917175293,76300,0.0,0.0,0.0,False,0.005725280336699612,0.0057089532078505425,0.6485075947513839,43.305816650390625,-0.04978603567892492,0.10880559665054235
+2015-04-22,61.83000183105469,61.849998474121094,61.59000015258789,61.779998779296875,41.35059356689453,67500,0.0,0.0,0.0,False,0.004879778025211667,0.0048679105000242395,0.6565519458866462,43.305816650390625,-0.045149202456581716,0.10891777359254305
+2015-04-23,61.529998779296875,62.060001373291016,61.470001220703125,61.9900016784668,41.49114990234375,98000,0.0,0.0,0.0,False,0.0033991370697457057,0.00339337306141264,0.6621827930138688,43.305816650390625,-0.04190353371457567,0.10897215863942046
+2015-04-24,62.38999938964844,62.599998474121094,62.29999923706055,62.4900016784668,41.8258056640625,62800,0.0,0.0,0.0,False,0.00806571431513503,0.008033360297171825,0.675589484561852,43.305816650390625,-0.034175801331176925,0.1092724555918718
+2015-04-27,62.880001068115234,63.130001068115234,62.709999084472656,62.790000915527344,42.026607513427734,88000,0.0,0.0,0.0,False,0.004800908103911761,0.004789420497224531,0.6836338356971143,43.305816650390625,-0.02953896810883372,0.10935913314101138
+2015-04-28,62.88999938964844,63.209999084472656,62.83000183105469,63.13999938964844,42.260860443115234,80700,0.0,0.0,0.0,False,0.005573919560665441,0.005558442755375217,0.6930182752669047,43.305816650390625,-0.02412969638031215,0.10949226218418057
+2015-04-29,62.93000030517578,63.08000183105469,62.70000076293945,62.900001525878906,42.100223541259766,90800,0.0,0.0,0.0,False,-0.003801079773841587,-0.0038083222361750472,0.6865829777440435,43.305816650390625,-0.02783905725329361,0.10955947624873526
+2015-04-30,62.65999984741211,62.70000076293945,62.31999969482422,62.400001525878906,41.76557540893555,109600,0.0,0.0,0.0,False,-0.00794884454701883,-0.00798060502989088,0.6731765918383079,43.305816650390625,-0.03556661346187051,0.10984121785058182
+2015-05-01,62.470001220703125,62.65999984741211,62.209999084472656,62.650001525878906,41.932899475097656,220800,0.0,0.0,0.0,False,0.004006267470848979,0.003998263750898722,0.6798797847911757,43.305816650390625,-0.031702835357582004,0.1098564266016021
+2015-05-04,62.63999938964844,62.880001068115234,62.5099983215332,62.869998931884766,42.08014678955078,79200,0.0,0.0,0.0,False,0.003511498520167189,0.0035053476043208323,0.6857786801695287,43.305816650390625,-0.0283026612968581,0.10989928402676115
+2015-05-05,62.689998626708984,62.689998626708984,62.150001525878906,62.2400016784668,41.65848159790039,227400,0.0,0.0,0.0,False,-0.010020525683030579,-0.010071069081595531,0.6688862916089846,43.305816650390625,-0.03803957943546543,0.1103570629734029
+2015-05-06,62.459999084472656,62.459999084472656,61.84000015258789,62.060001373291016,41.53799819946289,176000,0.0,0.0,0.0,False,-0.0028921697050900974,-0.0028963601094155467,0.6640595892351528,43.305816650390625,-0.04082173222131791,0.1103888385520866
+2015-05-07,61.91999816894531,62.0,61.66999816894531,61.9900016784668,41.49114990234375,68400,0.0,0.0,0.0,False,-0.0011278419555554864,-0.0011284784479140397,0.6621827930138691,43.305816650390625,-0.04190353371457567,0.11038174168204216
+2015-05-08,62.599998474121094,63.29999923706055,62.599998474121094,63.220001220703125,42.31440734863281,47000,0.0,0.0,0.0,False,0.019841760188057833,0.01964747819064812,0.6951634253815664,43.305816650390625,-0.02289321339351469,0.11205843534101824
+2015-05-11,62.959999084472656,63.13999938964844,62.72999954223633,62.90999984741211,42.10692596435547,120300,0.0,0.0,0.0,False,-0.004903327194633378,-0.004915387944776788,0.6868514844585452,43.305816650390625,-0.02768428767234299,0.11212832216537844
+2015-05-12,62.91999816894531,63.15999984741211,62.79999923706055,63.099998474121094,42.23409652709961,127800,0.0,0.0,0.0,False,0.003020181593208493,0.003015630006889189,0.6919460822623833,43.305816650390625,-0.024747717655183576,0.1119317846799047
+2015-05-13,63.689998626708984,64.0199966430664,63.65999984741211,63.720001220703125,42.64908218383789,100200,0.0,0.0,0.0,False,0.009825844302647768,0.009777884601650846,0.7085708810351683,43.305816650390625,-0.01516504057306145,0.11235873868952329
+2015-05-14,64.22000122070312,64.31999969482422,64.05000305175781,64.30000305175781,43.03728485107422,590600,0.0,0.0,0.0,False,0.00910225138170584,0.009061075564745145,0.7241227226978131,43.305816650390625,-0.0062008252028653565,0.11264430191985178
+2015-05-15,64.33999633789062,64.66999816894531,64.16000366210938,64.62999725341797,43.25815963745117,94800,0.0,0.0,0.0,False,0.005132172885470521,0.005119048172584891,0.7329712185864663,43.305816650390625,-0.0011004760243684686,0.11247604150215643
+2015-05-18,64.31999969482422,64.4800033569336,64.08000183105469,64.31999969482422,43.0506591796875,92000,0.0,0.0,0.0,False,-0.00479679347209272,-0.0048083350089367,0.7246585135578261,43.305816650390625,-0.005891990740251374,0.11254232985648319
+2015-05-19,64.01000213623047,64.13999938964844,63.88999938964844,63.97999954223633,42.823089599609375,121400,0.0,0.0,0.0,False,-0.005286088167158587,-0.005300108963150353,0.7155418165969187,43.305816650390625,-0.011146933324876929,0.11262171115538486
+2015-05-20,63.93000030517578,64.19999694824219,63.7599983215332,63.95000076293945,42.80301284790039,73900,0.0,0.0,0.0,False,-0.0004688300609950735,-0.00046893999617007246,0.7147375190224039,43.305816650390625,-0.01161053736844142,0.11244612758194707
+2015-05-21,64.0999984741211,64.27999877929688,63.93000030517578,64.18000030517578,42.95696258544922,100700,0.0,0.0,0.0,False,0.003596703299739268,0.0035902506300231883,0.7209049211152585,43.305816650390625,-0.008055593726766896,0.11223155763493235
+2015-05-22,64.08000183105469,64.11000061035156,63.95000076293945,63.97999954223633,42.823089599609375,174700,0.0,0.0,0.0,False,-0.003116444408133967,-0.003121310633853116,0.7155418165969187,43.305816650390625,-0.011146933324876929,0.11225811343266769
+2015-05-26,63.65999984741211,63.65999984741211,63.130001068115234,63.25,42.334495544433594,124200,0.0,0.0,0.0,False,-0.011409593743563984,-0.01147518252978685,0.695968181419452,43.305816650390625,-0.022429345087717434,0.11270728527427626
+2015-05-27,63.43000030517578,63.630001068115234,63.27000045776367,63.599998474121094,42.56874465942383,67300,0.0,0.0,0.0,False,0.00553329175127093,0.00551803933066318,0.7053524681681183,43.305816650390625,-0.017020161446606674,0.11251925258081788
+2015-05-28,63.04999923706055,63.290000915527344,62.849998474121094,63.18000030517578,42.28765106201172,152000,0.0,0.0,0.0,False,-0.006603286041461431,-0.006625184187783988,0.694091538019292,43.305816650390625,-0.023511058493564385,0.1126997664441494
+2015-05-29,62.04999923706055,63.34000015258789,62.04999923706055,62.83000183105469,42.05337142944336,105200,0.0,0.0,0.0,False,-0.005540142965727912,-0.005555546475877463,0.6847060287016353,43.305816650390625,-0.02892094683396229,0.11271578655223499
+2015-06-01,63.38999938964844,63.40999984741211,62.880001068115234,62.93000030517578,42.12030792236328,291100,0.0,0.0,0.0,False,0.0015917033675225678,0.001590437950318735,0.6873875809608052,43.305816650390625,-0.027375277034907275,0.11270025112858331
+2015-06-02,63.29999923706055,63.79999923706055,63.119998931884766,63.47999954223633,42.488426208496094,82700,0.0,0.0,0.0,False,0.00873968649069079,0.008701716500874061,0.7021348194066879,43.305816650390625,-0.018874841883097404,0.11300988065072297
+2015-06-03,63.61000061035156,63.900001525878906,63.560001373291016,63.7400016784668,42.66246032714844,101200,0.0,0.0,0.0,False,0.004096035889828764,0.004087669971776363,0.7091068247163048,43.305816650390625,-0.014856118023036657,0.1130413345021371
+2015-06-04,63.20000076293945,63.470001220703125,62.880001068115234,63.0099983215332,42.173851013183594,274900,0.0,0.0,0.0,False,-0.011452909893570173,-0.01151899956334451,0.6895325782543431,43.305816650390625,-0.026138882135520736,0.11362393452883834
+2015-06-05,62.41999816894531,62.689998626708984,62.22999954223633,62.45000076293945,41.799041748046875,79100,0.0,0.0,0.0,False,-0.00888724306963462,-0.008926970165715066,0.6745172915573303,43.305816650390625,-0.03479382260604846,0.11384951119470887
+2015-06-08,62.5099983215332,62.58000183105469,62.22999954223633,62.459999084472656,41.80570983886719,502900,0.0,0.0,0.0,False,0.00015952736095026232,0.00015951463781392402,0.6747844228817181,43.305816650390625,-0.03463984581179591,0.11364779695634299
+2015-06-09,62.15999984741211,62.22999954223633,61.849998474121094,62.16999816894531,41.61163330078125,113000,0.0,0.0,0.0,False,-0.004642345240254753,-0.00465315439110018,0.6670094953877004,43.305816650390625,-0.03912138092872319,0.11373864822806296
+2015-06-10,62.7599983215332,63.15999984741211,62.75,63.04999923706055,42.200626373291016,66300,0.0,0.0,0.0,False,0.014154529053266085,0.0140552890740159,0.690605229722236,43.305816650390625,-0.025520596598416545,0.1145853133569144
+2015-06-11,63.06999969482422,63.2400016784668,62.88999938964844,63.18000030517578,42.28765106201172,237300,0.0,0.0,0.0,False,0.0020621658065194115,0.0020600424612382197,0.694091538019292,43.305816650390625,-0.023511058493564385,0.11443552385591553
+2015-06-12,62.849998474121094,63.0,62.630001068115234,62.91999816894531,42.11361312866211,92000,0.0,0.0,0.0,False,-0.00411557343524227,-0.004124065716004911,0.6871193798885511,43.305816650390625,-0.027529870441036053,0.1145079992170293
+2015-06-15,62.439998626708984,62.599998474121094,62.20000076293945,62.540000915527344,41.859275817871094,84500,0.0,0.0,0.0,False,-0.0060393134641282264,-0.006057623876455964,0.6769303371019986,43.305816650390625,-0.033402922387943956,0.1146376914375502
+2015-06-16,62.380001068115234,62.560001373291016,62.18000030517578,62.52000045776367,41.845890045166016,69100,0.0,0.0,0.0,False,-0.00031978032212787166,-0.0003198314627578838,0.6763940877786141,43.305816650390625,-0.03371202111279059,0.1146211205142831
+2015-06-17,62.529998779296875,62.709999084472656,61.90999984741211,62.630001068115234,41.91951370239258,57100,0.0,0.0,0.0,False,0.0017593999589229359,0.0017578540278236749,0.6793435354677904,43.305816650390625,-0.03201193408242864,0.11462473933824364
+2015-06-18,62.75,63.209999084472656,62.33000183105469,62.790000915527344,42.026607513427734,166900,0.0,0.0,0.0,False,0.002554748411335739,0.0025514905890443415,0.6836338356971137,43.305816650390625,-0.02953896810883372,0.11412932171583592
+2015-06-19,62.79999923706055,62.79999923706055,62.34000015258789,62.58000183105469,41.886043548583984,221000,0.0,0.0,0.0,False,-0.0033446421959907324,-0.0033502480148292833,0.6780026829276433,43.305816650390625,-0.03278481302566161,0.11415217407357289
+2015-06-22,62.2599983215332,62.2599983215332,61.83000183105469,61.93000030517578,42.00066375732422,104600,0.819,0.0,0.0,False,0.002736477333011633,0.002732739995455065,0.6825944992342075,43.305816650390625,-0.030138050590361787,0.11417312750888681
+2015-06-23,62.0099983215332,62.15999984741211,61.849998474121094,62.11000061035156,42.12273406982422,95700,0.0,0.0,0.0,False,0.002906390080054777,0.002902174694134787,0.6874847751955364,43.305816650390625,-0.027319253441575153,0.11418201571583743
+2015-06-24,61.869998931884766,61.91999816894531,61.61000061035156,61.61000061035156,41.78364944458008,79500,0.0,0.0,0.0,False,-0.008049919662908467,-0.008082495204305847,0.6739006583228311,43.305816650390625,-0.03514925530902824,0.11417082065977172
+2015-06-25,61.93000030517578,61.93000030517578,61.61000061035156,61.650001525878906,41.81078338623047,75800,0.0,0.0,0.0,False,0.0006493913770355686,0.0006491806136956121,0.6749876749763601,43.305816650390625,-0.03452268955529947,0.11410500990316667
+2015-06-26,61.689998626708984,61.689998626708984,61.33000183105469,61.529998779296875,41.729373931884766,109600,0.0,0.0,0.0,False,-0.0019470922989812678,-0.001948990347375435,0.6717263193735252,43.305816650390625,-0.03640256299130751,0.11398840310383346
+2015-06-29,60.91999816894531,60.91999816894531,60.06999969482422,60.06999969482422,40.739227294921875,155400,0.0,0.0,0.0,False,-0.023727809542005485,-0.024013847783887505,0.6320599156610724,43.305816650390625,-0.05926661945181444,0.1164172783622074
+2015-06-30,60.68000030517578,60.970001220703125,60.209999084472656,60.34000015258789,40.922340393066406,77600,0.0,0.0,0.0,False,0.004494761199541841,0.004484689927785605,0.6393956352453134,43.305816650390625,-0.05503824755381259,0.11646901500017436
+2015-07-01,60.869998931884766,61.040000915527344,60.400001525878906,60.599998474121094,41.098655700683594,79100,0.0,0.0,0.0,False,0.0043085343097106765,0.004299279150353113,0.6464590275869577,43.305816650390625,-0.050966847422033834,0.11624409736911026
+2015-07-02,60.720001220703125,60.720001220703125,60.540000915527344,60.709999084472656,41.17326736450195,67200,0.0,0.0,0.0,False,0.0018154283284044226,0.0018137824301025006,0.6494480559471962,43.305816650390625,-0.049243945752248885,0.11622422184640976
+2015-07-06,59.619998931884766,59.75,59.279998779296875,59.43000030517578,40.305171966552734,80400,0.0,0.0,0.0,False,-0.02108395698267218,-0.02130939802758705,0.6146711640904532,43.25815963745117,-0.0682642926940854,0.11805397130826421
+2015-07-07,59.18000030517578,59.290000915527344,58.27000045776367,59.13999938964844,40.10849380493164,272500,0.0,0.0,0.0,False,-0.004879725157463821,-0.004891669890120931,0.6067920125900097,43.25815963745117,-0.07281090686513347,0.11804820092274779
+2015-07-08,58.54999923706055,58.54999923706055,57.709999084472656,57.779998779296875,39.18614959716797,93700,0.0,0.0,0.0,False,-0.022996231477788953,-0.023264769708092263,0.5698418515318275,43.25815963745117,-0.094132761874544,0.12013734667305331
+2015-07-09,58.349998474121094,58.7400016784668,58.09000015258789,58.2599983215332,39.51167678833008,42900,0.0,0.0,0.0,False,0.008307200235504464,0.008272885357026935,0.5828828421305774,43.25815963745117,-0.0866075413406524,0.12044737510221133
+2015-07-10,58.84000015258789,59.630001068115234,58.84000015258789,59.540000915527344,40.37977600097656,71000,0.0,0.0,0.0,False,0.021970700390596454,0.021732822476810864,0.6176598868084442,43.25815963745117,-0.06653966929241761,0.12191490204464288
+2015-07-13,59.90999984741211,60.66999816894531,59.5099983215332,59.810001373291016,40.56288146972656,96900,0.0,0.0,0.0,False,0.004534583568407413,0.0045243333197295755,0.6249953007504376,43.25815963745117,-0.062306815415030914,0.12197992223276387
+2015-07-14,59.95000076293945,60.15999984741211,59.880001068115234,60.09000015258789,40.752784729003906,156700,0.0,0.0,0.0,False,0.00468170042158067,0.0046707753475077095,0.6326030419350275,43.25815963745117,-0.057916816837446206,0.12193288356621035
+2015-07-15,60.15999984741211,60.220001220703125,59.869998931884766,60.0099983215332,40.698524475097656,86400,0.0,0.0,0.0,False,-0.0013314489860525303,-0.0013323361518185028,0.6304293142702169,43.25815963745117,-0.059171152536445115,0.12190675202556593
+2015-07-16,60.41999816894531,60.5099983215332,60.20000076293945,60.380001068115234,40.94945526123047,62600,0.0,0.0,0.0,False,0.0061655991063349624,0.0061466695682801,0.6404818877932237,43.25815963745117,-0.05337037903530972,0.12200926692666812
+2015-07-17,60.40999984741211,60.459999084472656,60.25,60.310001373291016,40.90199661254883,116000,0.0,0.0,0.0,False,-0.0011589567768089948,-0.0011596288865618704,0.6385806401921332,43.25815963745117,-0.054467481849654886,0.12168148509425251
+2015-07-20,60.560001373291016,60.63999938964844,60.380001068115234,60.540000915527344,41.0579719543457,55400,0.0,0.0,0.0,False,0.0038133918809484246,0.0038061393341509513,0.6448291903017211,43.25815963745117,-0.05086179582176753,0.12157913797488705
+2015-07-21,60.61000061035156,60.68000030517578,60.5,60.630001068115234,41.1190185546875,74400,0.0,0.0,0.0,False,0.0014868391553697347,0.0014857349044595791,0.6472747867457569,43.25815963745117,-0.049450579975937936,0.12156654062959647
+2015-07-22,60.5,60.5,60.279998779296875,60.43000030517578,40.98336410522461,91700,0.0,0.0,0.0,False,-0.003299068271351735,-0.003304522195630526,0.6418403147626062,43.25815963745117,-0.05258650740789117,0.12158974986013077
+2015-07-23,60.52000045776367,60.54999923706055,60.150001525878906,60.2599983215332,40.86808776855469,46400,0.0,0.0,0.0,False,-0.0028127592545588165,-0.0028167224953769936,0.6372222132227499,43.25815963745117,-0.05525135347707344,0.12149165992252518
+2015-07-24,60.130001068115234,60.16999816894531,59.7400016784668,59.790000915527344,40.5493278503418,42400,0.0,0.0,0.0,False,-0.007799726770141513,-0.007830303737421083,0.6244523272976061,43.25815963745117,-0.06262013478641326,0.12172430949997538
+2015-07-27,59.75,59.75,59.25,59.369998931884766,40.26448440551758,52700,0.0,0.0,0.0,False,-0.0070246156946303095,-0.007049404463386691,0.6130411739840926,43.25815963745117,-0.06920486809942306,0.12191629842996801
+2015-07-28,59.66999816894531,60.029998779296875,59.4900016784668,59.970001220703125,40.67140579223633,109300,0.0,0.0,0.0,False,0.010106211285869193,0.010055485013254997,0.6293429089011824,43.25815963745117,-0.059798055832577246,0.1223480846270707
+2015-07-29,60.0,60.220001220703125,59.79999923706055,60.029998779296875,40.71208572387695,69600,0.0,0.0,0.0,False,0.0010002096275805172,0.00099970975122396,0.6309725933652954,43.25815963745117,-0.05885765679615118,0.12234197723756851
+2015-07-30,59.900001525878906,60.040000915527344,59.66999816894531,60.029998779296875,40.71208572387695,101700,0.0,0.0,0.0,False,0.0,0.0,0.6309725933652954,43.25815963745117,-0.05885765679615118,0.1223412069092467
+2015-07-31,60.59000015258789,60.59000015258789,60.150001525878906,60.31999969482422,40.90877151489258,125200,0.0,0.0,0.0,False,0.004831140127519173,0.004819507620522847,0.6388520505079864,43.25815963745117,-0.054310866256191526,0.12149246455118445
+2015-08-03,60.33000183105469,60.41999816894531,60.02000045776367,60.22999954223633,40.847721099853516,80800,0.0,0.0,0.0,False,-0.001492355130166545,-0.0014934698012118745,0.6364063012428269,43.25815963745117,-0.05572217028647686,0.12146580964116382
+2015-08-04,60.369998931884766,60.4900016784668,60.119998931884766,60.209999084472656,40.834163665771484,38600,0.0,0.0,0.0,False,-0.00033190184707954096,-0.00033195693868792996,0.6358631749688719,43.25815963745117,-0.056035577842315054,0.12145014573532067
+2015-08-05,60.54999923706055,60.54999923706055,60.290000915527344,60.40999984741211,40.96980667114258,79800,0.0,0.0,0.0,False,0.0033218019715386404,0.003316296975006428,0.6412971884886509,43.25815963745117,-0.052899914963729255,0.12070951434693554
+2015-08-06,60.2400016784668,60.2400016784668,59.970001220703125,60.16999816894531,40.80703353881836,72500,0.0,0.0,0.0,False,-0.0039730022069854876,-0.003980915547019647,0.6347763111364664,43.25815963745117,-0.05666274569181451,0.12077346495885787
+2015-08-07,59.790000915527344,60.04999923706055,59.709999084472656,60.02000045776367,40.7053108215332,83200,0.0,0.0,0.0,False,-0.002492774124058572,-0.002495886258449876,0.6307011830494416,43.25815963745117,-0.05901427238961443,0.12060495324992622
+2015-08-10,60.22999954223633,60.869998931884766,60.150001525878906,60.849998474121094,41.26820755004883,46200,0.0,0.0,0.0,False,0.013828581999620893,0.013733839595787615,0.6532514680761197,43.25815963745117,-0.046001774094881376,0.12123620453162648
+2015-08-11,60.22999954223633,60.22999954223633,59.90999984741211,60.189998626708984,40.82059860229492,67800,0.0,0.0,0.0,False,-0.010846338484923557,-0.010905588836601365,0.6353197430526694,43.25815963745117,-0.05634916176706484,0.12164458469848143
+2015-08-12,59.70000076293945,60.150001525878906,59.45000076293945,60.150001525878906,40.79347229003906,135200,0.0,0.0,0.0,False,-0.0006645250972466821,-0.0006647459919145723,0.6342330320413878,43.25815963745117,-0.056976241432108554,0.12164601210591089
+2015-08-13,59.88999938964844,60.13999938964844,59.75,60.06999969482422,40.739227294921875,49600,0.0,0.0,0.0,False,-0.0013297469441068133,-0.001330631842121771,0.6320599156610724,43.25815963745117,-0.05823022439328429,0.12159611435374004
+2015-08-14,60.08000183105469,60.310001373291016,59.90999984741211,60.2599983215332,40.86808776855469,36000,0.0,0.0,0.0,False,0.003163056400161013,0.003158064461019087,0.6372222132227505,43.25815963745117,-0.05525135347707344,0.12152388924189549
+2015-08-17,59.97999954223633,60.209999084472656,59.790000915527344,60.189998626708984,40.82059860229492,43400,0.0,0.0,0.0,False,-0.001162010968771221,-0.0011626866269825445,0.6353197430526698,43.25815963745117,-0.05634916176706484,0.12152752678289515
+2015-08-18,59.970001220703125,60.02000045776367,59.790000915527344,59.869998931884766,40.60357666015625,51300,0.0,0.0,0.0,False,-0.005316481128879613,-0.005330663905319587,0.6266255964990459,43.25815963745117,-0.061366063640781676,0.12150290311761419
+2015-08-19,59.4900016784668,59.70000076293945,59.130001068115234,59.45000076293945,40.31874084472656,80400,0.0,0.0,0.0,False,-0.007015042487850454,-0.007039763579247818,0.6152147488277799,43.25815963745117,-0.06795062058487988,0.12167249016434194
+2015-08-20,58.90999984741211,59.04999923706055,58.15999984741211,58.15999984741211,39.44386291503906,85800,0.0,0.0,0.0,False,-0.021699038991737973,-0.021937925194528196,0.5801661410129357,43.25815963745117,-0.08817519641103377,0.12355141090235418
+2015-08-21,58.189998626708984,58.470001220703125,57.15999984741211,57.20000076293945,38.792781829833984,100300,0.0,0.0,0.0,False,-0.016506524389040877,-0.016644275022552397,0.5540830900675691,43.25815963745117,-0.10322625477000746,0.12459878439189416
+2015-08-24,56.630001068115234,56.630001068115234,54.369998931884766,55.220001220703125,37.44997024536133,174600,0.0,0.0,0.0,False,-0.034614985601263415,-0.035228278562428814,0.5002885262817132,43.25815963745117,-0.13426806504873467,0.1292037355235506
+2015-08-25,55.77000045776367,57.38999938964844,55.54999923706055,55.630001068115234,37.72804260253906,108100,0.0,0.0,0.0,False,0.0074251689749254,0.007397738109955706,0.5114284221004968,43.25815963745117,-0.1278398591447325,0.1293802219333505
+2015-08-26,56.15999984741211,56.939998626708984,55.66999816894531,56.810001373291016,38.52830505371094,89000,0.0,0.0,0.0,False,0.02121134296847993,0.020989513813202326,0.5434878487339789,43.25815963745117,-0.10934017127361373,0.1311629099724331
+2015-08-27,56.900001525878906,57.54999923706055,56.79999923706055,57.349998474121094,38.894527435302734,133500,0.0,0.0,0.0,False,0.009505281404963428,0.009460390460847361,0.5581591350813371,43.25815963745117,-0.1008741989654729,0.13151031014885728
+2015-08-28,57.16999816894531,57.5099983215332,56.9900016784668,57.41999816894531,38.941993713378906,85700,0.0,0.0,0.0,False,0.0012203844912404005,0.001219640427388303,0.5600606883246748,43.25815963745117,-0.09977691978221614,0.13145542997357335
+2015-08-31,57.15999984741211,57.439998626708984,56.88999938964844,57.20000076293945,38.792781829833984,53000,0.0,0.0,0.0,False,-0.0038316446929541614,-0.0038390042489648752,0.5540830900675691,43.25815963745117,-0.10322625477000746,0.13149872149583286
+2015-09-01,56.630001068115234,56.630001068115234,55.36000061035156,55.61000061035156,37.71446228027344,220900,0.0,0.0,0.0,False,-0.02779691217532776,-0.028190558254994443,0.5108843788997988,43.25815963745117,-0.12815379580730535,0.13434320413100825
+2015-09-02,56.15999984741211,56.279998779296875,55.63999938964844,56.15999984741211,38.08747482299805,66300,0.0,0.0,0.0,False,0.009890437783590444,0.009841847527075181,0.5258276868475058,43.25815963745117,-0.11953085516787809,0.1347121706107248
+2015-09-03,56.08000183105469,56.470001220703125,55.880001068115234,55.959999084472656,37.95182800292969,155100,0.0,0.0,0.0,False,-0.0035614548010531877,-0.0035678118793225776,0.5203935205066028,43.25815963745117,-0.12266660623091963,0.13461379368492932
+2015-09-04,55.40999984741211,55.439998626708984,54.91999816894531,55.150001525878906,37.402503967285156,71300,0.0,0.0,0.0,False,-0.014474244444882212,-0.014580018225415629,0.4983869730383752,43.25815963745117,-0.13536534423199142,0.13533756422550988
+2015-09-08,56.06999969482422,56.52000045776367,56.06999969482422,56.40999984741211,38.25701904296875,52000,0.0,0.0,0.0,False,0.02284646708228455,0.02258939465271588,0.5326198216944205,43.25815963745117,-0.11561149703078533,0.13692810407130213
+2015-09-09,56.81999969482422,56.880001068115234,55.91999816894531,55.93000030517578,37.93148422241211,87100,0.0,0.0,0.0,False,-0.008509152796014052,-0.008545562326633576,0.5195785254534229,43.25815963745117,-0.12313689393358851,0.13705459894911753
+2015-09-10,56.2599983215332,56.869998931884766,56.2599983215332,56.709999084472656,38.46048355102539,50900,0.0,0.0,0.0,False,0.013946180579475387,0.013849827408789846,0.5407708419740893,43.25815963745117,-0.11090800271290657,0.13777553576970727
+2015-09-11,56.54999923706055,56.97999954223633,56.4900016784668,56.97999954223633,38.64358901977539,48900,0.0,0.0,0.0,False,0.004760872767163082,0.004749575654299004,0.5481062559160828,43.25815963745117,-0.10667514883551987,0.13745355408051707
+2015-09-14,56.619998931884766,56.63999938964844,56.400001525878906,56.56999969482422,38.36553192138672,26900,0.0,0.0,0.0,False,-0.007195426342164524,-0.007221438275361191,0.5369669713817944,43.25815963745117,-0.11310300200169898,0.1376056864225342
+2015-09-15,56.5099983215332,56.90999984741211,56.400001525878906,56.849998474121094,38.5554313659668,53400,0.0,0.0,0.0,False,0.0049497409541772175,0.004937531259728612,0.5445745597452605,43.25815963745117,-0.10871309160857001,0.13765201092042578
+2015-09-16,57.04999923706055,57.41999816894531,57.0,57.380001068115234,38.91487503051758,61600,0.0,0.0,0.0,False,0.009322776371996744,0.009279587511571116,0.5589742829556408,43.25815963745117,-0.10040382307834828,0.13795473768236866
+2015-09-17,57.209999084472656,58.0,57.099998474121094,57.31999969482422,38.87418746948242,34400,0.0,0.0,0.0,False,-0.0010455529152605392,-0.0010460998870016804,0.5573442928492802,43.25815963745117,-0.10134439848368593,0.13777939300093386
+2015-09-18,56.91999816894531,57.04999923706055,56.5,56.54999923706055,38.35195541381836,72100,0.0,0.0,0.0,False,-0.013433902794084962,-0.013524954034722573,0.5364230810022199,43.25815963745117,-0.11341685047981598,0.13829561551285505
+2015-09-21,56.2599983215332,56.279998779296875,55.90999984741211,56.0099983215332,38.205322265625,50400,0.325,0.0,0.0,False,-0.0038233552008283267,-0.0038306829069026916,0.5305487898247974,43.25815963745117,-0.11680657277550077,0.13830208091440138
+2015-09-22,55.15999984741211,55.2400016784668,54.86000061035156,55.189998626708984,37.64597702026367,150800,0.0,0.0,0.0,False,-0.014640505882202559,-0.01474873574739448,0.5081407812643695,43.25815963745117,-0.12973697134190376,0.1389601400105329
+2015-09-23,55.25,55.25,54.77000045776367,55.02000045776367,37.530025482177734,155600,0.0,0.0,0.0,False,-0.0030800512369096866,-0.003084804357132435,0.5034956303856022,43.25815963745117,-0.13241742605975892,0.1389201141980904
+2015-09-24,54.63999938964844,55.060001373291016,54.470001220703125,54.9900016784668,37.50956344604492,45200,0.0,0.0,0.0,False,-0.0005452177521843016,-0.0005453664374292963,0.5026758978775845,43.25815963745117,-0.1328904474805569,0.13885146535268386
+2015-09-25,55.5099983215332,55.54999923706055,54.95000076293945,55.189998626708984,37.64597702026367,59900,0.0,0.0,0.0,False,0.003636767844951594,0.0036301707945616945,0.5081407812643695,43.25815963745117,-0.12973697134190376,0.13829562230297743
+2015-09-28,55.06999969482422,55.25,54.529998779296875,54.61000061035156,37.2503547668457,79500,0.0,0.0,0.0,False,-0.010509018087245248,-0.010564627763003182,0.4922917025159501,43.25815963745117,-0.1388825812507325,0.13868038814150155
+2015-09-29,54.459999084472656,54.709999084472656,54.36000061035156,54.529998779296875,37.19577407836914,173800,0.0,0.0,0.0,False,-0.0014652394270655567,-0.0014663139400957028,0.4901051378767409,43.25815963745117,-0.1401443244440168,0.138312047558135
+2015-09-30,54.95000076293945,55.189998626708984,54.689998626708984,55.16999816894531,37.63233184814453,38100,0.0,0.0,0.0,False,0.011736757214827476,0.011668415698630964,0.5075941401045672,43.25815963745117,-0.1300524071402248,0.1388216241543568
+2015-10-01,55.369998931884766,55.84000015258789,54.86000061035156,55.220001220703125,37.66644287109375,144400,0.0,0.0,0.0,False,0.0009064286286288858,0.0009060180702753195,0.5089606665935111,43.25815963745117,-0.12926386173664994,0.13855284926678893
+2015-10-02,55.06999969482422,56.11000061035156,55.06999969482422,56.09000015258789,38.25988006591797,104200,0.0,0.0,0.0,False,0.015755063382415724,0.015632240743976813,0.5327344375372642,43.25815963745117,-0.1155453586889511,0.1392720628250313
+2015-10-05,56.630001068115234,56.9900016784668,56.52000045776367,56.900001525878906,38.81239700317383,145900,0.0,0.0,0.0,False,0.01444115706332405,0.014337876692561096,0.5548688962861055,43.25815963745117,-0.10277281029839236,0.14001250080468466
+2015-10-06,56.869998931884766,57.099998474121094,56.83000183105469,57.02000045776367,38.89425277709961,86600,0.0,0.0,0.0,False,0.0021090110440509235,0.0021067902022307403,0.5581481319604242,43.25815963745117,-0.100880548246289,0.14001324724783545
+2015-10-07,57.47999954223633,57.63999938964844,57.189998626708984,57.54999923706055,39.25578308105469,63200,0.0,0.0,0.0,False,0.009295211455198293,0.009252276829741878,0.5726314483255186,43.25815963745117,-0.09252304281875612,0.1396173581755641
+2015-10-08,57.209999084472656,57.97999954223633,57.209999084472656,57.939998626708984,39.52180862426758,177700,0.0,0.0,0.0,False,0.006776722366322652,0.006753863596886515,0.5832887350353686,43.25815963745117,-0.08637332342610371,0.13909535153109318
+2015-10-09,58.040000915527344,58.04999923706055,57.790000915527344,57.970001220703125,39.542259216308594,44100,0.0,0.0,0.0,False,0.0005174508139402789,0.0005173169824333465,0.584108009080015,43.25815963745117,-0.08590056655867306,0.13632817495292027
+2015-10-12,58.119998931884766,58.16999816894531,58.0,58.099998474121094,39.63092803955078,69100,0.0,0.0,0.0,False,0.00224238131557275,0.002239870930716831,0.5876601832814252,43.25815963745117,-0.08385080706854853,0.13509138802954804
+2015-10-13,57.41999816894531,57.79999923706055,57.2599983215332,57.36000061035156,39.12616729736328,139700,0.0,0.0,0.0,False,-0.01273653601257485,-0.012818341038102055,0.5674388921813303,43.25815963745117,-0.09551937425721135,0.13563637999409442
+2015-10-14,57.720001220703125,57.90999984741211,57.58000183105469,57.84000015258789,39.45358657836914,49800,0.0,0.0,0.0,False,0.008368294254774256,0.008333474201841478,0.5805556820574811,43.25815963745117,-0.08795041423325334,0.13579450230399837
+2015-10-15,58.16999816894531,58.68000030517578,58.15999984741211,58.66999816894531,40.01974868774414,33200,0.0,0.0,0.0,False,0.014350079637256652,0.014248091775827424,0.6032367819661244,43.25815963745117,-0.07486243004437354,0.13649002203815433
+2015-10-16,58.18000030517578,58.25,57.9900016784668,58.189998626708984,39.692317962646484,69300,0.0,0.0,0.0,False,-0.008181728667324917,-0.008215382700468867,0.5901195336266025,43.25815963745117,-0.08243165462169888,0.1365702934620186
+2015-10-19,58.130001068115234,58.33000183105469,57.959999084472656,58.20000076293945,39.69915771484375,51900,0.0,0.0,0.0,False,0.00017231929371575028,0.0001723044484516494,0.5903935419015607,43.25815963745117,-0.08227353989248731,0.13617987014618593
+2015-10-20,58.08000183105469,58.2599983215332,58.029998779296875,58.150001525878906,39.66504669189453,49600,0.0,0.0,0.0,False,-0.0008592379514507087,-0.0008596073079712318,0.5890270154126167,43.25815963745117,-0.08306208529606207,0.1359429062145352
+2015-10-21,58.560001373291016,58.560001373291016,58.15999984741211,58.15999984741211,39.67185974121094,48800,0.0,0.0,0.0,False,0.00017176456060497003,0.00017174981076180617,0.5892999539397086,43.25815963745117,-0.082904587858041,0.1356234747490398
+2015-10-22,58.2400016784668,58.77000045776367,58.2400016784668,58.540000915527344,39.931068420410156,46800,0.0,0.0,0.0,False,0.006533817191583635,0.006512564332669721,0.599684149301343,43.25815963745117,-0.0769124540878654,0.13575054295545072
+2015-10-23,58.66999816894531,58.869998931884766,58.52000045776367,58.79999923706055,40.10842514038086,89100,0.0,0.0,0.0,False,0.004441572113809356,0.004431737442569522,0.6067892618097825,43.25815963745117,-0.07281249418533742,0.13570243445423777
+2015-10-26,58.720001220703125,58.790000915527344,58.52000045776367,58.70000076293945,40.04021072387695,55300,0.0,0.0,0.0,False,-0.0017007503103189103,-0.0017021982280585196,0.6040565144741425,43.25815963745117,-0.07438940862357557,0.13563015806788856
+2015-10-27,58.290000915527344,58.31999969482422,58.11000061035156,58.2400016784668,39.72643280029297,45900,0.0,0.0,0.0,False,-0.007836570235552509,-0.007867437520265058,0.5914862129366705,43.25815963745117,-0.08164302103366816,0.13584689096303593
+2015-10-28,58.220001220703125,58.529998779296875,57.900001525878906,58.2400016784668,39.72643280029297,44000,0.0,0.0,0.0,False,0.0,0.0,0.5914862129366705,43.25815963745117,-0.08164302103366816,0.13552175289825308
+2015-10-29,57.81999969482422,58.029998779296875,57.81999969482422,58.0,39.56272506713867,37100,0.0,0.0,0.0,False,-0.0041208767466554,-0.0041293909579631005,0.5849278944091572,43.25815963745117,-0.08542745695341925,0.13549153406309006
+2015-10-30,58.13999938964844,58.4900016784668,58.060001373291016,58.13999938964844,39.6582145690918,33900,0.0,0.0,0.0,False,0.0024136229693751954,0.002410714859902615,0.5887533127799065,43.25815963745117,-0.08322002365636205,0.13544067167126583
+2015-11-02,58.43000030517578,58.72999954223633,58.43000030517578,58.689998626708984,40.03338623046875,41000,0.0,0.0,0.0,False,0.009460124855679819,0.009415658095299035,0.6037831174836794,43.25815963745117,-0.07454717061496396,0.1350741041465253
+2015-11-03,58.4900016784668,58.93000030517578,58.400001525878906,58.79999923706055,40.10842514038086,81500,0.0,0.0,0.0,False,0.0018744082621469094,0.0018726537510848744,0.6067892618097825,43.25815963745117,-0.07281249418533742,0.13501914463634543
+2015-11-04,58.4900016784668,58.4900016784668,58.119998931884766,58.31999969482422,39.781009674072266,177000,0.0,0.0,0.0,False,-0.008163259094881692,-0.008196760941816468,0.5936726247547557,43.25815963745117,-0.08038136602483958,0.13500744428631634
+2015-11-05,58.38999938964844,58.45000076293945,58.099998474121094,58.2599983215332,39.74007034301758,49200,0.0,0.0,0.0,False,-0.001029117445487282,-0.0010296473504330635,0.592032548454225,43.25815963745117,-0.0813277616042587,0.1349387777046387
+2015-11-06,57.900001525878906,58.04999923706055,57.709999084472656,58.04999923706055,39.596824645996094,74500,0.0,0.0,0.0,False,-0.0036045657641029516,-0.0036110778648500977,0.5862939624347294,43.25815963745117,-0.08463917610321181,0.13489211579400398
+2015-11-09,57.689998626708984,57.900001525878906,57.41999816894531,57.65999984741211,39.330806732177734,73000,0.0,0.0,0.0,False,-0.006718162786956139,-0.006740831226460672,0.5756369813671272,43.25815963745117,-0.09078871912695274,0.13506547098805124
+2015-11-10,57.279998779296875,57.540000915527344,57.130001068115234,57.4900016784668,39.214839935302734,36100,0.0,0.0,0.0,False,-0.0029484977937186407,-0.0029528531766699812,0.5709912192038646,43.25815963745117,-0.09346952658263097,0.13494537785324465
+2015-11-11,57.869998931884766,57.869998931884766,57.65999984741211,57.70000076293945,39.35809326171875,38600,0.0,0.0,0.0,False,0.0036530386622093403,0.0036463825216430123,0.5767301108656078,43.25815963745117,-0.09015793571476627,0.13496921124712605
+2015-11-12,57.349998474121094,57.45000076293945,57.11000061035156,57.130001068115234,38.96929168701172,33800,0.0,0.0,0.0,False,-0.009878567341197741,-0.009927684124216903,0.5611542762865276,43.25815963745117,-0.09914587181666235,0.13515846015734476
+2015-11-13,57.15999984741211,57.18000030517578,56.869998931884766,56.900001525878906,38.81239700317383,45000,0.0,0.0,0.0,False,-0.004026110741196298,-0.004034237344784502,0.5548688962861059,43.25815963745117,-0.10277281029839236,0.13521684220857214
+2015-11-16,57.029998779296875,57.630001068115234,56.880001068115234,57.619998931884766,39.30351638793945,67900,0.0,0.0,0.0,False,0.012653673122158926,0.012574284404876962,0.5745436990475223,43.25815963745117,-0.09141959072359496,0.13577654062557432
+2015-11-17,57.54999923706055,57.75,57.34000015258789,57.45000076293945,39.18756103515625,50400,0.0,0.0,0.0,False,-0.0029502539070215272,-0.0029546144847323323,0.5698983953476313,43.25815963745117,-0.09410013362590586,0.13559948292624707
+2015-11-18,57.709999084472656,58.130001068115234,57.65999984741211,58.130001068115234,39.651397705078125,50000,0.0,0.0,0.0,False,0.011836324018883237,0.011766822625526245,0.5884802214316907,43.25815963745117,-0.08337760927883897,0.1359321594363937
+2015-11-19,58.369998931884766,58.529998779296875,58.290000915527344,58.31999969482422,39.781009674072266,43300,0.0,0.0,0.0,False,0.0032687868901413175,0.003263456020101189,0.5936726247547552,43.25815963745117,-0.08038136602483958,0.1357893402591417
+2015-11-20,58.540000915527344,58.70000076293945,58.2400016784668,58.2400016784668,39.72643280029297,29800,0.0,0.0,0.0,False,-0.0013719328450043644,-0.0013728748065071515,0.5914862129366698,43.25815963745117,-0.08164302103366816,0.13567460020069974
+2015-11-23,58.18000030517578,58.29999923706055,57.83000183105469,58.0,39.56272506713867,73000,0.0,0.0,0.0,False,-0.0041208767466554,-0.0041293909579631005,0.5849278944091565,43.25815963745117,-0.08542745695341925,0.13552548820739763
+2015-11-24,57.75,58.189998626708984,57.709999084472656,58.099998474121094,39.63092803955078,67400,0.0,0.0,0.0,False,0.0017239199851972753,0.0017224357407072549,0.587660183281425,43.25815963745117,-0.08385080706854853,0.13552320907345572
+2015-11-25,57.97999954223633,58.20000076293945,57.849998474121094,58.0099983215332,39.56955337524414,48500,0.0,0.0,0.0,False,-0.0015486557429437164,-0.001549856149753468,0.5852014442207432,43.25815963745117,-0.08526960677757511,0.13552069579298326
+2015-11-27,58.040000915527344,58.06999969482422,57.939998626708984,58.02000045776367,39.57636642456055,42100,0.0,0.0,0.0,False,0.00017217908051159192,0.0001721642593949421,0.5854743827478348,43.25815963745117,-0.08511210933955393,0.13540587174511276
+2015-11-30,58.279998779296875,58.459999084472656,57.90999984741211,58.349998474121094,39.80146789550781,59200,0.0,0.0,0.0,False,0.005687775086081981,0.005671660767572437,0.5944922044416492,43.25815963745117,-0.07990843278849746,0.13494146804870003
+2015-12-01,58.79999923706055,59.0,58.79999923706055,59.0,40.244842529296875,48700,0.0,0.0,0.0,False,0.01113965532510175,0.011078066329420166,0.6122542980176908,43.25815963745117,-0.06965892986222855,0.13522118926649826
+2015-12-02,58.849998474121094,58.93000030517578,58.400001525878906,58.4900016784668,39.896968841552734,98400,0.0,0.0,0.0,False,-0.008643932138407528,-0.008681507609728304,0.59831808127577,43.25815963745117,-0.07770073493807295,0.13551161307951604
+2015-12-03,59.02000045776367,59.02000045776367,58.400001525878906,58.689998626708984,40.03338623046875,109300,0.0,0.0,0.0,False,0.0034192419343379576,0.0034134096175885927,0.6037831174836787,43.25815963745117,-0.07454717061496396,0.13551345206821439
+2015-12-04,58.75,59.34000015258789,58.70000076293945,59.290000915527344,40.442657470703125,80500,0.0,0.0,0.0,False,0.010223248112918526,0.01017134416348991,0.6201789902130244,43.25815963745117,-0.06508603672335844,0.13587812955839093
+2015-12-07,58.790000915527344,58.84000015258789,58.529998779296875,58.689998626708984,40.03338623046875,52800,0.0,0.0,0.0,False,-0.010119790978890375,-0.010171344163489828,0.603783117483679,43.25815963745117,-0.07454717061496396,0.13614215730874155
+2015-12-08,57.849998474121094,58.09000015258789,57.66999816894531,57.9900016784668,39.555912017822266,56600,0.0,0.0,0.0,False,-0.0119269004599738,-0.011998596582510596,0.5846549558820646,43.25815963745117,-0.08558495439144043,0.13648342104852043
+2015-12-09,57.97999954223633,58.36000061035156,57.52000045776367,57.81999969482422,39.43994140625,79000,0.0,0.0,0.0,False,-0.002931814883196604,-0.00293612107114143,0.5800090408976784,43.25815963745117,-0.0882658500315745,0.13651254351944558
+2015-12-10,57.9900016784668,58.15999984741211,57.779998779296875,57.81999969482422,39.43994140625,93400,0.0,0.0,0.0,False,0.0,0.0,0.5800090408976784,43.25815963745117,-0.0882658500315745,0.13632251759844793
+2015-12-11,57.22999954223633,57.369998931884766,56.849998474121094,56.939998626708984,38.83967971801758,211400,0.0,0.0,0.0,False,-0.01521963945253979,-0.015336646890501206,0.5559618729634626,43.25815963745117,-0.10214211507066173,0.13714794489881432
+2015-12-14,57.099998474121094,57.27000045776367,56.72999954223633,57.25,39.051143646240234,47200,0.0,0.0,0.0,False,0.005444533264896023,0.0054297653722650266,0.5644333591397221,43.25815963745117,-0.09725369794901473,0.13664251392188032
+2015-12-15,57.290000915527344,57.36000061035156,56.9900016784668,57.150001525878906,38.98291778564453,89300,0.0,0.0,0.0,False,-0.0017470899498809311,-0.0017486178914209644,0.5617001533407107,43.25815963745117,-0.0988308769406202,0.1362804884703229
+2015-12-16,57.540000915527344,58.16999816894531,57.380001068115234,57.9900016784668,39.555912017822266,147500,0.0,0.0,0.0,False,0.014698597866082297,0.01459162048079859,0.5846549558820648,43.25815963745117,-0.08558495439144043,0.13703512243800064
+2015-12-17,57.90999984741211,57.90999984741211,57.33000183105469,57.36000061035156,39.12616729736328,62100,0.0,0.0,0.0,False,-0.010864234915513027,-0.010923681670086019,0.5674388921813303,43.25815963745117,-0.09551937425721135,0.13706534471490225
+2015-12-18,57.279998779296875,57.459999084472656,57.099998474121094,57.099998474121094,38.94882583618164,125200,0.0,0.0,0.0,False,-0.004532553874593059,-0.004542857041800953,0.5603343909573859,43.25815963745117,-0.09961898142191616,0.1364793078243155
+2015-12-21,57.2599983215332,57.599998474121094,56.83000183105469,57.09000015258789,39.184242248535156,75400,0.353,0.0,0.0,False,0.0060442492757977195,0.006026056073835747,0.5697654409699324,43.25815963745117,-0.09417685410243348,0.13658179274297694
+2015-12-22,57.31999969482422,57.58000183105469,57.18000030517578,57.459999084472656,39.43817901611328,117300,0.0,0.0,0.0,False,0.0064805838522401515,0.006459675153806133,0.5799384375384868,43.25815963745117,-0.08830659125014428,0.13668319960072783
+2015-12-23,57.66999816894531,58.209999084472656,57.59000015258789,58.18000030517578,39.93238067626953,76500,0.0,0.0,0.0,False,0.012531046627541675,0.012453182864290311,0.5997367197679269,43.25815963745117,-0.07688211863507743,0.1372304273183969
+2015-12-24,58.11000061035156,58.15999984741211,57.90999984741211,57.9900016784668,39.801971435546875,50900,0.0,0.0,0.0,False,-0.003265751716129306,-0.0032710959216692907,0.5945123768299896,43.25815963745117,-0.07989679244033465,0.1372706510827437
+2015-12-28,57.83000183105469,58.209999084472656,57.709999084472656,57.91999816894531,39.75392532348633,73200,0.0,0.0,0.0,False,-0.001207128951849823,-0.0012078581188611599,0.5925875947758352,43.25815963745117,-0.08100747566086974,0.13720873221616217
+2015-12-29,58.619998931884766,58.88999938964844,58.400001525878906,58.81999969482422,40.371639251708984,108200,0.0,0.0,0.0,False,0.015538438611940375,0.015418953229313,0.6173339193513974,43.25815963745117,-0.06672776673659397,0.1380189823944621
+2015-12-30,58.59000015258789,58.72999954223633,58.47999954223633,58.529998779296875,40.17259979248047,169300,0.0,0.0,0.0,False,-0.004930180268072459,-0.004942373700532806,0.6093601715753267,43.25815963745117,-0.07132896708576919,0.13804207649987962
+2015-12-31,58.380001068115234,58.380001068115234,58.08000183105469,58.099998474121094,39.8774528503418,58800,0.0,0.0,0.0,False,-0.007346971409948888,-0.007374093328692054,0.5975362484064524,43.25815963745117,-0.07815188661383776,0.13820046419758203
+2016-01-04,57.5099983215332,57.68000030517578,56.93000030517578,57.52000045776367,39.47937774658203,45400,0.0,0.0,0.0,False,-0.00998246064646413,-0.010032619491714006,0.5815889056754351,43.25815963745117,-0.08735419912773223,0.13857370978577244
+2016-01-05,57.22999954223633,57.400001525878906,56.9900016784668,57.369998931884766,39.376426696777344,108100,0.0,0.0,0.0,False,-0.002607717134386678,-0.0026111231512874655,0.5774645691865494,43.25815963745117,-0.089734121220293,0.13827982368664152
+2016-01-06,56.2599983215332,56.56999969482422,56.13999938964844,56.290000915527344,38.63514709472656,155800,0.0,0.0,0.0,False,-0.018825466509673094,-0.019004921388022424,0.5477680627691321,43.25815963745117,-0.10687030103615858,0.13930795930097842
+2016-01-07,55.470001220703125,55.79999923706055,55.27000045776367,55.470001220703125,38.07234191894531,48400,0.0,0.0,0.0,False,-0.01456718087293285,-0.014674324041188042,0.5252214454494253,43.25815963745117,-0.11988068290395293,0.13986270173984294
+2016-01-08,55.5,55.5,54.68000030517578,54.720001220703125,37.557579040527344,89800,0.0,0.0,0.0,False,-0.013520651803187733,-0.013612888156423416,0.5045994573627488,43.25815963745117,-0.13178046973566793,0.1404870485109371
+2016-01-11,55.25,55.25,54.5,54.91999816894531,37.69484329223633,77100,0.0,0.0,0.0,False,0.0036547683640861806,0.003648105926365284,0.5100984198601395,43.25815963745117,-0.1286073284633762,0.14052857231486982
+2016-01-12,55.13999938964844,55.13999938964844,54.560001373291016,54.95000076293945,37.71543884277344,72600,0.0,0.0,0.0,False,0.0005463758100130445,0.0005462266010971151,0.51092350110749,43.25815963745117,-0.12813122058662596,0.14039672581668247
+2016-01-13,55.2599983215332,55.2599983215332,54.189998626708984,54.31999969482422,37.28303146362305,59200,0.0,0.0,0.0,False,-0.011464996627852941,-0.01153122640442793,0.4936007682623489,43.25815963745117,-0.13812719320253053,0.14083935309361414
+2016-01-14,54.40999984741211,54.91999816894531,54.029998779296875,54.72999954223633,37.56443405151367,110300,0.0,0.0,0.0,False,0.007547738926894532,0.007519397266403563,0.5048740769222022,43.25815963745117,-0.1316220022686333,0.14103465895455333
+2016-01-15,53.22999954223633,53.459999084472656,52.810001373291016,53.18000030517578,36.500587463378906,310600,0.0,0.0,0.0,False,-0.028320580756677094,-0.028729344516111845,0.46225516909809716,43.25815963745117,-0.15621497148070607,0.14387238541882455
+2016-01-19,53.40999984741211,53.459999084472656,52.689998626708984,53.11000061035156,36.452537536621094,153600,0.0,0.0,0.0,False,-0.0013164151619756703,-0.0013172823975933058,0.46033023422281905,43.25815963745117,-0.157325742885697,0.1437205351536424
+2016-01-20,52.22999954223633,52.470001220703125,51.099998474121094,52.2400016784668,35.855403900146484,335900,0.0,0.0,0.0,False,-0.01638112671510772,-0.016516780856625977,0.43640837961011214,43.25815963745117,-0.1711296966710456,0.1446454554712361
+2016-01-21,51.7400016784668,52.599998474121094,51.45000076293945,52.34000015258789,35.92404556274414,292100,0.0,0.0,0.0,False,0.0019144021578676451,0.0019125720254240383,0.439158242911617,43.25815963745117,-0.16954290557376028,0.1446356843553113
+2016-01-22,53.279998779296875,53.619998931884766,53.25,53.599998474121094,36.788848876953125,102700,0.0,0.0,0.0,False,0.024073104814950064,0.02378791548991951,0.47380325013852764,43.25815963745117,-0.14955122489531847,0.14662203383327774
+2016-01-25,53.5,53.720001220703125,53.16999816894531,53.22999954223633,36.53489303588867,100000,0.0,0.0,0.0,False,-0.006903065706509448,-0.006927002084445756,0.4636294894643542,43.25815963745117,-0.15542192866988647,0.14646380455482488
+2016-01-26,53.459999084472656,54.04999923706055,53.40999984741211,54.04999923706055,37.09770202636719,142400,0.0,0.0,0.0,False,0.015404697912367205,0.015287250182229793,0.48617625960518485,43.25815963745117,-0.14241145861763638,0.1466609531509515
+2016-01-27,53.959999084472656,54.369998931884766,53.380001068115234,53.650001525878906,36.82316970825195,60400,0.0,0.0,0.0,False,-0.007400251312604467,-0.007427769015010889,0.47517818178927995,43.25815963745117,-0.1487578293466758,0.14684772683956201
+2016-01-28,54.380001068115234,54.380001068115234,53.90999984741211,54.27000045776367,37.24871063232422,42700,0.0,0.0,0.0,False,0.011556336063511141,0.011490071639241909,0.49222583661159613,43.25815963745117,-0.1389205887511732,0.14713512575823715
+2016-01-29,54.2599983215332,54.869998931884766,54.15999984741211,54.849998474121094,37.646793365478516,41500,0.0,0.0,0.0,False,0.01068715470674153,0.010630450714007157,0.5081734849848611,43.25815963745117,-0.12971809986836702,0.14713965006865795
+2016-02-01,54.4900016784668,55.0,54.380001068115234,54.95000076293945,37.71543884277344,98200,0.0,0.0,0.0,False,0.0018234083479169438,0.001821747956989373,0.5109235011074895,43.25815963745117,-0.12813122058662596,0.14695498245182578
+2016-02-02,54.290000915527344,54.560001373291016,53.83000183105469,53.97999954223633,37.04966735839844,66200,0.0,0.0,0.0,False,-0.01765249205107866,-0.017810155479241113,0.48425193601440153,43.25815963745117,-0.14352187728480414,0.14766741645924536
+2016-02-03,54.220001220703125,54.61000061035156,53.599998474121094,54.459999084472656,37.379119873046875,162700,0.0,0.0,0.0,False,0.00889218549417703,0.008852882831951708,0.49745017954953297,43.25815963745117,-0.13590591494591608,0.14739411593040988
+2016-02-04,54.279998779296875,54.529998779296875,53.9900016784668,54.459999084472656,37.379119873046875,43300,0.0,0.0,0.0,False,0.0,0.0,0.49745017954953297,43.25815963745117,-0.13590591494591608,0.14714284806114736
+2016-02-05,54.34000015258789,54.459999084472656,53.560001373291016,53.709999084472656,36.864356994628906,63400,0.0,0.0,0.0,False,-0.013771401792398885,-0.013867107227237854,0.4768281914628565,43.25815963745117,-0.14780570177763108,0.14679198833757778
+2016-02-08,53.11000061035156,53.11000061035156,52.439998626708984,52.91999816894531,36.322120666503906,44800,0.0,0.0,0.0,False,-0.01470895933988492,-0.014818208702138947,0.4551055856426336,43.25815963745117,-0.1603405930598657,0.14688438218369623
+2016-02-09,51.86000061035156,52.439998626708984,51.84000015258789,52.29999923706055,35.89657974243164,60000,0.0,0.0,0.0,False,-0.011715751070247915,-0.011784921266462368,0.4380579308203172,43.25815963745117,-0.17017783365536832,0.14733245592704874
+2016-02-10,52.27000045776367,52.58000183105469,52.040000915527344,52.13999938964844,35.786766052246094,60800,0.0,0.0,0.0,False,-0.0030591686164389564,-0.003063857437789393,0.4336586691297306,43.25815963745117,-0.1727163995838752,0.14703738618169387
+2016-02-11,51.619998931884766,51.779998779296875,51.349998474121094,51.7400016784668,35.51222229003906,57200,0.0,0.0,0.0,False,-0.007671656103438229,-0.007701234631764625,0.42266013285045445,43.25815963745117,-0.17906303486628194,0.14717273595003866
+2016-02-12,51.47999954223633,52.150001525878906,51.349998474121094,52.150001525878906,35.79362869262695,91800,0.0,0.0,0.0,False,0.007924212691888366,0.007892981001041993,0.4339335943314315,43.25815963745117,-0.17255775574792898,0.14686259999949855
+2016-02-16,52.65999984741211,52.65999984741211,52.209999084472656,52.619998931884766,36.116214752197266,56400,0.0,0.0,0.0,False,0.009012387716833103,0.008972018517944007,0.4468567598437385,43.25815963745117,-0.16510052542944287,0.1469610102752085
+2016-02-17,53.209999084472656,53.880001068115234,53.20000076293945,53.75,36.891807556152344,139500,0.0,0.0,0.0,False,0.02147491948634772,0.021247582342055964,0.4779278922696608,43.25815963745117,-0.14717112643384622,0.14848862455178777
+2016-02-18,54.08000183105469,54.16999816894531,53.720001220703125,53.83000183105469,36.94671630859375,115800,0.0,0.0,0.0,False,0.001488372516251113,0.001487265987692605,0.48012759952551587,43.25815963745117,-0.1459017993773648,0.14818426789146544
+2016-02-19,53.40999984741211,53.84000015258789,53.2400016784668,53.77000045776367,36.90553665161133,65900,0.0,0.0,0.0,False,-0.0011145687924868364,-0.0011151903861989893,0.4784778954941862,43.25815963745117,-0.14685375057749794,0.14818702588779906
+2016-02-22,53.959999084472656,54.529998779296875,53.959999084472656,54.400001525878906,37.33793258666992,74500,0.0,0.0,0.0,False,0.011716289052789541,0.011648184774986468,0.495800169875956,43.25815963745117,-0.1368580425149607,0.14834723037682365
+2016-02-23,54.33000183105469,54.33000183105469,53.66999816894531,53.72999954223633,36.878074645996094,53000,0.0,0.0,0.0,False,-0.012316106137006733,-0.01239257791054526,0.47737773622401103,43.25815963745117,-0.14748859047465024,0.14878358744101444
+2016-02-24,53.529998779296875,54.22999954223633,53.38999938964844,54.13999938964844,37.159481048583984,53800,0.0,0.0,0.0,False,0.0076307238186699156,0.007601757110314588,0.4886511977049883,43.25815963745117,-0.14098331135629716,0.14892456084462494
+2016-02-25,54.54999923706055,54.70000076293945,54.150001525878906,54.65999984741211,37.51639175415039,46100,0.0,0.0,0.0,False,0.00960483557614178,0.009559002389361568,0.5029494476891712,43.25815963745117,-0.13273259730471265,0.14904427759371933
+2016-02-26,54.72999954223633,54.72999954223633,54.15999984741211,54.2400016784668,37.22812271118164,62000,0.0,0.0,0.0,False,-0.00768381577998789,-0.007713488389430088,0.49140106100649295,43.25815963745117,-0.13939652025901184,0.14921680879933438
+2016-02-29,54.36000061035156,54.63999938964844,54.150001525878906,54.25,37.234981536865234,32600,0.0,0.0,0.0,False,0.0001842377531846573,0.00018422078349408113,0.4916758333870701,43.25815963745117,-0.13923796460752136,0.14919201566020748
+2016-03-01,54.939998626708984,55.47999954223633,54.720001220703125,55.45000076293945,38.05861282348633,34400,0.0,0.0,0.0,False,0.022119825299379947,0.021878730798554805,0.524671442224899,43.25815963745117,-0.12019805876030121,0.15083092666926676
+2016-03-02,55.25,55.59000015258789,55.11000061035156,55.59000015258789,38.15470886230469,46900,0.0,0.0,0.0,False,0.00252494853829921,0.00252176621142079,0.5285211591543313,43.25815963745117,-0.11797660413477518,0.15077591008909302
+2016-03-03,55.779998779296875,56.16999816894531,55.720001220703125,56.13999938964844,38.532196044921875,81600,0.0,0.0,0.0,False,0.009893593579222149,0.009844972411303103,0.5436437262802458,43.25815963745117,-0.10925022312871924,0.15100966440149144
+2016-03-04,56.7599983215332,57.20000076293945,56.70000076293945,56.869998931884766,39.03323745727539,57400,0.0,0.0,0.0,False,0.013003188600239302,0.01291937294198657,0.563716016784644,43.25815963745117,-0.09766763578444082,0.15150985712529444
+2016-03-07,56.47999954223633,57.040000915527344,56.43000030517578,56.86000061035156,39.02638626098633,96500,0.0,0.0,0.0,False,-0.00017552211231675052,-0.00017553751812543968,0.5634415500463144,43.25815963745117,-0.09782601506701971,0.15084995958151853
+2016-03-08,56.560001373291016,56.7599983215332,56.150001525878906,56.189998626708984,38.566524505615234,47000,0.0,0.0,0.0,False,-0.011783354787086808,-0.011853328740565314,0.5450189635732456,43.25815963745117,-0.10845665121116499,0.15129458107288263
+2016-03-09,56.38999938964844,56.5099983215332,56.18000030517578,56.2400016784668,38.600830078125,29500,0.0,0.0,0.0,False,0.0008895168270808274,0.0008891214414387465,0.5463932839395029,43.25815963745117,-0.10766360840034539,0.1500680121628999
+2016-03-10,56.75,56.9900016784668,56.02000045776367,56.45000076293945,38.74497604370117,67500,0.0,0.0,0.0,False,0.003734271135735545,0.0037273160546727915,0.5521679357442135,43.25815963745117,-0.10433138236982853,0.15009453656151692
+2016-03-11,57.290000915527344,57.650001525878906,57.119998931884766,57.54999923706055,39.499977111816406,41000,0.0,0.0,0.0,False,0.01948642495645503,0.019298995550348003,0.5824141397439089,43.25815963745117,-0.08687800306652627,0.15060570778319599
+2016-03-14,57.54999923706055,57.709999084472656,57.459999084472656,57.58000183105469,39.520565032958984,38300,0.0,0.0,0.0,False,0.000521213495499051,0.0005210777109248922,0.5832389153490118,43.25815963745117,-0.08640207155868762,0.15053343097430658
+2016-03-15,57.220001220703125,57.310001373291016,57.04999923706055,57.310001373291016,39.335243225097656,28700,0.0,0.0,0.0,False,-0.00468924995649167,-0.0047002789811448325,0.5758147123340955,43.25815963745117,-0.09068616060488188,0.15046346876886738
+2016-03-16,57.0099983215332,58.060001373291016,56.939998626708984,58.040000915527344,39.836280822753906,42400,0.0,0.0,0.0,False,0.012737625512801332,0.01265718432722487,0.59588685001737,43.25815963745117,-0.07910366144505931,0.15093974779190045
+2016-03-17,58.130001068115234,58.84000015258789,58.099998474121094,58.72999954223633,40.30986785888672,38000,0.0,0.0,0.0,False,0.011888334612359275,0.011818223485090476,0.6148592868938405,43.25815963745117,-0.0681557376290216,0.15034518200572655
+2016-03-18,58.849998474121094,59.0099983215332,58.650001525878906,58.81999969482422,40.371639251708984,32500,0.0,0.0,0.0,False,0.0015324136769316876,0.001531240729234228,0.6173339193513967,43.25815963745117,-0.06672776673659397,0.14999483139115463
+2016-03-21,58.560001373291016,58.709999084472656,58.36000061035156,58.540000915527344,40.22528839111328,84700,0.067,0.0,0.0,False,-0.003625090863495384,-0.003631677428127844,0.6114709369371347,43.25815963745117,-0.07011096338255118,0.14906979133634743
+2016-03-22,58.400001525878906,58.709999084472656,58.2400016784668,58.599998474121094,40.266510009765625,38900,0.0,0.0,0.0,False,0.0010247687537139338,0.0010242440366598044,0.613122322000826,43.25815963745117,-0.06915804215340449,0.14887253301824138
+2016-03-23,58.400001525878906,58.400001525878906,57.93000030517578,57.939998626708984,39.812992095947266,31700,0.0,0.0,0.0,False,-0.011262905916315291,-0.011326812745325193,0.5949538770566225,43.25815963745117,-0.07964202754758942,0.1492922200386634
+2016-03-24,57.810001373291016,57.900001525878906,57.59000015258789,57.79999923706055,39.71680450439453,77900,0.0,0.0,0.0,False,-0.00241598499607687,-0.002418908197049781,0.591100492420219,43.25815963745117,-0.08186559860005416,0.14921822283018304
+2016-03-28,58.099998474121094,58.279998779296875,57.65999984741211,58.20000076293945,39.99165725708008,50800,0.0,0.0,0.0,False,0.006920313859971605,0.006896478390779664,0.6021114072105223,43.25815963745117,-0.07551182037672932,0.14925120965401253
+2016-03-29,57.95000076293945,58.83000183105469,57.86000061035156,58.81999969482422,40.41768264770508,40700,0.0,0.0,0.0,False,0.01065285661672788,0.010596514721225333,0.6191784703155601,43.25815963745117,-0.0656633803553428,0.14962425150526604
+2016-03-30,59.22999954223633,59.59000015258789,58.91999816894531,59.279998779296875,40.733768463134766,55800,0.0,0.0,0.0,False,0.007820483380623466,0.007790061904632048,0.6318412286329262,43.25815963745117,-0.05835641634950395,0.14982106832669112
+2016-03-31,59.130001068115234,59.2599983215332,58.869998931884766,58.900001525878906,40.47264862060547,73200,0.0,0.0,0.0,False,-0.0064104022873704425,-0.006431037148557907,0.6213804698882723,43.25815963745117,-0.06439273053202477,0.14975010247405418
+2016-04-01,57.970001220703125,58.459999084472656,57.810001373291016,58.380001068115234,40.11534118652344,97600,0.0,0.0,0.0,False,-0.008828367953663374,-0.00886756888473242,0.6070663265072151,43.25815963745117,-0.07265261576701032,0.14993992249003357
+2016-04-04,58.5099983215332,58.599998474121094,58.130001068115234,58.20000076293945,39.99165725708008,42700,0.0,0.0,0.0,False,-0.003083207715179781,-0.0030879705925669753,0.6021114072105225,43.25815963745117,-0.07551182037672932,0.14969999884769003
+2016-04-05,57.31999969482422,57.4900016784668,57.099998474121094,57.150001525878906,39.27016067504883,81600,0.0,0.0,0.0,False,-0.018041177373401274,-0.018205903658988224,0.573207431141088,43.25815963745117,-0.09219067560492555,0.1502601005963837
+2016-04-06,57.41999816894531,57.939998626708984,57.349998474121094,57.91999816894531,39.79926681518555,56300,0.0,0.0,0.0,False,0.013473490585254932,0.013383530263203046,0.5944040266532205,43.25815963745117,-0.07995931521948185,0.15069127587210476
+2016-04-07,57.61000061035156,57.720001220703125,57.09000015258789,57.29999923706055,39.37321853637695,81500,0.0,0.0,0.0,False,-0.010704927826610922,-0.010762637790010625,0.5773360466214399,43.25815963745117,-0.08980828434760302,0.15043297904760297
+2016-04-08,58.16999816894531,58.34000015258789,57.9900016784668,58.13999938964844,39.95042037963867,53400,0.0,0.0,0.0,False,0.014659757691092512,0.014553342199500299,0.600459410862336,43.25815963745117,-0.07646509434369908,0.15115602287458818
+2016-04-11,58.380001068115234,58.70000076293945,58.189998626708984,58.220001220703125,40.00539779663086,98800,0.0,0.0,0.0,False,0.0013761411386852274,0.001375195124268551,0.6026618688984196,43.25815963745117,-0.07519417996701372,0.15114705141289733
+2016-04-12,58.56999969482422,59.040000915527344,58.34000015258789,58.880001068115234,40.45891189575195,45500,0.0,0.0,0.0,False,0.011336322698915602,0.011272548119632457,0.6208301610214992,43.25815963745117,-0.06471028275728452,0.15138092350794935
+2016-04-13,59.279998779296875,59.4900016784668,59.189998626708984,59.38999938964844,40.809356689453125,33100,0.0,0.0,0.0,False,0.008661745392563702,0.008624447696625114,0.6348693792008555,43.25815963745117,-0.05660904135824518,0.15125149149747433
+2016-04-14,59.400001525878906,59.470001220703125,59.279998779296875,59.310001373291016,40.75437927246094,29500,0.0,0.0,0.0,False,-0.001347176761705593,-0.0013480850201339745,0.632666921164772,43.25815963745117,-0.057879955734930544,0.15123785585048677
+2016-04-15,59.310001373291016,59.349998474121094,59.11000061035156,59.150001525878906,40.644447326660156,57300,0.0,0.0,0.0,False,-0.002697426577542461,-0.002701071188134773,0.6282629220193476,43.25815963745117,-0.06042125538156662,0.15111376140680918
+2016-04-18,59.209999084472656,59.689998626708984,59.209999084472656,59.619998931884766,40.9674072265625,51200,0.0,0.0,0.0,False,0.007945978384370944,0.00791457534037969,0.641201064001786,43.25815963745117,-0.05295538298641422,0.15094822283152867
+2016-04-19,60.2599983215332,60.45000076293945,60.130001068115234,60.34000015258789,41.46213912963867,41100,0.0,0.0,0.0,False,0.012076231730755005,0.012003895825466496,0.6610205883674332,43.25815963745117,-0.04151865273199418,0.15136118512016283
+2016-04-20,60.189998626708984,60.470001220703125,60.13999938964844,60.18000030517578,41.3521842956543,37300,0.0,0.0,0.0,False,-0.00265193345766801,-0.0026554560623870955,0.6566156722952661,43.25815963745117,-0.0440604814853649,0.15128029944234514
+2016-04-21,59.97999954223633,59.97999954223633,59.5099983215332,59.63999938964844,40.98114013671875,39800,0.0,0.0,0.0,False,-0.00897278258102896,-0.009013280428919884,0.6417512200474356,43.25815963745117,-0.05263791894561021,0.15147174951914696
+2016-04-22,59.68000030517578,59.790000915527344,59.369998931884766,59.61000061035156,40.96052551269531,25800,0.0,0.0,0.0,False,-0.0005030270986766672,-0.0005031536592517142,0.6409253746944663,43.25815963745117,-0.05311446774463935,0.1514343454814275
+2016-04-25,59.540000915527344,59.61000061035156,59.400001525878906,59.560001373291016,40.926170349121094,33800,0.0,0.0,0.0,False,-0.0008387383497697742,-0.0008390902875823823,0.6395490676535998,43.25815963745117,-0.05390865695338398,0.1512194928102618
+2016-04-26,59.709999084472656,59.83000183105469,59.58000183105469,59.65999984741211,40.99488830566406,28300,0.0,0.0,0.0,False,0.0016790712631249427,0.0016776631989113787,0.6423019873775802,43.25815963745117,-0.05232010216698313,0.15115134494518243
+2016-04-27,59.779998779296875,59.970001220703125,59.66999816894531,59.849998474121094,41.12543487548828,34000,0.0,0.0,0.0,False,0.003184459702654685,0.0031794000495177915,0.6475318318759737,43.25815963745117,-0.04930225372131791,0.1510809020419977
+2016-04-28,59.54999923706055,59.939998626708984,59.33000183105469,59.400001525878906,40.81623077392578,63100,0.0,0.0,0.0,False,-0.007518561262601864,-0.007546968119699359,0.6351447628659275,43.25815963745117,-0.05645013296893164,0.15121892323965416
+2016-04-29,59.689998626708984,59.779998779296875,59.209999084472656,59.4900016784668,40.8780632019043,88000,0.0,0.0,0.0,False,0.0015148980394832368,0.0015137517389877738,0.6376218404614644,43.25815963745117,-0.05502075112521165,0.15102036066149677
+2016-05-02,59.720001220703125,60.099998474121094,59.720001220703125,60.0,41.228511810302734,43500,0.0,0.0,0.0,False,0.008573023791942136,0.008536484111985293,0.6516612114619447,43.25815963745117,-0.046919421541716466,0.15121213301271097
+2016-05-03,59.650001525878906,59.72999954223633,59.25,59.36000061035156,40.78874206542969,45300,0.0,0.0,0.0,False,-0.010666641252938702,-0.010723937675245583,0.634043533847886,43.25815963745117,-0.057085590157274324,0.15154383542961605
+2016-05-04,58.95000076293945,59.08000183105469,58.7400016784668,58.790000915527344,40.39706802368164,87000,0.0,0.0,0.0,False,-0.009602503581006672,-0.00964890490335125,0.6183526249625908,43.25815963745117,-0.06613992915437195,0.1515168752088581
+2016-05-05,58.9900016784668,59.060001373291016,58.65999984741211,58.81999969482422,40.41768264770508,32400,0.0,0.0,0.0,False,0.0005103000052220086,0.0005101698464524752,0.6191784703155603,43.25815963745117,-0.0656633803553428,0.15149159669976875
+2016-05-06,58.84000015258789,59.099998474121094,58.790000915527344,59.02000045776367,40.555110931396484,56500,0.0,0.0,0.0,False,0.0034002019583676546,0.0033944343420312245,0.624684004121274,43.25815963745117,-0.06248644715145246,0.15152731054244192
+2016-05-09,59.0,59.119998931884766,58.83000183105469,58.869998931884766,40.45203399658203,43600,0.0,0.0,0.0,False,-0.002541650915190874,-0.0025448863933449787,0.6205546245353033,43.25815963745117,-0.06486927933105391,0.15022558056455096
+2016-05-10,59.18000030517578,59.4900016784668,59.11000061035156,59.4900016784668,40.8780632019043,40900,0.0,0.0,0.0,False,0.010531712827055006,0.010476640671473135,0.6376218404614651,43.25815963745117,-0.05502075112521165,0.1505262324794003
+2016-05-11,59.43000030517578,59.650001525878906,59.119998931884766,59.34000015258789,40.774993896484375,35900,0.0,0.0,0.0,False,-0.0025213842669317144,-0.0025245683094984477,0.6334927665177419,43.25815963745117,-0.0574034069359014,0.1505139218568352
+2016-05-12,59.790000915527344,59.79999923706055,59.16999816894531,59.41999816894531,40.82997131347656,44800,0.0,0.0,0.0,False,0.0013483120839148377,0.0013474039274042986,0.6356952245538252,43.25815963745117,-0.05613249255921604,0.1501913328400774
+2016-05-13,58.970001220703125,59.029998779296875,58.61000061035156,58.83000183105469,40.424556732177734,34600,0.0,0.0,0.0,False,-0.009929337892162882,-0.00997896253413526,0.6194538539806331,43.25815963745117,-0.06550447196602927,0.15022281537235788
+2016-05-16,59.029998779296875,59.380001068115234,59.029998779296875,59.27000045776367,40.72689437866211,39200,0.0,0.0,0.0,False,0.007479059040459868,0.00745122955118455,0.6315658449678545,43.0506591796875,-0.053977449946267186,0.15032480775059517
+2016-05-17,59.41999816894531,59.66999816894531,59.13999938964844,59.2400016784668,40.70627975463867,55800,0.0,0.0,0.0,False,-0.0005061673456309146,-0.0005062954915658224,0.630739999614885,42.95696258544922,-0.05239390067054972,0.15025413977964927
+2016-05-18,59.220001220703125,59.630001068115234,58.790000915527344,59.040000915527344,40.568851470947266,25500,0.0,0.0,0.0,False,-0.003376095396576906,-0.0033818072661414107,0.6252344658091713,42.95696258544922,-0.05559310926026406,0.1502010719518087
+2016-05-19,58.880001068115234,58.97999954223633,58.54999923706055,58.90999984741211,40.47952651977539,38200,0.0,0.0,0.0,False,-0.002201811190929215,-0.00220423874118226,0.6216560063744687,42.95696258544922,-0.05767251492108538,0.1502145314650275
+2016-05-20,59.45000076293945,59.45000076293945,59.13999938964844,59.25,40.71315383911133,39400,0.0,0.0,0.0,False,0.005771493380037462,0.005754902119079062,0.631015383279957,42.823089599609375,-0.04927098395341589,0.15028510771295672
+2016-05-23,59.45000076293945,59.529998779296875,59.2599983215332,59.400001525878906,40.81623077392578,43700,0.0,0.0,0.0,False,0.002531784573157614,0.0025285850058673915,0.6351447628659279,42.66246032714844,-0.04327527149313981,0.15027999876205544
+2016-05-24,59.66999816894531,59.970001220703125,59.54999923706055,59.880001068115234,41.14605712890625,44200,0.0,0.0,0.0,False,0.008080764654809114,0.00804829010493267,0.6483579828711912,42.66246032714844,-0.03554420412263981,0.15007707773971443
+2016-05-25,60.29999923706055,60.380001068115234,60.119998931884766,60.29999923706055,41.43464660644531,60200,0.0,0.0,0.0,False,0.007013782065069751,0.006989299904010287,0.6599192065282677,42.66246032714844,-0.028779721358962562,0.15013984699239105
+2016-05-26,60.630001068115234,60.630001068115234,60.189998626708984,60.38999938964844,41.496498107910156,110200,0.0,0.0,0.0,False,0.0014927483767950278,0.0014916353354595684,0.6623970482294237,42.66246032714844,-0.02732993386451077,0.1500039626147028
+2016-05-27,60.439998626708984,60.45000076293945,60.130001068115234,60.31999969482422,41.448402404785156,31700,0.0,0.0,0.0,False,-0.0011590304078172853,-0.0011597026030070485,0.6604702795006601,42.66246032714844,-0.02845728804793546,0.14990634694868063
+2016-05-31,60.86000061035156,60.86000061035156,60.220001220703125,60.36000061035156,41.475887298583984,58700,0.0,0.0,0.0,False,0.0006631110538450891,0.0006628912928554843,0.6615713556975782,42.66246032714844,-0.027813047336357477,0.14989924295429025
+2016-06-01,60.439998626708984,60.45000076293945,60.20000076293945,60.400001525878906,41.50336456298828,84400,0.0,0.0,0.0,False,0.0006624876812517666,0.0006622683331594544,0.6626721262522486,42.66246032714844,-0.027168985456344164,0.14964293079891303
+2016-06-02,60.22999954223633,60.470001220703125,60.09000015258789,60.36000061035156,41.475887298583984,35100,0.0,0.0,0.0,False,-0.0006620490818906033,-0.0006622683331594276,0.6615713556975782,42.28765106201172,-0.01919623679824034,0.1495862514374859
+2016-06-03,60.79999923706055,61.119998931884766,60.63999938964844,61.11000061035156,41.991241455078125,65100,0.0,0.0,0.0,False,0.0124253919580819,0.012348830328559272,0.6822170310584421,42.28765106201172,-0.007009365606496565,0.1496674004915763
+2016-06-06,61.150001525878906,61.380001068115234,60.88999938964844,61.16999816894531,42.032466888427734,46700,0.0,0.0,0.0,False,0.000981762670525299,0.0009812810567491894,0.6838685689432571,42.28765106201172,-0.00603448446946786,0.14940239248421316
+2016-06-07,61.470001220703125,61.72999954223633,61.470001220703125,61.61000061035156,42.334800720214844,120100,0.0,0.0,0.0,False,0.007192864330081594,0.007167119062540248,0.6959804071093545,42.334800720214844,0.0,0.1495722545116272
+2016-06-08,61.869998931884766,62.029998779296875,61.79999923706055,61.90999984741211,42.540950775146484,47300,0.0,0.0,0.0,False,0.0048695175464286145,0.004857699794832552,0.7042390134601726,42.540950775146484,0.0,0.14957228659060257
+2016-06-09,61.34000015258789,61.5,61.22999954223633,61.41999816894531,42.204246520996094,42500,0.0,0.0,0.0,False,-0.007914826726136637,-0.007946315227932207,0.6907502569687132,42.540950775146484,-0.007914826726136637,0.14912250401590982
+2016-06-10,60.52000045776367,60.52000045776367,59.81999969482422,60.0,41.228511810302734,52900,0.0,0.0,0.0,False,-0.02311934914435554,-0.02339079319802698,0.6516612114619447,42.540950775146484,-0.03085119022799343,0.15089600129569186
+2016-06-13,59.2400016784668,59.52000045776367,58.970001220703125,59.06999969482422,40.58946990966797,46600,0.0,0.0,0.0,False,-0.015499999213531512,-0.015621380104106148,0.6260604639832641,42.540950775146484,-0.045872996017254475,0.15163119333465577
+2016-06-14,58.45000076293945,58.470001220703125,58.0,58.2599983215332,40.03287887573242,32700,0.0,0.0,0.0,False,-0.013712695316648427,-0.013807582763397788,0.6037627922742137,42.540950775146484,-0.058956648916256515,0.15212626604738155
+2016-06-15,58.56999969482422,58.63999938964844,58.33000183105469,58.369998931884766,40.10845947265625,36400,0.0,0.0,0.0,False,0.0018879630705161965,0.001886183108221648,0.6067906371998955,42.540950775146484,-0.05717999382165573,0.15213953740666347
+2016-06-16,57.630001068115234,58.11000061035156,57.06999969482422,58.040000915527344,39.881717681884766,113200,0.0,0.0,0.0,False,-0.0056532161482308885,-0.005669256054576814,0.5977071024228509,42.540950775146484,-0.0625099591054582,0.15222804034447998
+2016-06-17,58.529998779296875,58.70000076293945,58.060001373291016,58.5099983215332,40.20466995239258,46000,0.0,0.0,0.0,False,0.008097752285491477,0.00806514142096449,0.6106449387630415,42.540950775146484,-0.054918396984178885,0.15242777247791944
+2016-06-20,59.0,59.0099983215332,58.709999084472656,58.779998779296875,41.12111282348633,42700,1.04,0.0,0.0,False,0.022794438361984692,0.02253852676072897,0.6473586855427182,42.540950775146484,-0.03337579263718904,0.15410627300727858
+2016-06-21,58.9900016784668,59.31999969482422,58.84000015258789,58.970001220703125,41.2540283203125,151900,0.0,0.0,0.0,False,0.0032322932843942276,0.003227080653935984,0.6526834319589865,42.540950775146484,-0.030251379703197356,0.1541159939543676
+2016-06-22,59.0099983215332,59.150001525878906,58.79999923706055,58.79999923706055,41.13509750366211,22500,0.0,0.0,0.0,False,-0.002882889780531639,-0.0028870533112003646,0.6479189277825379,42.540950775146484,-0.03304705809033559,0.15411420726888012
+2016-06-23,59.959999084472656,60.369998931884766,59.7400016784668,60.279998779296875,42.17048645019531,77200,0.0,0.0,0.0,False,0.025170450767523445,0.024858892196881647,0.6893977900231583,42.540950775146484,-0.008708416671486474,0.15595175844455544
+2016-06-24,55.81999969482422,56.36000061035156,55.279998779296875,55.33000183105469,38.70756912231445,214500,0.0,0.0,0.0,False,-0.08211708280791774,-0.08568543768081074,0.5506693718043134,42.540950775146484,-0.0901103897064659,0.17628781992818796
+2016-06-27,54.060001373291016,54.060001373291016,53.15999984741211,53.61000061035156,37.50431442260742,310900,0.0,0.0,0.0,False,-0.031085772808537526,-0.03157918783949273,0.5024656160112468,42.540950775146484,-0.11839501141289943,0.17895843528077
+2016-06-28,54.58000183105469,54.939998626708984,54.31999969482422,54.88999938964844,38.399757385253906,100500,0.0,0.0,0.0,False,0.023875732070620437,0.023595163853368992,0.538338082504451,42.540950775146484,-0.09734604691327142,0.179048909877614
+2016-06-29,55.5099983215332,55.709999084472656,55.41999816894531,55.540000915527344,38.85448455810547,180300,0.0,0.0,0.0,False,0.011841928278072622,0.011772361311513543,0.5565549717448965,42.540950775146484,-0.08665688354089973,0.17939152228016836
+2016-06-30,55.66999816894531,56.130001068115234,55.540000915527344,56.11000061035156,39.25325012207031,120400,0.0,0.0,0.0,False,0.010263051189586703,0.010210743665171327,0.57252997509932,42.540950775146484,-0.07728319638302328,0.1796384669710376
+2016-07-01,56.31999969482422,56.5,56.310001373291016,56.43000030517578,39.477115631103516,48400,0.0,0.0,0.0,False,0.005703107598403312,0.005686906449009717,0.5814982827490258,42.540950775146484,-0.07202084316914092,0.17972251733792202
+2016-07-05,55.43000030517578,55.43000030517578,54.84000015258789,54.970001220703125,38.45573043823242,186900,0.0,0.0,0.0,False,-0.02587284244410093,-0.026213431955319808,0.5405804268538441,42.540950775146484,-0.0960303016852353,0.1803465425161335
+2016-07-06,54.56999969482422,55.099998474121094,54.310001373291016,55.099998474121094,38.546661376953125,267700,0.0,0.0,0.0,False,0.002364561475870497,0.0023617702994568226,0.5442232239816629,42.540950775146484,-0.09389280976124603,0.18030012967370518
+2016-07-07,55.400001525878906,55.470001220703125,54.900001525878906,55.09000015258789,38.539676666259766,25700,0.0,0.0,0.0,False,-0.0001812014437528875,-0.0001812178627179533,0.5439434085040007,42.540950775146484,-0.09405699769231213,0.17882784928142595
+2016-07-08,55.7599983215332,56.029998779296875,55.599998474121094,56.0,39.17629623413086,37300,0.0,0.0,0.0,False,0.01651854978919509,0.01638360260563713,0.5694471145690736,42.540950775146484,-0.07909213310251972,0.1793985183938987
+2016-07-11,56.83000183105469,57.04999923706055,56.779998779296875,56.86000061035156,39.777923583984375,58600,0.0,0.0,0.0,False,0.015356922621219349,0.015240198582796752,0.5935489924656068,42.540950775146484,-0.0649498222493029,0.17870702473468836
+2016-07-12,57.70000076293945,58.029998779296875,57.689998626708984,57.72999954223633,40.38655090332031,66600,0.0,0.0,0.0,False,0.015300630714193186,0.01518475653453202,0.6179312971242976,42.540950775146484,-0.05064296478029884,0.17930432737681473
+2016-07-13,57.90999984741211,58.099998474121094,57.65999984741211,57.779998779296875,40.42152786254883,49300,0.0,0.0,0.0,False,0.0008660546257650559,0.0008656798168453729,0.6193325140083421,42.540950775146484,-0.04982076972844429,0.17924589843519562
+2016-07-14,58.11000061035156,58.220001220703125,57.88999938964844,58.06999969482422,40.62441635131836,49800,0.0,0.0,0.0,False,0.005019317663088829,0.005006762881619615,0.6274604582983183,42.540950775146484,-0.045051518334842,0.17930989356168286
+2016-07-15,57.869998931884766,57.869998931884766,57.56999969482422,57.7400016784668,40.39356231689453,89000,0.0,0.0,0.0,False,-0.0056826424883845705,-0.005698850131870987,0.6182121823498266,42.540950775146484,-0.05047814915097082,0.17929610605648771
+2016-07-18,57.84000015258789,58.040000915527344,57.83000183105469,57.95000076293945,40.54046630859375,37100,0.0,0.0,0.0,False,0.003636816939955212,0.0036302197116639674,0.6240973238270382,42.540950775146484,-0.04702491199894543,0.17932884569667684
+2016-07-19,57.66999816894531,57.790000915527344,57.529998779296875,57.599998474121094,40.29560852050781,69200,0.0,0.0,0.0,False,-0.006039836498724083,-0.006058150089152859,0.6142880415331076,42.540950775146484,-0.05278072571782899,0.17939077585255545
+2016-07-20,58.06999969482422,58.25,58.0,58.20000076293945,40.715354919433594,67000,0.0,0.0,0.0,False,0.010416678500143606,0.010362798747028846,0.6311035610683844,42.540950775146484,-0.04291384706849222,0.179687591844987
+2016-07-21,58.08000183105469,58.209999084472656,57.720001220703125,57.84000015258789,40.46351623535156,532100,0.0,0.0,0.0,False,-0.006185349104296467,-0.006204557624632628,0.6210146161179153,42.540950775146484,-0.048833759047261616,0.17976437104155385
+2016-07-22,57.790000915527344,57.90999984741211,57.709999084472656,57.81999969482422,40.449527740478516,159900,0.0,0.0,0.0,False,-0.0003457063590738274,-0.0003457661292928729,0.6204542210569717,42.540950775146484,-0.04916258326529532,0.17974234906967337
+2016-07-25,58.04999923706055,58.060001373291016,57.880001068115234,58.0,40.57544708251953,49500,0.0,0.0,0.0,False,0.003112999065128852,0.003108163715898606,0.6254986935322062,42.540950775146484,-0.046202627275910624,0.17959667657622416
+2016-07-26,58.2599983215332,58.45000076293945,58.029998779296875,58.27000045776367,40.76432800292969,71800,0.0,0.0,0.0,False,0.0046550545709582725,0.0046442533117585965,0.63306547865562,42.540950775146484,-0.041762648456243334,0.17951340299401605
+2016-07-27,58.63999938964844,58.88999938964844,58.310001373291016,58.66999816894531,41.044166564941406,54400,0.0,0.0,0.0,False,0.006864790264458742,0.006841334874807463,0.6442761306547187,42.540950775146484,-0.03518455001432497,0.17936144909561516
+2016-07-28,58.83000183105469,58.9900016784668,58.65999984741211,58.93000030517578,41.226051330566406,50800,0.0,0.0,0.0,False,0.004431440100926887,0.00442165018188062,0.6515626418370988,42.540950775146484,-0.03090902813926477,0.1794115398193517
+2016-07-29,59.400001525878906,59.72999954223633,59.369998931884766,59.65999984741211,41.73674392700195,44400,0.0,0.0,0.0,False,0.012387618507060383,0.012311519771158989,0.6720215697846896,42.540950775146484,-0.018904298881217474,0.1798307863396881
+2016-08-01,59.29999923706055,59.29999923706055,58.95000076293945,58.970001220703125,41.2540283203125,43500,0.0,0.0,0.0,False,-0.011565722700691006,-0.011633125886539267,0.6526834319589858,42.540950775146484,-0.030251379703197356,0.18015073361199582
+2016-08-02,59.0,59.0,58.619998931884766,58.810001373291016,41.14210510253906,34700,0.0,0.0,0.0,False,-0.002713025183975315,-0.002716712106785879,0.6481996601869424,42.540950775146484,-0.03288233213218783,0.18016568977302672
+2016-08-03,58.31999969482422,58.439998626708984,58.25,58.349998474121094,40.82028579711914,106000,0.0,0.0,0.0,False,-0.007822139985735999,-0.007852893399360964,0.6353072117205176,42.540950775146484,-0.040447261912928356,0.18033906283980652
+2016-08-04,58.65999984741211,58.900001525878906,58.65999984741211,58.7400016784668,41.093135833740234,44300,0.0,0.0,0.0,False,0.0066841775184325325,0.006661937453239438,0.6462378954208305,42.540950775146484,-0.034033441073256454,0.18043137154022523
+2016-08-05,58.91999816894531,59.09000015258789,58.75,59.0099983215332,41.282012939453125,41900,0.0,0.0,0.0,False,0.004596317654536497,0.004585786842853366,0.6538045277231204,42.540950775146484,-0.029593551924769423,0.18044174381667782
+2016-08-08,59.189998626708984,59.33000183105469,59.13999938964844,59.25,41.44992446899414,45500,0.0,0.0,0.0,False,0.004067425921969514,0.004059176307385743,0.6605312551290519,42.540950775146484,-0.02564649558302179,0.18046594913357242
+2016-08-09,59.43000030517578,59.709999084472656,59.36000061035156,59.59000015258789,41.68777084350586,55500,0.0,0.0,0.0,False,0.0057381618316250105,0.005721761290419211,0.6700596521974538,42.540950775146484,-0.020055497493466357,0.18003053172494374
+2016-08-10,59.88999938964844,59.95000076293945,59.75,59.83000183105469,41.85566711425781,46600,0.0,0.0,0.0,False,0.0040274705832132884,0.00401938203388698,0.6767857683188905,42.540950775146484,-0.016108799836439758,0.17973632565872613
+2016-08-11,60.06999969482422,60.369998931884766,60.06999969482422,60.209999084472656,42.12150573730469,36800,0.0,0.0,0.0,False,0.006351317309581717,0.006331232691460882,0.6874355667936745,42.540950775146484,-0.009859794626095875,0.1798407511876916
+2016-08-12,60.43000030517578,60.5,60.16999816894531,60.290000915527344,42.1774787902832,53600,0.0,0.0,0.0,False,0.0013288473903947384,0.0013279652540977918,0.6896779111430675,42.540950775146484,-0.00854404939805975,0.17983781775217655
+2016-08-15,60.279998779296875,60.56999969482422,60.279998779296875,60.45000076293945,42.289405822753906,41400,0.0,0.0,0.0,False,0.0026537155771504395,0.002650200690933905,0.6941618357362349,42.540950775146484,-0.005913007297889017,0.1798301204190444
+2016-08-16,60.349998474121094,60.459999084472656,60.279998779296875,60.369998931884766,42.233436584472656,57300,0.0,0.0,0.0,False,-0.001323481311509389,-0.0013243578864060364,0.6919196442079656,42.540950775146484,-0.007228662854744772,0.17983142113877523
+2016-08-17,60.08000183105469,60.34000015258789,59.7599983215332,60.220001220703125,42.128509521484375,36000,0.0,0.0,0.0,False,-0.0024844547702959074,-0.002487546149371219,0.6877161463769557,42.540950775146484,-0.009695158339128374,0.1797664912524843
+2016-08-18,60.279998779296875,60.709999084472656,60.150001525878906,60.630001068115234,42.41534423828125,35000,0.0,0.0,0.0,False,0.006808565507179898,0.006785491897958906,0.6992070723170885,42.540950775146484,-0.002952602952602912,0.1797401078716422
+2016-08-19,60.15999984741211,60.40999984741211,60.060001373291016,60.290000915527344,42.1774787902832,43900,0.0,0.0,0.0,False,-0.00560800465656397,-0.005623788553115406,0.6896779111430678,42.540950775146484,-0.00854404939805975,0.17848174789570123
+2016-08-22,60.25,60.560001373291016,60.08000183105469,60.52000045776367,42.33838653564453,35600,0.0,0.0,0.0,False,0.0038150157376974914,0.003807757020713768,0.6961240589657183,42.540950775146484,-0.004761629343279616,0.1777123938133354
+2016-08-23,60.709999084472656,60.869998931884766,60.540000915527344,60.66999816894531,42.44331741333008,68900,0.0,0.0,0.0,False,0.0024783863125537042,0.002475320178195275,0.700327709617852,42.540950775146484,-0.0022950441877158667,0.17420919025342024
+2016-08-24,60.86000061035156,60.90999984741211,60.5099983215332,60.61000061035156,42.40134048461914,39500,0.0,0.0,0.0,False,-0.0009890114927197935,-0.0009895008872906712,0.69864606597165,42.540950775146484,-0.003281785855357655,0.1740793206461012
+2016-08-25,60.4900016784668,60.56999969482422,60.33000183105469,60.459999084472656,42.2963981628418,36500,0.0,0.0,0.0,False,-0.0024749765120141154,-0.00247804432927745,0.6944419568561451,42.540950775146484,-0.005748640024462293,0.17286047177453437
+2016-08-26,60.63999938964844,61.02000045776367,59.869998931884766,60.09000015258789,42.03755187988281,301400,0.0,0.0,0.0,False,-0.006119818570896274,-0.006138621413139548,0.684072279501271,42.540950775146484,-0.011833277961379562,0.17274304244320496
+2016-08-29,59.869998931884766,60.209999084472656,59.66999816894531,60.16999816894531,42.0935173034668,48900,0.0,0.0,0.0,False,0.0013313197624804651,0.0013304343420901324,0.6863143182084166,42.540950775146484,-0.010517712075703955,0.17274362751297095
+2016-08-30,60.060001373291016,60.09000015258789,59.790000915527344,59.900001525878906,41.9046516418457,35700,0.0,0.0,0.0,False,-0.004486811122470402,-0.004496907069886095,0.678748144369498,42.540950775146484,-0.01495733221065021,0.172760863023237
+2016-08-31,59.869998931884766,59.970001220703125,59.650001525878906,59.779998779296875,41.82069396972656,57400,0.0,0.0,0.0,False,-0.002003540629253231,-0.002005550401668904,0.6753847042559702,42.540950775146484,-0.016930905217114156,0.170449377968506
+2016-09-01,60.290000915527344,60.5099983215332,60.20000076293945,60.5099983215332,42.331390380859375,43900,0.0,0.0,0.0,False,0.012211571895542894,0.012137612152509617,0.6958437850246848,42.540950775146484,-0.0049260862878866,0.17059393895765382
+2016-09-02,60.810001373291016,60.849998474121094,60.529998779296875,60.66999816894531,42.44331741333008,51400,0.0,0.0,0.0,False,0.0026440670023755164,0.002640577606663013,0.7003277096178522,42.540950775146484,-0.0022950441877158667,0.1705592911369419
+2016-09-06,61.16999816894531,61.709999084472656,61.13999938964844,61.709999084472656,43.17087173461914,129600,0.0,0.0,0.0,False,0.01714178734437377,0.01699652459984613,0.7294743656318676,43.17087173461914,0.0,0.17070231023528193
+2016-09-07,61.97999954223633,62.04999923706055,61.720001220703125,61.88999938964844,43.29679489135742,40200,0.0,0.0,0.0,False,0.0029168546216151725,0.002912608855358247,0.7345189909282259,43.29679489135742,0.0,0.1692551823428165
+2016-09-08,62.0,62.13999938964844,61.83000183105469,61.939998626708984,43.33176803588867,36500,0.0,0.0,0.0,False,0.0008077536598034563,0.0008074276023868938,0.7359200549911469,43.33176803588867,0.0,0.16901085297863397
+2016-09-09,61.40999984741211,61.40999984741211,60.7400016784668,60.7599983215332,42.50628662109375,52700,0.0,0.0,0.0,False,-0.01905025924885484,-0.01923405339878881,0.7028503279082792,43.33176803588867,-0.01905025924885484,0.16961195785715572
+2016-09-12,60.18000030517578,61.13999938964844,60.13999938964844,61.08000183105469,42.730140686035156,77200,0.0,0.0,0.0,False,0.005266375464336948,0.005252556604707393,0.7118181770946135,43.33176803588867,-0.01388420960241521,0.16962559579311107
+2016-09-13,60.290000915527344,60.290000915527344,59.619998931884766,59.86000061035156,41.876651763916016,117000,0.0,0.0,0.0,False,-0.019973931946310475,-0.0201761076165094,0.6776264373208685,43.33176803588867,-0.033580819290998765,0.17068238414495707
+2016-09-14,59.90999984741211,60.08000183105469,59.72999954223633,59.790000915527344,41.82769775390625,135300,0.0,0.0,0.0,False,-0.0011690048737837966,-0.0011696886929585088,0.6756652838392518,43.33176803588867,-0.034710568023365806,0.1706285118355365
+2016-09-15,59.91999816894531,60.5,59.79999923706055,60.40999984741211,42.26142883300781,75600,0.0,0.0,0.0,False,0.010369470527721303,0.010316076363808236,0.6930410456143488,43.33176803588867,-0.02470102770776328,0.1706867786917082
+2016-09-16,60.13999938964844,60.13999938964844,59.869998931884766,59.9900016784668,41.967594146728516,44000,0.0,0.0,0.0,False,-0.0069527863679280655,-0.006977069609988587,0.6812696929120587,43.33176803588867,-0.03148207310697104,0.17083866666029016
+2016-09-19,60.349998474121094,60.439998626708984,60.04999923706055,60.150001525878906,42.07953643798828,57200,0.0,0.0,0.0,False,0.002667350691306858,0.0026637996246767206,0.6857542287897209,43.33176803588867,-0.028898696145129743,0.1702910912213722
+2016-09-20,60.40999984741211,60.470001220703125,60.2400016784668,60.279998779296875,42.17048645019531,46500,0.0,0.0,0.0,False,0.0021613834159286416,0.002159050987037422,0.6893977900231587,43.33176803588867,-0.026799773891791112,0.17024630526261172
+2016-09-21,60.88999938964844,61.439998626708984,60.63999938964844,61.31999969482422,42.89803695678711,35100,0.0,0.0,0.0,False,0.017252599337478802,0.017105463155654237,0.7185442932160504,43.33176803588867,-0.010009540315602528,0.1703953420241828
+2016-09-22,62.11000061035156,62.189998626708984,61.810001373291016,61.869998931884766,43.282806396484375,39100,0.0,0.0,0.0,False,0.008969395035135497,0.00892940893437732,0.733958595867283,43.33176803588867,-0.0011299248016777286,0.17056168981733125
+2016-09-23,61.59000015258789,61.709999084472656,61.529998779296875,61.54999923706055,43.058929443359375,52800,0.0,0.0,0.0,False,-0.005172422302616275,-0.00518584558612189,0.7249898297542059,43.33176803588867,-0.00629650265604953,0.1706562867405922
+2016-09-26,60.83000183105469,60.91999816894531,60.70000076293945,60.790000915527344,42.79495620727539,25700,0.385,0.0,0.0,False,-0.00613051089510297,-0.006149379633216553,0.7144147608089559,43.33176803588867,-0.012388412773018609,0.17076161131071899
+2016-09-27,60.63999938964844,61.06999969482422,60.63999938964844,61.040000915527344,42.970947265625,40300,0.0,0.0,0.0,False,0.0041124252469662,0.0041039923381591065,0.7214651633550782,43.33176803588867,-0.008326933947510051,0.17043509455470687
+2016-09-28,61.290000915527344,61.61000061035156,61.04999923706055,61.61000061035156,43.372215270996094,44200,0.0,0.0,0.0,False,0.009338123334602155,0.009294792603826025,0.7375404173667088,43.372215270996094,0.0,0.17064432203692276
+2016-09-29,61.43000030517578,61.529998779296875,60.7599983215332,60.95000076293945,42.9075813293457,62400,0.0,0.0,0.0,False,-0.010712709478805427,-0.010770503676557746,0.718926651667777,43.372215270996094,-0.010712709478805427,0.17065906090810606
+2016-09-30,61.13999938964844,61.5099983215332,61.09000015258789,61.369998931884766,43.20325469970703,48400,0.0,0.0,0.0,False,0.006890935382533714,0.006867301398694605,0.7307716641517348,43.372215270996094,-0.003895594685062065,0.17077547568165494
+2016-10-03,61.31999969482422,61.5,61.279998779296875,61.43000030517578,43.24549865722656,113300,0.0,0.0,0.0,False,0.0009777957196317466,0.0009773179887871697,0.7324640052766023,43.372215270996094,-0.0029216080612388673,0.17009711695118268
+2016-10-04,61.66999816894531,61.779998779296875,60.9900016784668,61.209999084472656,43.09061813354492,63900,0.0,0.0,0.0,False,-0.0035814253157133713,-0.003587853973120072,0.7262593148295424,43.372215270996094,-0.006492569855879204,0.16957278166799464
+2016-10-05,61.470001220703125,61.65999984741211,61.36000061035156,61.61000061035156,43.372215270996094,153300,0.0,0.0,0.0,False,0.006534998792044666,0.006513738262196272,0.7375404173667093,43.372215270996094,0.0,0.16967339287523933
+2016-10-06,61.189998626708984,61.220001220703125,60.95000076293945,61.189998626708984,43.07654571533203,31000,0.0,0.0,0.0,False,-0.0068170268411856805,-0.006840368911492869,0.7256955577038755,43.372215270996094,-0.0068170268411856805,0.16959893306522147
+2016-10-07,60.79999923706055,60.79999923706055,60.189998626708984,60.689998626708984,42.72456359863281,49400,0.0,0.0,0.0,False,-0.008171085003548462,-0.008204651292333479,0.7115947526116311,43.372215270996094,-0.014932409338943353,0.16969569420482322
+2016-10-10,60.75,60.900001525878906,60.66999816894531,60.66999816894531,42.71046829223633,70600,0.0,0.0,0.0,False,-0.0003299110677618122,-0.00032996550039040835,0.7110300785592214,43.372215270996094,-0.015257394039595917,0.1696970554325711
+2016-10-11,60.5099983215332,60.540000915527344,59.84000015258789,60.0099983215332,42.245845794677734,71700,0.0,0.0,0.0,False,-0.010878421991993292,-0.010938024674073893,0.6924167713236609,43.372215270996094,-0.0259698396607283,0.17005807172961154
+2016-10-12,60.0099983215332,60.119998931884766,59.84000015258789,60.0099983215332,42.245845794677734,54600,0.0,0.0,0.0,False,0.0,0.0,0.6924167713236609,43.372215270996094,-0.0259698396607283,0.1695531426625379
+2016-10-13,59.59000015258789,60.04999923706055,59.459999084472656,59.900001525878906,42.16840362548828,69700,0.0,0.0,0.0,False,-0.001833130991526044,-0.001834813232301585,0.6893143496895691,43.372215270996094,-0.027755364534327254,0.1693763177858808
+2016-10-14,60.20000076293945,60.25,59.84000015258789,59.91999816894531,42.182472229003906,35500,0.0,0.0,0.0,False,0.000333629028041349,0.00033357338625263967,0.6898779539941122,43.372215270996094,-0.02743099550157846,0.16878972811309503
+2016-10-17,59.869998931884766,59.90999984741211,59.79999923706055,59.83000183105469,42.1191291809082,21300,0.0,0.0,0.0,False,-0.0015016438048444103,-0.0015027724018780507,0.6873403592335539,43.372215270996094,-0.028891447721967167,0.16858613025216043
+2016-10-18,60.47999954223633,60.560001373291016,60.34000015258789,60.459999084472656,42.5626335144043,68100,0.0,0.0,0.0,False,0.010529760280445721,0.010474708472343847,0.7051076487278043,43.372215270996094,-0.018665907460188702,0.168896597350031
+2016-10-19,60.5,60.709999084472656,60.470001220703125,60.65999984741211,42.70343780517578,36800,0.0,0.0,0.0,False,0.0033081667919780955,0.0033027068465093868,0.7107484292280735,43.372215270996094,-0.015419490603412633,0.16891846027844723
+2016-10-20,60.5,60.68000030517578,60.400001525878906,60.599998474121094,42.66119384765625,68000,0.0,0.0,0.0,False,-0.0009892402038510495,-0.0009897298248700045,0.709056088103206,43.372215270996094,-0.01639347722723583,0.16892368091554585
+2016-10-21,60.20000076293945,60.4900016784668,60.16999816894531,60.47999954223633,42.576717376708984,21600,0.0,0.0,0.0,False,-0.001980171282804033,-0.001982134413944022,0.7056718643168427,43.372215270996094,-0.018341186617209182,0.16882506935803424
+2016-10-24,60.66999816894531,60.66999816894531,60.380001068115234,60.529998779296875,42.611915588378906,52100,0.0,0.0,0.0,False,0.0008267009257312274,0.0008263593967361876,0.7070819448260672,43.372215270996094,-0.017529648367433426,0.16877498259171622
+2016-10-25,60.40999984741211,60.529998779296875,60.2599983215332,60.45000076293945,42.555606842041016,53100,0.0,0.0,0.0,False,-0.0013214319412865327,-0.0013223058023910759,0.7048261522177806,43.372215270996094,-0.018827916071447737,0.16877090011767668
+2016-10-26,60.220001220703125,60.400001525878906,60.09000015258789,60.189998626708984,42.37255859375,41900,0.0,0.0,0.0,False,-0.004301389684571055,-0.004310667275093349,0.6974930305926441,43.372215270996094,-0.023048319552047114,0.16863678233837828
+2016-10-27,60.13999938964844,60.13999938964844,59.90999984741211,59.93000030517578,42.18953323364258,62500,0.0,0.0,0.0,False,-0.004319431400453988,-0.0043287870948388344,0.6901608258942504,43.372215270996094,-0.027268195317300292,0.1687001361946255
+2016-10-28,60.04999923706055,60.220001220703125,59.939998626708984,60.099998474121094,42.309200286865234,48300,0.0,0.0,0.0,False,0.0028364156711560007,0.0028324006346426905,0.6949548245475909,43.372215270996094,-0.024509123582666548,0.16866072152605344
+2016-10-31,60.040000915527344,60.16999816894531,59.970001220703125,60.099998474121094,42.309200286865234,85900,0.0,0.0,0.0,False,0.0,0.0,0.6949548245475909,43.372215270996094,-0.024509123582666548,0.16864795972112848
+2016-11-01,60.36000061035156,60.36000061035156,59.810001373291016,59.9900016784668,42.231773376464844,35300,0.0,0.0,0.0,False,-0.0018300253816053713,-0.0018317019237760826,0.6918530141979944,43.372215270996094,-0.026294296646034776,0.1684109634839171
+2016-11-02,59.900001525878906,60.0099983215332,59.65999984741211,59.68000030517578,42.01353454589844,36100,0.0,0.0,0.0,False,-0.005167645427080925,-0.005181043885632391,0.6831101177058811,43.372215270996094,-0.031326062471294436,0.1684907787665758
+2016-11-03,60.04999923706055,60.09000015258789,59.7400016784668,59.81999969482422,42.11209487915039,67700,0.0,0.0,0.0,False,0.002345918626395882,0.0023431712551956274,0.6870585570812828,43.372215270996094,-0.029053632238341565,0.1682921162619973
+2016-11-04,59.4900016784668,59.65999984741211,59.34000015258789,59.400001525878906,41.81642150878906,38700,0.0,0.0,0.0,False,-0.007021103348333169,-0.00704586727591886,0.6752135445973253,43.372215270996094,-0.035870747032084926,0.16844561315389694
+2016-11-07,59.959999084472656,60.06999969482422,59.869998931884766,60.040000915527344,42.266971588134766,46900,0.0,0.0,0.0,False,0.010774477181195508,0.010716846095577411,0.6932630947072189,43.372215270996094,-0.02548275839625902,0.1687279768422337
+2016-11-08,59.790000915527344,60.189998626708984,59.68000030517578,60.029998779296875,42.25993347167969,50700,0.0,0.0,0.0,False,-0.00016651574954695825,-0.0001665296148335956,0.6929811397338235,43.372215270996094,-0.0256450308651911,0.16858088741416324
+2016-11-09,59.40999984741211,59.939998626708984,59.27000045776367,59.70000076293945,42.02760696411133,212000,0.0,0.0,0.0,False,-0.005497559709223165,-0.00551272690451754,0.6836738748315481,43.372215270996094,-0.03100160548598796,0.16865009870711786
+2016-11-10,59.93000030517578,60.0,59.43000030517578,59.72999954223633,42.04873275756836,62200,0.0,0.0,0.0,False,0.0005026646764607623,0.0005025383828927196,0.6845201982151057,43.372215270996094,-0.03051452422151868,0.16861723478995364
+2016-11-11,59.619998931884766,59.619998931884766,58.9900016784668,59.220001220703125,41.6897087097168,34000,0.0,0.0,0.0,False,-0.008538284611845803,-0.008574944588603337,0.6701372853283423,43.372215270996094,-0.03879226714076611,0.16854116083964685
+2016-11-14,58.9900016784668,59.06999969482422,58.79999923706055,59.029998779296875,41.555946350097656,50900,0.0,0.0,0.0,False,-0.0032085222890503307,-0.0032136806334204897,0.6647786126225923,43.372215270996094,-0.04187632357605253,0.16852195277525925
+2016-11-15,58.900001525878906,59.209999084472656,58.79999923706055,59.209999084472656,41.68267059326172,45800,0.0,0.0,0.0,False,0.003049485195125712,0.003044844946334654,0.6698553303549468,43.372215270996094,-0.03895453960969819,0.1680898259363557
+2016-11-16,58.72999954223633,58.83000183105469,58.54999923706055,58.720001220703125,41.337711334228516,78200,0.0,0.0,0.0,False,-0.008275843512986603,-0.008310278422801123,0.6560358689516028,43.372215270996094,-0.04690800144875451,0.16827715328942933
+2016-11-17,58.810001373291016,59.029998779296875,58.790000915527344,58.900001525878906,41.46442794799805,31700,0.0,0.0,0.0,False,0.0030653998414422734,0.0030607110828511632,0.6611122810417098,43.372215270996094,-0.04398639338751564,0.16789998349364016
+2016-11-18,58.810001373291016,58.90999984741211,58.65999984741211,58.779998779296875,41.379947662353516,30400,0.0,0.0,0.0,False,-0.0020374159207136033,-0.0020394942759931695,0.6577279044342226,43.372215270996094,-0.045934190730046676,0.16788753678834084
+2016-11-21,58.86000061035156,59.08000183105469,58.779998779296875,59.08000183105469,41.59115219116211,33100,0.0,0.0,0.0,False,0.005104030834740314,0.005091049422308715,0.6661889987740643,43.372215270996094,-0.0410646094211613,0.1679510487623052
+2016-11-22,59.34000015258789,59.45000076293945,59.209999084472656,59.45000076293945,41.85161209106445,43800,0.0,0.0,0.0,False,0.006262387218926024,0.0062428599545432395,0.6766233194643021,43.372215270996094,-0.03505938468742453,0.16800141441678182
+2016-11-23,58.900001525878906,59.25,58.900001525878906,59.220001220703125,41.6897087097168,40700,0.0,0.0,0.0,False,-0.0038685100348194723,-0.003876012073823167,0.670137285328342,43.372215270996094,-0.03879226714076611,0.1680462252875059
+2016-11-25,59.380001068115234,59.380001068115234,59.15999984741211,59.29999923706055,41.74602508544922,34800,0.0,0.0,0.0,False,0.0013508459875446466,0.001349934415939831,0.6723933835788765,43.372215270996094,-0.03749382353163644,0.16803994975042313
+2016-11-28,59.22999954223633,59.33000183105469,59.16999816894531,59.220001220703125,41.6897087097168,35800,0.0,0.0,0.0,False,-0.0013490236643404208,-0.0013499344159396823,0.6701372853283423,43.372215270996094,-0.03879226714076611,0.16804771597580542
+2016-11-29,59.220001220703125,59.61000061035156,59.0,59.5,41.88682174682617,49300,0.0,0.0,0.0,False,0.0047280982096051805,0.004716955860874732,0.6780338584368981,43.372215270996094,-0.03424758257997573,0.1680193513234844
+2016-11-30,59.5,59.5,59.20000076293945,59.279998779296875,41.73192596435547,66300,0.0,0.0,0.0,False,-0.0036979597880910653,-0.0037048141446959664,0.6718285567053432,43.372215270996094,-0.037818896184846684,0.16770954880857783
+2016-12-01,59.5,59.5,59.25,59.33000183105469,41.76713562011719,88900,0.0,0.0,0.0,False,0.0008437102996825541,0.0008433545762186309,0.673239095677939,43.372215270996094,-0.037007094077397884,0.16747541929847004
+2016-12-02,59.34000015258789,59.56999969482422,59.34000015258789,59.470001220703125,41.865684509277344,60300,0.0,0.0,0.0,False,0.002359484022473657,0.002356704810859275,0.6771870765899695,43.372215270996094,-0.03473492770211806,0.16745856106115548
+2016-12-05,59.619998931884766,60.04999923706055,59.619998931884766,59.86000061035156,42.140254974365234,121300,0.0,0.0,0.0,False,0.00655836559956513,0.006536953089620409,0.6881866826171124,43.372215270996094,-0.028404366457497887,0.16727907587640134
+2016-12-06,60.0099983215332,60.29999923706055,60.0099983215332,60.290000915527344,42.442962646484375,47700,0.0,0.0,0.0,False,0.007183337459711225,0.007157660183546368,0.7003134972533416,43.372215270996094,-0.021425067147380128,0.16710016534143085
+2016-12-07,60.47999954223633,61.08000183105469,60.400001525878906,60.9900016784668,42.93574523925781,71300,0.0,0.0,0.0,False,0.011610466424738508,0.011543582166573326,0.7200549300247312,43.372215270996094,-0.010063355745404068,0.16703045004787392
+2016-12-08,60.849998474121094,61.18000030517578,60.790000915527344,61.02000045776367,42.95687484741211,186800,0.0,0.0,0.0,False,0.0004921216118773941,0.0004920005597502394,0.7209014062294126,43.372215270996094,-0.009576186528377106,0.1669973534347727
+2016-12-09,60.91999816894531,61.150001525878906,60.880001068115234,61.08000183105469,42.99909973144531,35800,0.0,0.0,0.0,False,0.000982959868081501,0.0009824770793790828,0.7225929832486611,43.372215270996094,-0.008602639667342316,0.1669979124256884
+2016-12-12,60.9900016784668,61.04999923706055,60.790000915527344,60.81999969482422,42.81607437133789,63900,0.0,0.0,0.0,False,-0.004256492839397219,-0.004265577493384458,0.7152607785502672,43.372215270996094,-0.012822515432595494,0.16632700815905285
+2016-12-13,61.209999084472656,61.380001068115234,61.18000030517578,61.189998626708984,43.07654571533203,60600,0.0,0.0,0.0,False,0.0060834942908383205,0.006065064546504597,0.7256955577038766,43.372215270996094,-0.0068170268411856805,0.16634752715642578
+2016-12-14,61.150001525878906,61.22999954223633,60.209999084472656,60.290000915527344,42.442962646484375,90700,0.0,0.0,0.0,False,-0.01470830723137928,-0.014817546858822677,0.7003134972533416,43.372215270996094,-0.021425067147380128,0.16702257479073873
+2016-12-15,60.13999938964844,60.18000030517578,59.970001220703125,60.0,42.23881912231445,124400,0.0,0.0,0.0,False,-0.004809832100324263,-0.004821436568054861,0.6921352748136378,43.372215270996094,-0.026131848271987335,0.1664834932506014
+2016-12-16,60.099998474121094,60.189998626708984,59.88999938964844,59.970001220703125,42.217681884765625,154100,0.0,0.0,0.0,False,-0.0005004220759017297,-0.0005005473288167135,0.6912884929667089,43.372215270996094,-0.02661919339412966,0.1661068887995102
+2016-12-19,60.060001373291016,60.34000015258789,59.83000183105469,59.869998931884766,42.147281646728516,79300,0.0,0.0,0.0,False,-0.0016675533779725304,-0.0016689452927167016,0.6884681791271363,43.372215270996094,-0.028242357846238852,0.16604691222474838
+2016-12-20,59.939998626708984,60.099998474121094,59.90999984741211,60.060001373291016,42.281044006347656,89900,0.0,0.0,0.0,False,0.0031736888926863216,0.003168663372244088,0.6938268518328865,43.372215270996094,-0.025158301410952544,0.1659731976685148
+2016-12-21,60.20000076293945,60.20000076293945,60.0,60.060001373291016,42.281044006347656,118200,0.0,0.0,0.0,False,0.0,0.0,0.6938268518328865,43.372215270996094,-0.025158301410952544,0.16585963059932218
+2016-12-22,60.0099983215332,60.11000061035156,59.88999938964844,59.959999084472656,42.210636138916016,65100,0.0,0.0,0.0,False,-0.0016652348371782866,-0.0016666228818707075,0.6910062323510664,43.372215270996094,-0.0267816417681771,0.16541823589720067
+2016-12-23,59.45000076293945,59.650001525878906,59.45000076293945,59.560001373291016,42.26955032348633,74500,0.483,0.0,0.0,False,0.0013957189457278751,0.0013947458353939274,0.6933664017869028,43.372215270996094,-0.025423302467262765,0.16538373424715963
+2016-12-27,59.72999954223633,59.810001373291016,59.630001068115234,59.65999984741211,42.34052658081055,59900,0.0,0.0,0.0,False,0.001679134430838225,0.0016777262607373695,0.6962097916161678,43.372215270996094,-0.0237868571789428,0.1653826250310716
+2016-12-28,59.81999969482422,59.959999084472656,59.61000061035156,59.63999938964844,42.32632064819336,98100,0.0,0.0,0.0,False,-0.0003355162007745438,-0.0003355724989280154,0.6956406857511681,43.372215270996094,-0.024114392503768345,0.16467495130849513
+2016-12-29,59.81999969482422,60.0,59.81999969482422,59.91999816894531,42.52503204345703,66000,0.0,0.0,0.0,False,0.004694747670493715,0.00468376171342796,0.7036012909105929,43.372215270996094,-0.01953285582130715,0.1646527181425536
+2016-12-30,60.16999816894531,60.369998931884766,59.90999984741211,60.02000045776367,42.596012115478516,121900,0.0,0.0,0.0,False,0.001669136238367841,0.0016677447786188088,0.7064448335609819,43.372215270996094,-0.017896322580429502,0.1644801640377654
+2017-01-03,60.45000076293945,60.5099983215332,60.2400016784668,60.5,42.936668395996094,169300,0.0,0.0,0.0,False,0.00799737495599473,0.007965565435463224,0.7200919127366892,43.372215270996094,-0.01004207122644385,0.16433257011826602
+2017-01-04,60.83000183105469,61.22999954223633,60.83000183105469,61.22999954223633,43.45473861694336,65300,0.0,0.0,0.0,False,0.012065915691669593,0.011993702826819008,0.7408463967376928,43.45473861694336,0.0,0.16471873438570878
+2017-01-05,61.45000076293945,61.7599983215332,61.45000076293945,61.65999984741211,43.759918212890625,101100,0.0,0.0,0.0,False,0.007022930194965582,0.006998384276544518,0.753072239462139,43.759918212890625,0.0,0.16370760503904186
+2017-01-06,61.349998474121094,61.5,61.31999969482422,61.400001525878906,43.57539749145508,56500,0.0,0.0,0.0,False,-0.004216660564534402,-0.004225575748054025,0.7456801288832189,43.759918212890625,-0.004216660564534402,0.16307410333374553
+2017-01-09,61.22999954223633,61.380001068115234,61.11000061035156,61.290000915527344,43.497337341308594,117400,0.0,0.0,0.0,False,-0.001791381252730817,-0.0017929876949140796,0.7425529502270727,43.759918212890625,-0.006000488170580742,0.16247591446701923
+2017-01-10,61.209999084472656,61.4900016784668,61.209999084472656,61.29999923706055,43.504417419433594,81200,0.0,0.0,0.0,False,0.0001627703799302882,0.00016275713426931157,0.7428365862328299,43.759918212890625,-0.005838694492389718,0.16244829410492803
+2017-01-11,61.25,61.7400016784668,61.099998474121094,61.65999984741211,43.759918212890625,70700,0.0,0.0,0.0,False,0.005872985057901126,0.005855806308698676,0.7530722394621387,43.759918212890625,0.0,0.16253311339859333
+2017-01-12,62.0,62.04999923706055,61.77000045776367,61.959999084472656,43.97282028198242,115000,0.0,0.0,0.0,False,0.004865230050386193,0.0048534330665515645,0.7616013392020677,43.97282028198242,0.0,0.16213161002343782
+2017-01-13,61.900001525878906,62.099998474121094,61.869998931884766,62.08000183105469,44.05799865722656,59100,0.0,0.0,0.0,False,0.0019370687324107294,0.0019351950340385248,0.7650136820752089,44.05799865722656,0.0,0.16199098824190886
+2017-01-17,61.880001068115234,62.02000045776367,61.880001068115234,62.0,44.00121307373047,84000,0.0,0.0,0.0,False,-0.001288882500948052,-0.001289713824394281,0.7627387868264484,44.05799865722656,-0.001288882500948052,0.15936553107409124
+2017-01-18,61.93000030517578,61.95000076293945,61.650001525878906,61.790000915527344,43.8521728515625,91600,0.0,0.0,0.0,False,-0.003387184392353637,-0.0033929338881471213,0.7567680655199134,44.05799865722656,-0.004671701210611001,0.15940649633464607
+2017-01-19,61.790000915527344,61.790000915527344,61.58000183105469,61.790000915527344,43.8521728515625,64000,0.0,0.0,0.0,False,0.0,0.0,0.7567680655199134,44.05799865722656,-0.004671701210611001,0.15847442108365425
+2017-01-20,61.9900016784668,62.09000015258789,61.900001525878906,62.06999969482422,44.05089569091797,61500,0.0,0.0,0.0,False,0.004531653198306396,0.004521416173398218,0.7647291291427092,44.05799865722656,-0.00016121854203721142,0.158513683162075
+2017-01-23,62.0099983215332,62.369998931884766,62.0099983215332,62.369998931884766,44.263797760009766,66900,0.0,0.0,0.0,False,0.004833092852086773,0.004821450954673453,0.7732582288826382,44.263797760009766,0.0,0.15684376927583407
+2017-01-24,62.400001525878906,62.7599983215332,62.310001373291016,62.7400016784668,44.52639389038086,62900,0.0,0.0,0.0,False,0.005932525984210457,0.005914997841876129,0.7837781294021995,44.52639389038086,0.0,0.15673737896224424
+2017-01-25,62.88999938964844,63.16999816894531,62.84000015258789,63.16999816894531,44.83156204223633,42300,0.0,0.0,0.0,False,0.0068536462352366545,0.006830266764171726,0.7960035136632744,44.83156204223633,0.0,0.1561715559709986
+2017-01-26,62.97999954223633,63.02000045776367,62.7400016784668,62.880001068115234,44.62574005126953,79100,0.0,0.0,0.0,False,-0.004591006460423763,-0.004601577497458499,0.7877580499291026,44.83156204223633,-0.004591006460423763,0.1560486662338732
+2017-01-27,62.79999923706055,62.86000061035156,62.61000061035156,62.70000076293945,44.49800109863281,66900,0.0,0.0,0.0,False,-0.0028624500678299247,-0.0028665547127907955,0.7826406817778195,44.83156204223633,-0.007440315001499664,0.15571771942803408
+2017-01-30,62.38999938964844,62.459999084472656,62.189998626708984,62.45000076293945,44.32057571411133,45100,0.0,0.0,0.0,False,-0.003987266397162625,-0.00399523673745834,0.7755328184891517,44.83156204223633,-0.011397914880672544,0.15546921630124044
+2017-01-31,62.619998931884766,62.7400016784668,62.459999084472656,62.709999084472656,44.50509262084961,54700,0.0,0.0,0.0,False,0.004163233526759624,0.004154591248306022,0.7829247762469478,44.83156204223633,-0.007282133535279178,0.1555038489446144
+2017-02-01,63.130001068115234,63.279998779296875,62.93000030517578,63.209999084472656,44.859947204589844,76100,0.0,0.0,0.0,False,0.007973347831524258,0.007941728656287794,0.7971406556454073,44.859947204589844,0.0,0.1545752081092785
+2017-02-02,63.2400016784668,63.2400016784668,63.029998779296875,63.209999084472656,44.859947204589844,63700,0.0,0.0,0.0,False,0.0,0.0,0.7971406556454073,44.859947204589844,0.0,0.15436388740227436
+2017-02-03,63.2599983215332,63.439998626708984,63.16999816894531,63.40999984741211,45.00189208984375,92200,0.0,0.0,0.0,False,0.0031641786069551703,0.0031591831287763467,0.8028271296616898,45.00189208984375,0.0,0.15438042709551475
+2017-02-06,62.869998931884766,62.95000076293945,62.709999084472656,62.93000030517578,44.661231994628906,55300,0.0,0.0,0.0,False,-0.007569906050499675,-0.007598703209212149,0.7891798976648587,45.00189208984375,-0.007569906050499675,0.1539172409977953
+2017-02-07,62.790000915527344,63.04999923706055,62.779998779296875,63.0,44.710914611816406,77200,0.0,0.0,0.0,False,0.0011124327513731824,0.0011118144565584703,0.7911702399811196,45.00189208984375,-0.006465894310542009,0.15312686851338794
+2017-02-08,63.150001525878906,63.279998779296875,63.040000915527344,63.2400016784668,44.88124084472656,41700,0.0,0.0,0.0,False,0.003809500082674333,0.003802262312933794,0.7979937031584114,45.00189208984375,-0.0026810260527783125,0.15263176954521748
+2017-02-09,63.22999954223633,63.43000030517578,63.18000030517578,63.349998474121094,44.95930862426758,48400,0.0,0.0,0.0,False,0.0017394300619071323,0.0017379190054346103,0.8011211874568049,45.00189208984375,-0.0009462594481840503,0.15258116258096469
+2017-02-10,63.5099983215332,63.75,63.29999923706055,63.66999816894531,45.18640899658203,49800,0.0,0.0,0.0,False,0.005051242540501821,0.005038527813704828,0.8102190874194859,45.18640899658203,0.0,0.15238948725526885
+2017-02-13,63.90999984741211,64.04000091552734,63.81999969482422,63.95000076293945,45.38511276245117,46900,0.0,0.0,0.0,False,0.004397423258045707,0.004387782844045229,0.8181793869366627,45.38511276245117,0.0,0.15226943704876306
+2017-02-14,64.08999633789062,64.18000030517578,63.81999969482422,64.12999725341797,45.51285934448242,44400,0.0,0.0,0.0,False,0.002814724350248543,0.002810770431388029,0.8232970607301933,45.51285934448242,0.0,0.15206757029762005
+2017-02-15,63.970001220703125,64.48999786376953,63.970001220703125,64.48999786376953,45.76835632324219,60100,0.0,0.0,0.0,False,0.005613731645070619,0.005598033376754092,0.8335325611383786,45.76835632324219,0.0,0.1507411502949315
+2017-02-16,64.48999786376953,64.56999969482422,64.4000015258789,64.55999755859375,45.81802749633789,62200,0.0,0.0,0.0,False,0.001085273256153263,0.0010846847728712959,0.8355224449912684,45.81802749633789,0.0,0.15074011401769327
+2017-02-17,64.18000030517578,64.29000091552734,64.05999755859375,64.2699966430664,45.612220764160156,44600,0.0,0.0,0.0,False,-0.004491828728204972,-0.004501947302838899,0.8272775925415916,45.81802749633789,-0.004491828728204972,0.1508232402274532
+2017-02-21,64.19000244140625,64.33999633789062,64.13999938964844,64.33999633789062,45.66189956665039,48500,0.0,0.0,0.0,False,0.001089155530205499,0.0010885628306433095,0.8292677820367289,45.81802749633789,-0.0034075654980996184,0.15043102221969856
+2017-02-22,64.0199966430664,64.29000091552734,63.95000076293945,64.25,45.598026275634766,54200,0.0,0.0,0.0,False,-0.0013988312273867098,-0.0013998105051241194,0.8267089451399634,45.81802749633789,-0.004801630116458178,0.14986720552022795
+2017-02-23,64.55999755859375,64.6500015258789,64.31999969482422,64.4000015258789,45.70448303222656,57200,0.0,0.0,0.0,False,0.002334679048349164,0.002331957919704804,0.8309737242416138,45.81802749633789,-0.00247816133333989,0.14972147833770036
+2017-02-24,63.7599983215332,63.97999954223633,63.72999954223633,63.90999984741211,45.35673522949219,106100,0.0,0.0,0.0,False,-0.007608614727994567,-0.007637707903493251,0.817042550596778,45.81802749633789,-0.010067920686515186,0.14970237497373046
+2017-02-27,63.83000183105469,64.08000183105469,63.72999954223633,63.939998626708984,45.378021240234375,61500,0.0,0.0,0.0,False,0.0004693020922799107,0.0004691920044946069,0.8178952924675347,45.81802749633789,-0.009603343490478422,0.14946039358773786
+2017-02-28,64.11000061035156,64.27999877929688,64.04000091552734,64.1500015258789,45.527061462402344,47800,0.0,0.0,0.0,False,0.003284414306629735,0.0032790323990174444,0.8238660137740699,45.81802749633789,-0.006350470542600406,0.1494790799158551
+2017-03-01,64.37000274658203,64.7699966430664,64.30999755859375,64.5999984741211,45.84642791748047,48700,0.0,0.0,0.0,False,0.007014870822310115,0.006990381077546526,0.8366601982578967,45.84642791748047,0.0,0.14807709785995052
+2017-03-02,64.38999938964844,64.44000244140625,64.18000030517578,64.20999908447266,45.56964874267578,50300,0.0,0.0,0.0,False,-0.006037093561637286,-0.006055390488312891,0.8255721088000785,45.84642791748047,-0.006037093561637286,0.14822344786745467
+2017-03-03,64.23999786376953,64.4800033569336,64.02999877929688,64.38999938964844,45.697383880615234,102100,0.0,0.0,0.0,False,0.0028030748856711085,0.0027991535973312075,0.8306893241302375,45.84642791748047,-0.003250941101311078,0.14795361574387692
+2017-03-06,64.29000091552734,64.29000091552734,64.02999877929688,64.11000061035156,45.49866485595703,153900,0.0,0.0,0.0,False,-0.0043485864568825194,-0.004358069059566026,0.8227284133285653,45.84642791748047,-0.007585390559748273,0.14752432077927385
+2017-03-07,64.16000366210938,64.2300033569336,64.06999969482422,64.1500015258789,45.527061462402344,59400,0.0,0.0,0.0,False,0.0006241195546112799,0.0006239248730009109,0.8238660137740692,45.84642791748047,-0.006966005195714664,0.14752198341718153
+2017-03-08,64.12000274658203,64.12999725341797,63.79999923706055,63.84000015258789,45.30704879760742,38100,0.0,0.0,0.0,False,-0.0048325689760718715,-0.004844283593896744,0.8150520554593927,45.84642791748047,-0.011764910471190548,0.14709670985838852
+2017-03-09,63.93000030517578,64.05000305175781,63.81999969482422,63.9900016784668,45.413516998291016,138400,0.0,0.0,0.0,False,0.0023499257512711313,0.0023471689936919614,0.8193172930244144,45.84642791748047,-0.009442631385997102,0.14710601802370518
+2017-03-10,64.45999908447266,64.58000183105469,64.30999755859375,64.55000305175781,45.81093215942383,42900,0.0,0.0,0.0,False,0.008751032454671348,0.008712964100552346,0.8352381977010159,45.84642791748047,-0.0007742317050420944,0.14729571392628021
+2017-03-13,64.68000030517578,64.8499984741211,64.66000366210938,64.8499984741211,46.023841857910156,39900,0.0,0.0,0.0,False,0.0046475740276445965,0.004636807401712753,0.8437676030831924,46.023841857910156,0.0,0.1461393787846102
+2017-03-14,64.4000015258789,64.48999786376953,64.33000183105469,64.44999694824219,45.739967346191406,115400,0.0,0.0,0.0,False,-0.006167988161335125,-0.006187088782421105,0.832395266335122,46.023841857910156,-0.006167988161335125,0.1462982925924852
+2017-03-15,64.41999816894531,65.30000305175781,64.41999816894531,65.22000122070312,46.28643798828125,57300,0.0,0.0,0.0,False,0.011947333454652043,0.011876527470182143,0.8542875036027535,46.28643798828125,0.0,0.1466373029864749
+2017-03-16,65.5199966430664,65.58999633789062,65.33000183105469,65.38999938964844,46.40707778930664,158900,0.0,0.0,0.0,False,0.002606374702152081,0.002602983997960616,0.8591204716426604,46.40707778930664,0.0,0.14615073806079523
+2017-03-17,65.6500015258789,65.91999816894531,65.55000305175781,65.76000213623047,46.6696662902832,100700,0.0,0.0,0.0,False,0.005658371814936114,0.005642423362371683,0.8696400665199739,46.6696662902832,0.0,0.1458020993916064
+2017-03-20,65.88999938964844,65.9800033569336,65.69999694824219,65.80000305175781,46.698062896728516,82100,0.0,0.0,0.0,False,0.000608459599189981,0.0006082745627024046,0.8707776669654783,46.698062896728516,0.0,0.1457992494760254
+2017-03-21,66.30999755859375,66.30999755859375,65.4000015258789,65.4000015258789,46.4141845703125,62500,0.0,0.0,0.0,False,-0.006079017175590451,-0.006097569625822707,0.8594051773962841,46.698062896728516,-0.006079017175590451,0.14589161553852723
+2017-03-22,65.20999908447266,65.5,65.0999984741211,65.44000244140625,46.44257354736328,60700,0.0,0.0,0.0,False,0.0006116444210664262,0.0006114574428564165,0.8605424721995405,46.698062896728516,-0.00547109095146503,0.14589102392272665
+2017-03-23,65.43000030517578,65.73999786376953,65.41000366210938,65.55000305175781,46.5206413269043,200000,0.0,0.0,0.0,False,0.0016809529183692273,0.0016795416982540556,0.8636699564979342,46.698062896728516,-0.0037993346793973037,0.14540689721907793
+2017-03-24,65.58000183105469,65.9000015258789,65.58000183105469,65.72000122070312,46.64128112792969,43000,0.0,0.0,0.0,False,0.0025932531793284586,0.002589896500195944,0.8685029245378415,46.698062896728516,-0.001215934136805652,0.1453867675024718
+2017-03-27,65.37999725341797,65.72000122070312,65.30999755859375,65.62999725341797,46.63772964477539,127500,0.085,0.0,0.0,False,-7.614463128824411e-05,-7.614753043785185e-05,0.8683606480715915,46.698062896728516,-0.0012919861812373812,0.14525357833875963
+2017-03-28,65.88999938964844,66.06999969482422,65.80000305175781,65.9800033569336,46.88644790649414,65000,0.0,0.0,0.0,False,0.005332983908375333,0.005318813906294849,0.878324585342799,46.88644790649414,0.0,0.14498303624539385
+2017-03-29,65.63999938964844,65.8499984741211,65.58000183105469,65.80000305175781,46.7585334777832,29800,0.0,0.0,0.0,False,-0.002728174865497146,-0.0027319031169706857,0.8732001874198214,46.88644790649414,-0.002728174865497146,0.14484158886741824
+2017-03-30,65.68000030517578,65.80999755859375,65.51000213623047,65.5999984741211,46.616416931152344,94200,0.0,0.0,0.0,False,-0.003039371341669317,-0.003043999611144465,0.8675068364529681,46.88644790649414,-0.005759254270665148,0.1447171927771775
+2017-03-31,65.33000183105469,65.56999969482422,65.20999908447266,65.47000122070312,46.5240364074707,77400,0.0,0.0,0.0,False,-0.0019817165231312828,-0.00198368272138145,0.8638059672981087,46.88644790649414,-0.007729557584447377,0.14443087958112452
+2017-04-03,65.5,65.55000305175781,65.04000091552734,65.5199966430664,46.55955505371094,69900,0.0,0.0,0.0,False,0.0007634472196083042,0.0007631559420203556,0.8652288847817318,46.88644790649414,-0.006972011474085771,0.14438279808782936
+2017-04-04,65.27999877929688,65.4000015258789,65.12999725341797,65.4000015258789,46.47428894042969,72400,0.0,0.0,0.0,False,-0.0018313343669820181,-0.001833013309880879,0.8618130270227435,46.88644790649414,-0.008790577756848328,0.14318141622864458
+2017-04-05,65.4000015258789,65.55000305175781,65.16999816894531,65.19999694824219,46.33216094970703,63200,0.0,0.0,0.0,False,-0.0030582068916608085,-0.0030628927623703537,0.8561192175925187,46.88644790649414,-0.011821901243031396,0.14265527408672524
+2017-04-06,65.18000030517578,65.19999694824219,65.0199966430664,65.08999633789062,46.254005432128906,33800,0.0,0.0,0.0,False,-0.001686852414739759,-0.0016882767522644756,0.852988218408278,46.88644790649414,-0.013488811855112526,0.14221933900206318
+2017-04-07,65.05999755859375,65.26000213623047,65.01000213623047,65.08999633789062,46.254005432128906,77000,0.0,0.0,0.0,False,0.0,0.0,0.852988218408278,46.88644790649414,-0.013488811855112526,0.14152646291389384
+2017-04-10,65.04000091552734,65.26000213623047,65.04000091552734,65.19000244140625,46.325069427490234,35500,0.0,0.0,0.0,False,0.001536385761566228,0.0015352067284407046,0.8558351231233905,46.88644790649414,-0.011973150112020936,0.14152741097605046
+2017-04-11,65.41000366210938,65.47000122070312,65.0999984741211,65.45999908447266,46.51691818237305,43200,0.0,0.0,0.0,False,0.004141359252210153,0.004132807426639739,0.8635208030811141,46.88644790649414,-0.007881375975805405,0.14116299582790495
+2017-04-12,65.37999725341797,65.5,65.16000366210938,65.47000122070312,46.5240364074707,47800,0.0,0.0,0.0,False,0.0001530244344594145,0.0001530127274149377,0.8638059672981089,46.88644790649414,-0.007729557584447377,0.14093101460871743
+2017-04-13,65.31999969482422,65.41000366210938,65.18000030517578,65.2300033569336,46.35348129272461,53700,0.0,0.0,0.0,False,-0.0036659569529248204,-0.0036726930409602,0.8569733348533897,46.88644790649414,-0.011367178312002402,0.14098159008784847
+2017-04-17,65.54000091552734,65.61000061035156,65.30000305175781,65.61000061035156,46.62351608276367,65200,0.0,0.0,0.0,False,0.005825555762118073,0.005808652826375716,0.8677912365643445,46.88644790649414,-0.005607842680998898,0.14104203520809336
+2017-04-18,65.27999877929688,65.47000122070312,65.20999908447266,65.45999908447266,46.51691818237305,35500,0.0,0.0,0.0,False,-0.002286354812910285,-0.0022889725128305586,0.8635208030811139,46.88644790649414,-0.007881375975805405,0.14087694583037066
+2017-04-19,65.79000091552734,65.88999938964844,65.43000030517578,65.48999786376953,46.53824996948242,53800,0.0,0.0,0.0,False,0.00045858126339637373,0.0004584761471438061,0.8643753788053563,46.88644790649414,-0.007426408963761344,0.14040038393089294
+2017-04-20,65.9000015258789,66.0,65.80000305175781,65.8499984741211,46.7940673828125,102500,0.0,0.0,0.0,False,0.005496928085990227,0.005481875115003001,0.8746237161879402,46.88644790649414,-0.001970303313782118,0.14045329309894639
+2017-04-21,65.83999633789062,66.0,65.7699966430664,65.88999938964844,46.822486877441406,61800,0.0,0.0,0.0,False,0.0006073311472671872,0.0006071467963435623,0.8757622335601869,46.88644790649414,-0.0013641687930868729,0.14012885253729854
+2017-04-24,66.80000305175781,66.95999908447266,66.73999786376953,66.87999725341797,47.5260009765625,57900,0.0,0.0,0.0,False,0.015025133136617796,0.014913373898138045,0.9039458108520684,47.5260009765625,0.0,0.1408680509800353
+2017-04-25,67.25,67.5199966430664,67.25,67.41999816894531,47.90974807739258,63000,0.0,0.0,0.0,False,0.008074466459303542,0.008042042376178062,0.9193191574421249,47.90974807739258,0.0,0.14105659728401757
+2017-04-26,67.30000305175781,67.5199966430664,67.30000305175781,67.4000015258789,47.8955192565918,48600,0.0,0.0,0.0,False,-0.0002969921857614022,-0.00029703629667455106,0.9187491346503824,47.90974807739258,-0.0002969921857614022,0.1410561832413499
+2017-04-27,67.54000091552734,67.69999694824219,67.43000030517578,67.69000244140625,48.10161209106445,29500,0.0,0.0,0.0,False,0.0043029669094629686,0.00429373561916817,0.9270054486843438,48.10161209106445,0.0,0.1410807316745678
+2017-04-28,67.80999755859375,67.91999816894531,67.75,67.83000183105469,48.20109558105469,34800,0.0,0.0,0.0,False,0.0020681945087805964,0.0020660587388023743,0.930990870771703,48.20109558105469,0.0,0.14084815034446363
+2017-05-01,68.25,68.26000213623047,67.95999908447266,68.11000061035156,48.400062561035156,64900,0.0,0.0,0.0,False,0.004127851817099959,0.004119355609486992,0.9389617149464213,48.400062561035156,0.0,0.14088755687419097
+2017-05-02,68.5199966430664,68.72000122070312,68.45999908447266,68.72000122070312,48.833534240722656,57600,0.0,0.0,0.0,False,0.008956014863428452,0.00891614761991881,0.9563270848851002,48.833534240722656,0.0,0.14090953440975326
+2017-05-03,68.23999786376953,68.37000274658203,68.0999984741211,68.30999755859375,48.542179107666016,30400,0.0,0.0,0.0,False,-0.005966292171695309,-0.0059841616044568405,0.9446550659132746,48.833534240722656,-0.005966292171695309,0.140606530275994
+2017-05-04,68.33999633789062,68.69999694824219,68.33000183105469,68.66000366210938,48.79090881347656,69400,0.0,0.0,0.0,False,0.005123991349025969,0.005110908377677,0.9546194616478538,48.833534240722656,-0.0008728720521429256,0.14029080391847112
+2017-05-05,68.55999755859375,69.16000366210938,68.4800033569336,69.11000061035156,49.11066818237305,68400,0.0,0.0,0.0,False,0.006553666998065033,0.006532285091591464,0.9674293867074311,49.11066818237305,0.0,0.14040886098195637
+2017-05-08,68.83000183105469,68.88999938964844,68.7699966430664,68.88999938964844,48.954345703125,82900,0.0,0.0,0.0,False,-0.0031830656155510395,-0.0031881423448115263,0.9611669298755781,49.11066818237305,-0.0031830656155510395,0.14044140798482674
+2017-05-09,68.98999786376953,69.08000183105469,68.80000305175781,68.9000015258789,48.96144104003906,128400,0.0,0.0,0.0,False,0.00014493783569480279,0.00014492733322148642,0.9614511771658305,49.11066818237305,-0.0030385891264974596,0.1404031700280018
+2017-05-10,69.0,69.08999633789062,68.93000030517578,69.04000091552734,49.060943603515625,119700,0.0,0.0,0.0,False,0.00203226378478516,0.0020302015302970876,0.9654373633588089,49.11066818237305,-0.001012500556351048,0.14006842390938617
+2017-05-11,68.94000244140625,68.94000244140625,68.58999633789062,68.76000213623047,48.86196517944336,71900,0.0,0.0,0.0,False,-0.0040557398504257325,-0.004063986668812117,0.9574660607207188,49.11066818237305,-0.0050641339679217134,0.1401129525622738
+2017-05-12,68.76000213623047,68.8499984741211,68.5999984741211,68.79000091552734,48.88328170776367,45000,0.0,0.0,0.0,False,0.00043626015126552176,0.00043616501747344665,0.958320025160466,49.11066818237305,-0.004630083096507143,0.1401120621022198
+2017-05-15,69.05000305175781,69.06999969482422,68.93000030517578,69.0199966430664,49.04671859741211,70100,0.0,0.0,0.0,False,0.0033434107518701683,0.003337833980975686,0.9648674933881902,49.11066818237305,-0.0013021526142438233,0.13972410479872144
+2017-05-16,69.36000061035156,69.36000061035156,69.26000213623047,69.30999755859375,49.252784729003906,70600,0.0,0.0,0.0,False,0.004201425446689777,0.0041926241023139965,0.973122737674285,49.252784729003906,0.0,0.13960535899993504
+2017-05-17,69.08000183105469,69.11000061035156,68.54000091552734,68.54000091552734,48.70563888549805,56800,0.0,0.0,0.0,False,-0.011108932144980987,-0.011171097151657188,0.9512034510677423,49.252784729003906,-0.011108932144980987,0.14010622062464476
+2017-05-18,68.31999969482422,68.62000274658203,68.16000366210938,68.5199966430664,48.69140625,67100,0.0,0.0,0.0,False,-0.00029221740693119447,-0.0002922601107570547,0.9506332754548761,49.252784729003906,-0.011397903328566938,0.14004892715901457
+2017-05-19,69.12999725341797,69.47000122070312,69.12999725341797,69.43000030517578,49.33806610107422,56300,0.0,0.0,0.0,False,0.013280779933814602,0.013193363497725617,0.9765392067177683,49.33806610107422,0.0,0.14057456490922243
+2017-05-22,69.45999908447266,69.68000030517578,69.45999908447266,69.5999984741211,49.45887756347656,42300,0.0,0.0,0.0,False,0.0024486460850501324,0.002445653036174462,0.9813790517082459,49.45887756347656,0.0,0.140496437763629
+2017-05-23,69.88999938964844,69.95999908447266,69.66000366210938,69.69000244140625,49.5228271484375,32800,0.0,0.0,0.0,False,0.0012929849626865941,0.0012921497774734912,0.983940945027487,49.5228271484375,0.0,0.14048667726841435
+2017-05-24,69.76000213623047,69.98999786376953,69.6500015258789,69.97000122070312,49.721805572509766,42000,0.0,0.0,0.0,False,0.004017913264035888,0.0040098630068228,0.9919122476655768,49.721805572509766,0.0,0.14033416007784602
+2017-05-25,69.91999816894531,69.98999786376953,69.83000183105469,69.91999816894531,49.68627166748047,51100,0.0,0.0,0.0,False,-0.0007146543577842834,-0.000714909844940425,0.9904887188974587,49.721805572509766,-0.0007146543577842834,0.14020285791034254
+2017-05-26,69.55999755859375,69.61000061035156,69.44000244140625,69.55999755859375,49.43043899536133,36000,0.0,0.0,0.0,False,-0.005148960940987268,-0.005162262519557762,0.98023977023038,49.721805572509766,-0.005859935571397079,0.14032529864823873
+2017-05-30,69.56999969482422,69.75,69.55000305175781,69.63999938964844,49.4872932434082,37200,0.0,0.0,0.0,False,0.0011501869941354936,0.001149526035843294,0.9825174162593688,49.721805572509766,-0.004716488598942137,0.14031301843181876
+2017-05-31,69.83999633789062,69.83999633789062,69.61000061035156,69.6500015258789,49.494422912597656,81300,0.0,0.0,0.0,False,0.00014407070425903612,0.00014406032707181042,0.9828030389397351,49.721805572509766,-0.004573097402517212,0.14031427663261084
+2017-06-01,69.94000244140625,70.22000122070312,69.9000015258789,70.18000030517578,49.87104034423828,47800,0.0,0.0,0.0,False,0.007609290289245285,0.007580485669418823,0.9978907628494254,49.87104034423828,0.0,0.14048222067549973
+2017-06-02,70.58000183105469,70.94000244140625,70.55999755859375,70.9000015258789,50.38267135620117,41300,0.0,0.0,0.0,False,0.010259080388765218,0.010206813195161193,1.018387284793469,50.38267135620117,0.0,0.14079469262543431
+2017-06-05,70.66000366210938,70.69000244140625,70.55999755859375,70.66000366210938,50.21213150024414,70700,0.0,0.0,0.0,False,-0.0033848911017704264,-0.0033906328060129445,1.011555263633245,50.38267135620117,-0.0033848911017704264,0.14037248076288966
+2017-06-06,70.4000015258789,70.44000244140625,70.25,70.33999633789062,49.98473358154297,60700,0.0,0.0,0.0,False,-0.004528744586356881,-0.004539030416467649,1.0024454436229084,50.38267135620117,-0.007898306380874853,0.14047145326715405
+2017-06-07,70.37000274658203,70.55999755859375,70.25,70.45999908447266,50.070011138916016,67600,0.0,0.0,0.0,False,0.0017060720596604462,0.001704618371886611,1.005861759845268,50.38267135620117,-0.006205709401049364,0.140324996909719
+2017-06-08,70.12000274658203,70.33999633789062,70.01000213623047,70.33999633789062,49.98473358154297,71200,0.0,0.0,0.0,False,-0.0017031663351632087,-0.0017046183718867499,1.0024454436229084,50.38267135620117,-0.007898306380874853,0.1402831215349075
+2017-06-09,69.79000091552734,70.05999755859375,69.62000274658203,69.76000213623047,49.572574615478516,90900,0.0,0.0,0.0,False,-0.008245696966496241,-0.00827988076826852,0.9859338853028528,50.38267135620117,-0.01607887630640581,0.14030386211989979
+2017-06-12,69.55999755859375,69.55999755859375,69.20999908447266,69.45999908447266,49.35939025878906,38000,0.0,0.0,0.0,False,-0.004300449559924369,-0.004309723089580664,0.9773934767997632,50.38267135620117,-0.0203101794697943,0.13834760021902387
+2017-06-13,70.0,70.33999633789062,70.0,70.27999877929688,49.94208908081055,62400,0.0,0.0,0.0,False,0.01180522731270428,0.01173608921213004,1.0007370562800428,50.38267135620117,-0.008744718442492805,0.1378205560681351
+2017-06-14,70.83000183105469,70.87999725341797,70.30999755859375,70.52999877929688,50.11975860595703,61900,0.0,0.0,0.0,False,0.0035575108774283937,0.0035511979034922353,1.007854700120633,50.38267135620117,-0.005218316996043582,0.13706699521209412
+2017-06-15,69.38999938964844,69.51000213623047,69.2300033569336,69.47000122070312,49.36650085449219,62500,0.0,0.0,0.0,False,-0.01502915761001522,-0.015143239882718419,0.9776783353745102,50.38267135620117,-0.02016904769746619,0.13798916767779454
+2017-06-16,69.87999725341797,70.25,69.80000305175781,70.20999908447266,49.8923454284668,42500,0.0,0.0,0.0,False,0.010651850239994376,0.010595518951779896,0.9987442688258008,50.38267135620117,-0.00973203513302845,0.13817933035969177
+2017-06-19,70.1500015258789,70.26000213623047,70.0999984741211,70.19000244140625,49.87812805175781,48000,0.0,0.0,0.0,False,-0.0002849610814421588,-0.0002850016905659903,0.9981747044974298,50.38267135620117,-0.010014222963214525,0.13799676738312122
+2017-06-20,70.0199966430664,70.0199966430664,69.62999725341797,69.69000244140625,49.5228271484375,49800,0.0,0.0,0.0,False,-0.007123380872506302,-0.007148873283607628,0.983940945027487,50.38267135620117,-0.017066268711411592,0.13646448969868993
+2017-06-21,69.63999938964844,69.69999694824219,69.47000122070312,69.5999984741211,49.45887756347656,48100,0.0,0.0,0.0,False,-0.0012913153114069154,-0.0012921497774735485,0.9813790517082459,50.38267135620117,-0.01833554608872301,0.13645770559001644
+2017-06-22,69.66999816894531,69.77999877929688,69.54000091552734,69.6500015258789,49.494422912597656,127200,0.0,0.0,0.0,False,0.0007186849130467188,0.0007184267827134448,0.9828030389397355,50.38267135620117,-0.01763003865602275,0.13640875616570408
+2017-06-23,69.73999786376953,69.94000244140625,69.69999694824219,69.87999725341797,49.6578369140625,34900,0.0,0.0,0.0,False,0.0033016649523001096,0.0032962264240823155,0.989349590240717,50.38267135620117,-0.014386582184460872,0.13421702772719032
+2017-06-26,69.41000366210938,69.41000366210938,68.91000366210938,68.95999908447266,49.70110321044922,53000,0.98,0.0,0.0,False,0.0008712883821659911,0.0008709090307771894,0.9910828874267603,50.38267135620117,-0.013527828664211206,0.1053720822481674
+2017-06-27,68.8499984741211,69.01000213623047,68.75,68.86000061035156,49.62902069091797,51300,0.0,0.0,0.0,False,-0.0014503203123285013,-0.0014513730448220048,0.9881951794715955,50.38267135620117,-0.014958529291846379,0.10035608209003563
+2017-06-28,69.16000366210938,69.58000183105469,69.11000061035156,69.43000030517578,50.039825439453125,101800,0.0,0.0,0.0,False,0.008277510674522093,0.008243439967677416,1.0046524862927049,50.38267135620117,-0.006804838003212521,0.09799132956113175
+2017-06-29,69.4800033569336,69.4800033569336,68.94999694824219,69.19999694824219,49.87406921386719,55000,0.0,0.0,0.0,False,-0.003312486087436506,-0.003317984515144129,0.9980121028217153,50.38267135620117,-0.010094783159436127,0.09748937361917329
+2017-06-30,69.4800033569336,69.58000183105469,69.1500015258789,69.52999877929688,50.11190414428711,174900,0.0,0.0,0.0,False,0.004768709154251205,0.004757374879708435,1.0075400414267457,50.38267135620117,-0.005374213090047597,0.09711993917496838
+2017-07-03,69.69999694824219,69.69999694824219,69.08999633789062,69.16000366210938,49.84524917602539,93300,0.0,0.0,0.0,False,-0.005321190100738171,-0.005335398057354604,0.9968575392314702,50.38267135620117,-0.01066680598129166,0.09720827099780252
+2017-07-05,69.0199966430664,69.30000305175781,68.95999908447266,69.25,49.91011047363281,65200,0.0,0.0,0.0,False,0.0013012533527190229,0.0013004074563125467,0.9994559567992976,50.38267135620117,-0.009379432845618596,0.09340555448686753
+2017-07-06,69.08999633789062,69.16000366210938,68.86000061035156,68.95999908447266,49.70110321044922,110900,0.0,0.0,0.0,False,-0.004187673824004312,-0.004196466686377856,0.9910828874267597,50.38267135620117,-0.013527828664211206,0.09354285167082527
+2017-07-07,68.80000305175781,69.0999984741211,68.70999908447266,69.06999969482422,49.78037643432617,67300,0.0,0.0,0.0,False,0.0015949992808266256,0.001593728620429218,0.9942586632002715,50.38267135620117,-0.01195440626037525,0.09353669429690996
+2017-07-10,68.9000015258789,69.0999984741211,68.86000061035156,69.05999755859375,49.773155212402344,53500,0.0,0.0,0.0,False,-0.00014506161746996593,-0.00014507213992401253,0.9939693728129342,50.38267135620117,-0.012097733752337247,0.09224237660941276
+2017-07-11,68.94000244140625,69.2699966430664,68.83000183105469,69.2300033569336,49.89570236206055,87600,0.0,0.0,0.0,False,0.00246211334473867,0.002459087309620698,0.998878751414737,50.38267135620117,-0.00966540639931135,0.09111723296876474
+2017-07-12,69.51000213623047,69.62999725341797,69.36000061035156,69.55999755859375,50.133522033691406,55000,0.0,0.0,0.0,False,0.004766335783894959,0.004755012770759676,1.0084060787352724,50.38267135620117,-0.00494513918780326,0.0900502772985601
+2017-07-13,69.8499984741211,70.0,69.7300033569336,69.97000122070312,50.429019927978516,40500,0.0,0.0,0.0,False,0.005894217726983619,0.005876914783927709,1.0202440614475354,50.429019927978516,0.0,0.0901900858528615
+2017-07-14,70.30999755859375,70.66000366210938,70.27999877929688,70.58000183105469,50.86866760253906,62900,0.0,0.0,0.0,False,0.008718148304060591,0.008680364692415364,1.0378568487856326,50.86866760253906,0.0,0.09043544835609241
+2017-07-17,70.62999725341797,70.69000244140625,70.44999694824219,70.5,50.81100845336914,65900,0.0,0.0,0.0,False,-0.0011334904546830282,-0.0011341333408379191,1.0355469574995237,50.86866760253906,-0.0011334904546830282,0.09021670578920249
+2017-07-18,70.73999786376953,70.83000183105469,70.66999816894531,70.77999877929688,51.012813568115234,45600,0.0,0.0,0.0,False,0.003971680958296586,0.003963814654898569,1.0436315005903434,51.012813568115234,0.0,0.09022742497416461
+2017-07-19,71.05999755859375,71.23999786376953,70.91000366210938,71.20999908447266,51.32271957397461,83000,0.0,0.0,0.0,False,0.006075062012519172,0.006056683220596873,1.0560466886871671,51.32271957397461,0.0,0.09010132867806282
+2017-07-20,71.33999633789062,71.52999877929688,71.22000122070312,71.44000244140625,51.48849868774414,91400,0.0,0.0,0.0,False,0.0032301311221549778,0.0032249254555998972,1.0626879890848993,51.48849868774414,0.0,0.08963073774941487
+2017-07-21,71.2699966430664,71.36000061035156,71.08000183105469,71.36000061035156,51.43082809448242,62400,0.0,0.0,0.0,False,-0.001120067485584797,-0.001120695229958749,1.0603776393354192,51.48849868774414,-0.001120067485584797,0.08936875727929205
+2017-07-24,71.29000091552734,71.51000213623047,71.20999908447266,71.48999786376953,51.52450942993164,65200,0.0,0.0,0.0,False,0.0018215015958351621,0.0018198446735559468,1.0641306204934917,51.52450942993164,0.0,0.08936305082607307
+2017-07-25,71.6500015258789,71.66000366210938,71.43000030517578,71.45999908447266,51.502899169921875,84300,0.0,0.0,0.0,False,-0.00041941709390080906,-0.0004195050738511939,1.0632648888272125,51.52450942993164,-0.00041941709390080906,0.08934807880822124
+2017-07-26,71.58999633789062,72.08999633789062,71.44999694824219,71.8499984741211,51.783973693847656,178200,0.0,0.0,0.0,False,0.0054574505213471625,0.005442612598589798,1.0745250548704197,51.783973693847656,0.0,0.08938496701375878
+2017-07-27,72.20999908447266,72.20999908447266,71.69999694824219,71.9000015258789,51.820030212402344,118300,0.0,0.0,0.0,False,0.0006962872097815431,0.0006960449143072599,1.0759695201324972,51.820030212402344,0.0,0.08918887923189048
+2017-07-28,71.73999786376953,71.97000122070312,71.63999938964844,71.95999908447266,51.86326599121094,142400,0.0,0.0,0.0,False,0.0008343449170402639,0.0008339970448034759,1.0777015947495503,51.86326599121094,0.0,0.08912006632417178
+2017-07-31,71.97000122070312,72.27999877929688,71.9000015258789,72.19000244140625,52.029029846191406,61900,0.0,0.0,0.0,False,0.0031961707735213007,0.0031910738771942174,1.0843422838627874,52.029029846191406,0.0,0.08840446805786921
+2017-08-01,72.43000030517578,72.43000030517578,72.16999816894531,72.22000122070312,52.0506477355957,71600,0.0,0.0,0.0,False,0.00041549668460483247,0.0004154103897600275,1.0852083211713142,52.0506477355957,0.0,0.08751701917882118
+2017-08-02,72.45999908447266,72.5,72.25,72.33999633789062,52.13712692260742,58500,0.0,0.0,0.0,False,0.0016614430516026513,0.0016600643819386421,1.0886727760476682,52.13712692260742,0.0,0.08744309159910203
+2017-08-03,72.44999694824219,72.54000091552734,72.26000213623047,72.45999908447266,52.22362518310547,108100,0.0,0.0,0.0,False,0.0016590530703091133,0.0016576783620300298,1.092137995029641,52.22362518310547,0.0,0.08700046414926776
+2017-08-04,72.52999877929688,72.52999877929688,72.12999725341797,72.4000015258789,52.180389404296875,102900,0.0,0.0,0.0,False,-0.0008278969270517633,-0.0008282398229807275,1.0904059204125875,52.22362518310547,-0.0008278969270517633,0.08683125514157995
+2017-08-07,72.41999816894531,72.55000305175781,72.33000183105469,72.55000305175781,52.288490295410156,96000,0.0,0.0,0.0,False,0.0020716765886070743,0.0020695336258366556,1.094736565418592,52.288490295410156,0.0,0.08676187591281999
+2017-08-08,72.55999755859375,72.58999633789062,72.25,72.33999633789062,52.13712692260742,68500,0.0,0.0,0.0,False,-0.0028947742026512735,-0.00289897216488597,1.0886727760476682,52.288490295410156,-0.0028947742026512735,0.08679031635304521
+2017-08-09,72.0,72.27999877929688,71.87000274658203,72.27999877929688,52.093894958496094,65000,0.0,0.0,0.0,False,-0.0008291972853721186,-0.0008295412596026299,1.086940854251739,52.288490295410156,-0.0037215711491127568,0.08667309572350362
+2017-08-10,71.91000366210938,71.91000366210938,71.30999755859375,71.33000183105469,51.409202575683594,50700,0.0,0.0,0.0,False,-0.013143428483472053,-0.013230567720716414,1.059511296384645,52.288490295410156,-0.016816085428340344,0.08774518780452648
+2017-08-11,71.18000030517578,71.37999725341797,71.0,71.22000122070312,51.329933166503906,54100,0.0,0.0,0.0,False,-0.0015419303394754724,-0.0015431203374813675,1.0563356734322569,52.288490295410156,-0.018332086535502667,0.0876015626191853
+2017-08-14,71.58999633789062,71.68000030517578,71.47000122070312,71.54000091552734,51.56056213378906,54900,0.0,0.0,0.0,False,0.00449306969750074,0.0044830059932041335,1.065574932934445,52.288490295410156,-0.01392138418050659,0.08767785237763154
+2017-08-15,71.30000305175781,71.30000305175781,71.01000213623047,71.23999786376953,51.3443489074707,65100,0.0,0.0,0.0,False,-0.004193383806742279,-0.004202200697655325,1.0569131844590651,52.288490295410156,-0.01805639028025885,0.08780077317107295
+2017-08-16,71.5199966430664,71.79000091552734,71.44000244140625,71.73999786376953,51.70469284057617,87600,0.0,0.0,0.0,False,0.007018180983361155,0.006993668174595976,1.0713489734546604,52.288490295410156,-0.011164932311790832,0.08799565320062674
+2017-08-17,71.55000305175781,71.69000244140625,70.97000122070312,70.97000122070312,51.149749755859375,68000,0.0,0.0,0.0,False,-0.01073293456027058,-0.010790947978636103,1.0491173204710877,52.288490295410156,-0.021778034384189127,0.08869035468484437
+2017-08-18,71.41999816894531,71.5,71.20999908447266,71.31999969482422,51.40199661254883,50400,0.0,0.0,0.0,False,0.004931536476589615,0.004919416281702277,1.0592226172818027,52.288490295410156,-0.016953897078553548,0.08858217894386473
+2017-08-21,71.3499984741211,71.5199966430664,71.33000183105469,71.44000244140625,51.48849868774414,56900,0.0,0.0,0.0,False,0.0016828543810727403,0.0016814399682503344,1.0626879890848993,52.288490295410156,-0.01529957363745571,0.08835419482982589
+2017-08-22,71.51000213623047,71.7300033569336,71.4800033569336,71.66000366210938,51.647056579589844,59800,0.0,0.0,0.0,False,0.003079481746152357,0.003074749854267484,1.0690399990952941,52.288490295410156,-0.012267206649043683,0.08833211518553882
+2017-08-23,71.52999877929688,71.66999816894531,71.44999694824219,71.61000061035156,51.61101150512695,91800,0.0,0.0,0.0,False,-0.000697911494865977,-0.0006981551484656711,1.0675959922965879,52.288490295410156,-0.012956556719379453,0.08832878805759296
+2017-08-24,71.62999725341797,71.62999725341797,71.44000244140625,71.44999694824219,51.49571228027344,45900,0.0,0.0,0.0,False,-0.0022340043624616834,-0.0022365034729169486,1.062976973829989,52.288490295410156,-0.015161616077607576,0.08836275579666461
+2017-08-25,71.81999969482422,72.16999816894531,71.75,72.05999755859375,51.93533706665039,54600,0.0,0.0,0.0,False,0.008537114390888112,0.008500879312447508,1.0805888442413436,52.288490295410156,-0.006753938137524784,0.08864038455192576
+2017-08-28,72.16999816894531,72.16999816894531,72.0,72.04000091552734,51.920921325683594,70600,0.0,0.0,0.0,False,-0.0002775709522843117,-0.00027760948223111534,1.0800113332145354,52.288490295410156,-0.007029634392768602,0.08837259019033253
+2017-08-29,71.80999755859375,72.05000305175781,71.76000213623047,71.9000015258789,51.820030212402344,49800,0.0,0.0,0.0,False,-0.0019431687786969354,-0.0019450591804582736,1.0759695201324972,52.288490295410156,-0.008959143405387837,0.08841547781043826
+2017-08-30,71.86000061035156,71.9800033569336,71.70999908447266,71.9000015258789,51.820030212402344,166000,0.0,0.0,0.0,False,0.0,0.0,1.0759695201324972,52.288490295410156,-0.008959143405387837,0.08825774993555502
+2017-08-31,72.02999877929688,72.47000122070312,72.02999877929688,72.38999938964844,52.17318344116211,43400,0.0,0.0,0.0,False,0.00681499465191826,0.00679187754507348,1.0901172413097457,52.288490295410156,-0.002205205267863053,0.08841107020440428
+2017-09-01,72.9800033569336,72.9800033569336,72.66999816894531,72.77999877929688,52.454246520996094,70400,0.0,0.0,0.0,False,0.005387117697177812,0.005372659082231901,1.1013769488895822,52.454246520996094,0.0,0.08779519383702594
+2017-09-05,72.55999755859375,72.5999984741211,71.97000122070312,72.19999694824219,52.036224365234375,55300,0.0,0.0,0.0,False,-0.007969271955787116,-0.008001196325984974,1.0846305045022588,52.454246520996094,-0.007969271955787116,0.08821992770729327
+2017-09-06,72.56999969482422,72.73999786376953,72.48999786376953,72.58999633789062,52.317325592041016,71000,0.0,0.0,0.0,False,0.005402029648301054,0.005387491021367043,1.0958917402933328,52.454246520996094,-0.002610292550866644,0.08680970618995565
+2017-09-07,73.22000122070312,73.30000305175781,73.08000183105469,73.30000305175781,52.82904815673828,80500,0.0,0.0,0.0,False,0.009781130034963281,0.00973360443401431,1.1163919299443474,52.82904815673828,0.0,0.08724979830426453
+2017-09-08,73.3499984741211,73.41000366210938,73.26000213623047,73.31999969482422,52.84346008300781,41600,0.0,0.0,0.0,False,0.0002728030652145996,0.0002727658612244923,1.1169692881500315,52.84346008300781,0.0,0.08725142117146695
+2017-09-11,73.51000213623047,73.5999984741211,73.41999816894531,73.4800033569336,52.95875930786133,40700,0.0,0.0,0.0,False,0.0021819015006285802,0.0021795246103484206,1.1215883066166308,52.95875930786133,0.0,0.08495414813226258
+2017-09-12,73.58000183105469,73.69999694824219,73.44999694824219,73.61000061035156,53.052452087402344,48100,0.0,0.0,0.0,False,0.0017691649269266918,0.0017676017980077148,1.1253417462380746,53.052452087402344,0.0,0.08484506653705777
+2017-09-13,73.58000183105469,73.58000183105469,73.22000122070312,73.31999969482422,52.84346008300781,42800,0.0,0.0,0.0,False,-0.003939346744052941,-0.003947126408355967,1.116969288150032,53.052452087402344,-0.003939346744052941,0.08236855216122606
+2017-09-14,73.26000213623047,73.4800033569336,73.16999816894531,73.44999694824219,52.93715286254883,51600,0.0,0.0,0.0,False,0.00177302507053545,0.0017714551170224422,1.1207227277714757,53.052452087402344,-0.002173306234056094,0.08234557369318429
+2017-09-15,73.68000030517578,73.72000122070312,73.52999877929688,73.72000122070312,53.13172912597656,76300,0.0,0.0,0.0,False,0.003675608772027328,0.003668870229221727,1.1285176748327101,53.13172912597656,0.0,0.08184725992261194
+2017-09-18,73.87999725341797,73.9800033569336,73.58000183105469,73.7699966430664,53.16777420043945,62200,0.0,0.0,0.0,False,0.0006784095879399654,0.0006781795721795134,1.1299616816314164,53.16777420043945,0.0,0.08146497765787178
+2017-09-19,74.0999984741211,74.19000244140625,73.94999694824219,74.18000030517578,53.463253021240234,80100,0.0,0.0,0.0,False,0.005557479605725835,0.005542093793843626,1.1417989002380606,53.463253021240234,0.0,0.08157725546752471
+2017-09-20,74.33999633789062,74.38999938964844,73.69000244140625,74.05999755859375,53.37677764892578,46400,0.0,0.0,0.0,False,-0.0016174730759480616,-0.0016187825977918172,1.1383345981828303,53.463253021240234,-0.0016174730759480616,0.08160907273288547
+2017-09-21,73.6500015258789,73.81999969482422,73.56999969482422,73.72000122070312,53.13172912597656,52100,0.0,0.0,0.0,False,-0.0045909201293673485,-0.004601490768231385,1.1285176748327101,53.463253021240234,-0.006200967515612277,0.08013784761091444
+2017-09-22,74.01000213623047,74.11000061035156,73.88999938964844,73.9800033569336,53.319114685058594,54200,0.0,0.0,0.0,False,0.0035268108560468914,0.003520606242692074,1.1360245540755978,53.463253021240234,-0.002696026299117582,0.07976900984495384
+2017-09-25,73.77999877929688,73.94000244140625,73.58999633789062,73.76000213623047,53.160560607910156,47300,0.0,0.0,0.0,False,-0.002973681729056654,-0.0029781119053722796,1.1296726968863267,53.463253021240234,-0.005661690904027572,0.07963279817148808
+2017-09-26,73.06999969482422,73.06999969482422,72.7699966430664,72.95999908447266,52.957340240478516,65600,0.52,0.0,0.0,False,-0.0038227656952398714,-0.00383009113894958,1.1215314571585808,53.463253021240234,-0.009462813281502447,0.07946298007742328
+2017-09-27,72.87999725341797,73.1500015258789,72.81999969482422,73.05000305175781,53.02266311645508,34800,0.0,0.0,0.0,False,0.0012334999393839308,0.0012327398033546535,1.124148366082387,53.463253021240234,-0.008240985721727712,0.07939673923583708
+2017-09-28,73.16000366210938,73.44000244140625,73.1500015258789,73.31999969482422,53.218650817871094,101400,0.0,0.0,0.0,False,0.0036963005985868325,0.0036894860667390757,1.1319998569594247,53.463253021240234,-0.00457514628359712,0.07899037164782044
+2017-09-29,73.7300033569336,74.0,73.55999755859375,73.94999694824219,53.67591094970703,84500,0.0,0.0,0.0,False,0.008592103046745958,0.008555401011301606,1.150318219426068,53.67591094970703,0.0,0.07851707902973977
+2017-10-02,73.7300033569336,74.0,73.6500015258789,73.91999816894531,53.65412521362305,108900,0.0,0.0,0.0,False,-0.0004058754793075936,-0.0004059578690540179,1.1494454579880946,53.67591094970703,-0.0004058754793075936,0.07829695984727446
+2017-10-03,74.01000213623047,74.12999725341797,73.8499984741211,74.12999725341797,53.806556701660156,67900,0.0,0.0,0.0,False,0.002841002204960086,0.0028369741854671793,1.1555520372736803,53.806556701660156,0.0,0.07832164847636398
+2017-10-04,73.97000122070312,74.04000091552734,73.86000061035156,74.0,53.71220397949219,67300,0.0,0.0,0.0,False,-0.0017535543612486881,-0.0017550936374304583,1.1517721595978205,53.806556701660156,-0.0017535543612486881,0.07823840822913533
+2017-10-05,73.80999755859375,73.86000061035156,73.7300033569336,73.83000183105469,53.58881759643555,58600,0.0,0.0,0.0,False,-0.0022971759472717457,-0.0022998185036584174,1.1468291603487835,53.806556701660156,-0.004046702085619414,0.07809665129382731
+2017-10-06,73.55999755859375,73.77999877929688,73.26000213623047,73.77999877929688,53.55251693725586,69000,0.0,0.0,0.0,False,-0.0006773924264024123,-0.0006776219603142951,1.1453749145347834,53.806556701660156,-0.004721353306677223,0.07773184443944409
+2017-10-09,73.91000366210938,73.93000030517578,73.72000122070312,73.83000183105469,53.58881759643555,138900,0.0,0.0,0.0,False,0.0006778515979410926,0.0006776219603143054,1.1468291603487835,53.806556701660156,-0.004046702085619414,0.07719966862684484
+2017-10-10,74.33000183105469,74.61000061035156,74.33000183105469,74.5199966430664,54.089656829833984,46800,0.0,0.0,0.0,False,0.009345965368561249,0.009302562055225595,1.1668933513336208,54.089656829833984,0.0,0.07764854842742223
+2017-10-11,74.5999984741211,74.83000183105469,74.54000091552734,74.80000305175781,54.29290008544922,52400,0.0,0.0,0.0,False,0.003757525329743494,0.003750483465916944,1.1750355079881096,54.29290008544922,0.0,0.07678475521611557
+2017-10-12,74.76000213623047,74.93000030517578,74.63999938964844,74.79000091552734,54.28563690185547,65200,0.0,0.0,0.0,False,-0.00013377777908929467,-0.00013378672813451486,1.1747445365684106,54.29290008544922,-0.00013377777908929467,0.07678663442966936
+2017-10-13,75.37000274658203,75.38999938964844,75.27999877929688,75.30999755859375,54.663063049316406,35200,0.0,0.0,0.0,False,0.006952596837784153,0.0069285389817373404,1.1898646585563446,54.663063049316406,0.0,0.07696277498196921
+2017-10-16,75.3499984741211,75.43000030517578,75.30999755859375,75.37999725341797,54.71384811401367,131700,0.0,0.0,0.0,False,0.0009290563291604048,0.0009286250234465585,1.191899166177381,54.71384811401367,0.0,0.07695957554448679
+2017-10-17,75.08999633789062,75.18000030517578,74.91999816894531,75.12000274658203,54.525142669677734,59800,0.0,0.0,0.0,False,-0.003448952154538776,-0.0034549135008999842,1.184339410825662,54.71384811401367,-0.003448952154538776,0.07704883993006266
+2017-10-18,75.06999969482422,75.13999938964844,74.87000274658203,75.08999633789062,54.503360748291016,62300,0.0,0.0,0.0,False,-0.0003994839870237188,-0.0003995638020089098,1.1834668022088124,54.71384811401367,-0.0038470583404047742,0.07646987211361339
+2017-10-19,74.4800033569336,74.72000122070312,74.47000122070312,74.72000122070312,54.23481369018555,36300,0.0,0.0,0.0,False,-0.004927165121902832,-0.004939343620088427,1.1727085007361366,54.71384811401367,-0.008755268370630898,0.07666278854104365
+2017-10-20,74.5999984741211,74.66999816894531,74.45999908447266,74.62999725341797,54.169464111328125,51600,0.0,0.0,0.0,False,-0.001204937832565034,-0.0012056643538224786,1.1700905220644642,54.71384811401367,-0.009949656649101857,0.07666859979673733
+2017-10-23,74.55999755859375,74.55999755859375,74.29000091552734,74.33999633789062,53.958980560302734,49500,0.0,0.0,0.0,False,-0.0038856494978943834,-0.0038932182466028414,1.1616583109170189,54.71384811401367,-0.013796645268633445,0.076765576529009
+2017-10-24,74.55000305175781,74.68000030517578,74.41999816894531,74.55999755859375,54.11868667602539,48600,0.0,0.0,0.0,False,0.002959768959018394,0.002955397466487444,1.1680563200856753,54.71384811401367,-0.010877711192019857,0.076791705751596
+2017-10-25,74.58999633789062,74.58999633789062,74.12999725341797,74.37000274658203,53.98076248168945,79900,0.0,0.0,0.0,False,-0.0025485502847030217,-0.0025518033672515933,1.162530919533869,54.71384811401367,-0.013398539082767558,0.07683810954375654
+2017-10-26,74.58000183105469,74.58000183105469,74.36000061035156,74.37000274658203,53.98076248168945,67600,0.0,0.0,0.0,False,0.0,0.0,1.162530919533869,54.71384811401367,-0.013398539082767558,0.07666283460127488
+2017-10-27,74.29000091552734,74.45999908447266,74.05999755859375,74.43000030517578,54.024330139160156,47500,0.0,0.0,0.0,False,0.0008070959999033622,0.0008067704730693271,1.1642762895886922,54.71384811401367,-0.012602256990162486,0.0764787083459957
+2017-10-30,74.4800033569336,74.58999633789062,74.44000244140625,74.58000183105469,54.1331901550293,30800,0.0,0.0,0.0,False,0.0020150183368998764,0.0020129909105282254,1.1686373459983312,54.71384811401367,-0.010612632432184022,0.07646324275527526
+2017-10-31,74.86000061035156,75.0,74.70999908447266,74.94999694824219,54.40174865722656,59600,0.0,0.0,0.0,False,0.004961069196700807,0.004948803643026913,1.1793961059343787,54.71384811401367,-0.0057042132393384515,0.07655963618986641
+2017-11-01,75.30000305175781,75.37999725341797,75.04000091552734,75.04000091552734,54.46708297729492,50700,0.0,0.0,0.0,False,0.00120095992649083,0.00120023935098215,1.1820134733215562,54.71384811401367,-0.004510103844360125,0.07650674533032145
+2017-11-02,74.98999786376953,75.16000366210938,74.91999816894531,75.06999969482422,54.48884963989258,45300,0.0,0.0,0.0,False,0.00039962967370099634,0.00039954984303070684,1.1828854706539107,54.71384811401367,-0.00411227654198687,0.07625671514672894
+2017-11-03,75.12999725341797,75.12999725341797,74.81999969482422,75.0199966430664,54.452579498291016,50100,0.0,0.0,0.0,False,-0.0006656433718322807,-0.0006658650107419514,1.181432447408901,54.71384811401367,-0.00477518260419596,0.07626455228287213
+2017-11-06,74.91000366210938,75.27999877929688,74.91000366210938,75.23999786376953,54.612239837646484,85300,0.0,0.0,0.0,False,0.0029320987329990444,0.0029278085156902683,1.1878286227240715,54.71384811401367,-0.0018570851780604913,0.07585779145148475
+2017-11-07,75.0199966430664,75.02999877929688,74.7300033569336,74.91000366210938,54.372711181640625,54600,0.0,0.0,0.0,False,-0.004385988502173532,-0.004395635166851439,1.1782328315400776,54.71384811401367,-0.006234928525995498,0.07542455561980399
+2017-11-08,75.04000091552734,75.16999816894531,74.91999816894531,75.06999969482422,54.48884963989258,75600,0.0,0.0,0.0,False,0.0021359696018095065,0.0021336916619031218,1.1828854706539107,54.71384811401367,-0.00411227654198687,0.07542360522045459
+2017-11-09,74.4000015258789,74.5199966430664,74.08000183105469,74.5199966430664,54.089656829833984,71500,0.0,0.0,0.0,False,-0.007326137598734239,-0.007353105539416696,1.1668933513336226,54.71384811401367,-0.011408287036930531,0.07560420447631548
+2017-11-10,74.41000366210938,74.41000366210938,74.20999908447266,74.33999633789062,53.958980560302734,50800,0.0,0.0,0.0,False,-0.0024159197375268615,-0.002418842780456399,1.1616583109170198,54.71384811401367,-0.013796645268633445,0.07568028101747086
+2017-11-13,73.58000183105469,73.88999938964844,73.44000244140625,73.81999969482422,53.58155822753906,47000,0.0,0.0,0.0,False,-0.006994615703346696,-0.007019192699244572,1.1465383417502095,54.71384811401367,-0.020694758740330665,0.0755004508138363
+2017-11-14,73.72000122070312,73.80000305175781,73.54000091552734,73.7699966430664,53.545265197753906,44400,0.0,0.0,0.0,False,-0.0006773418128497299,-0.0006775713124544178,1.145084401578457,54.71384811401367,-0.02135808312777876,0.07540090463271924
+2017-11-15,72.93000030517578,73.13999938964844,72.72000122070312,73.01000213623047,52.99362564086914,327900,0.0,0.0,0.0,False,-0.010302303198003515,-0.010355739250031668,1.1229850916880877,54.71384811401367,-0.031440348877671775,0.07621740540483106
+2017-11-16,73.5999984741211,73.88999938964844,73.58999633789062,73.80000305175781,53.56705093383789,62100,0.0,0.0,0.0,False,0.010820646559546176,0.010762522282482001,1.1459571630164302,54.71384811401367,-0.020959907221039686,0.0762852583202149
+2017-11-17,73.44000244140625,73.54000091552734,73.38999938964844,73.41000366210938,53.28398132324219,47400,0.0,0.0,0.0,False,-0.005284397883791092,-0.005298409698757578,1.1346170715254797,54.71384811401367,-0.026133544615467463,0.07651933683668143
+2017-11-20,73.73999786376953,73.87000274658203,73.6500015258789,73.6500015258789,53.45816421508789,45100,0.0,0.0,0.0,False,0.0032689541494477226,0.0032636227344400065,1.141595036858925,54.71384811401367,-0.02295001982513034,0.076491339168984
+2017-11-21,74.19000244140625,74.33999633789062,74.13999938964844,74.22000122070312,53.87189865112305,41500,0.0,0.0,0.0,False,0.007739405984285241,0.007709610416378327,1.1581697103031066,54.71384811401367,-0.015388233361619097,0.07667749095328358
+2017-11-22,74.68000030517578,74.8499984741211,74.52999877929688,74.80000305175781,54.29290008544922,53600,0.0,0.0,0.0,False,0.007814861641550763,0.007784483773561265,1.175035507988111,54.71384811401367,-0.007693628634697247,0.07679929257966826
+2017-11-24,75.20999908447266,75.20999908447266,75.08999633789062,75.0999984741211,54.51061248779297,13800,0.0,0.0,0.0,False,0.0040099608236270345,0.00400194235939403,1.183757315165141,54.71384811401367,-0.003714518960486912,0.07669727310100063
+2017-11-27,75.05000305175781,75.05000305175781,74.63999938964844,74.63999938964844,54.17672348022461,44200,0.0,0.0,0.0,False,-0.006125211079643034,-0.006144047140985496,1.17038134066304,54.71384811401367,-0.009816977827437623,0.0770340236980647
+2017-11-28,74.86000061035156,75.0,74.66000366210938,74.94000244140625,54.39449691772461,36800,0.0,0.0,0.0,False,0.004019686380249521,0.004011629025759842,1.179105592978051,54.71384811401367,-0.0058367526192563135,0.07705348054073306
+2017-11-29,75.16000366210938,75.19000244140625,74.73999786376953,74.94000244140625,54.39449691772461,74800,0.0,0.0,0.0,False,0.0,0.0,1.179105592978051,54.71384811401367,-0.0058367526192563135,0.07697300889948666
+2017-11-30,75.20999908447266,75.37999725341797,75.13999938964844,75.20999908447266,54.59046936035156,45300,0.0,0.0,0.0,False,0.003602799064827744,0.003596324530580969,1.1869564725705932,54.71384811401367,-0.002254982201306932,0.07686712268616405
+2017-12-01,74.9800033569336,75.12000274658203,74.69999694824219,75.05999755859375,54.48158264160156,63600,0.0,0.0,0.0,False,-0.001994610415075204,-0.0019966022995589194,1.182594346413088,54.71384811401367,-0.004245094805397587,0.07692818973110367
+2017-12-04,75.02999877929688,75.02999877929688,74.62999725341797,74.62999725341797,54.169464111328125,68400,0.0,0.0,0.0,False,-0.005728881488752946,-0.005745354474960801,1.170090522064465,54.71384811401367,-0.009949656649101857,0.07721640803245192
+2017-12-05,74.6500015258789,74.91999816894531,74.58000183105469,74.62000274658203,54.16222381591797,69900,0.0,0.0,0.0,False,-0.00013366008929449613,-0.00013366902260025774,1.1698004675715086,54.71384811401367,-0.010081986866400272,0.0770255389498014
+2017-12-06,74.33999633789062,74.44999694824219,74.16999816894531,74.33000183105469,53.95172119140625,79500,0.0,0.0,0.0,False,-0.0038865210783656234,-0.0038940932273237886,1.1613674923184445,54.71384811401367,-0.013929324090297679,0.07692993081676533
+2017-12-07,74.41000366210938,74.68000030517578,74.41000366210938,74.58999633789062,54.140445709228516,52800,0.0,0.0,0.0,False,0.0034980258952763688,0.0034919220328652645,1.1689280117757828,54.71384811401367,-0.010480023331392974,0.07622731812201888
+2017-12-08,74.8499984741211,74.9000015258789,74.69000244140625,74.83000183105469,54.314659118652344,37900,0.0,0.0,0.0,False,0.0032178052312217265,0.0032126391752433704,1.175907199678218,54.71384811401367,-0.007295940774070364,0.07626024926885865
+2017-12-11,74.86000061035156,74.9800033569336,74.77999877929688,74.91000366210938,54.372711181640625,45500,0.0,0.0,0.0,False,0.0010688102241691588,0.0010682394531825558,1.1782328315400772,54.71384811401367,-0.006234928525995498,0.07626034290855424
+2017-12-12,74.87999725341797,75.0199966430664,74.7699966430664,74.97000122070312,54.416263580322266,50100,0.0,0.0,0.0,False,0.0008009973704667939,0.0008006767432759808,1.179977590310405,54.71384811401367,-0.005438925316883059,0.07608162534472805
+2017-12-13,75.08999633789062,75.44999694824219,75.04000091552734,75.31999969482422,54.67031478881836,43700,0.0,0.0,0.0,False,0.004668663222734848,0.0046577988163045,1.1901551715126732,54.71384811401367,-0.0007956546047463986,0.07599913979330918
+2017-12-14,75.43000030517578,75.45999908447266,75.16999816894531,75.2300033569336,54.60499572753906,56100,0.0,0.0,0.0,False,-0.0011947811446049172,-0.0011954954646240814,1.1875384154099908,54.71384811401367,-0.0019894851162319815,0.07438677856399101
+2017-12-15,75.30000305175781,75.41999816894531,75.19999694824219,75.25,54.61949920654297,53200,0.0,0.0,0.0,False,0.0002656071813698091,0.00026557191402711293,1.188119441322646,54.71384811401367,-0.0017244063563962575,0.0741608254364775
+2017-12-18,75.93000030517578,76.08999633789062,75.83999633789062,75.93000030517578,55.11308670043945,84300,0.0,0.0,0.0,False,0.009036836680431426,0.008996248812531416,1.2078931193511555,55.11308670043945,0.0,0.07457514094276975
+2017-12-19,75.9000015258789,75.9000015258789,75.61000061035156,75.7699966430664,54.99694061279297,69700,0.0,0.0,0.0,False,-0.0021074139483020504,-0.0021096376698272554,1.203240174595075,55.11308670043945,-0.0021074139483020504,0.07459264280166342
+2017-12-20,76.08999633789062,76.11000061035156,75.88999938964844,75.88999938964844,55.08404541015625,54600,0.0,0.0,0.0,False,0.0015838116883000186,0.0015825587813060587,1.2067296921357307,55.11308670043945,-0.0005269400068453889,0.07456451107599085
+2017-12-21,76.16999816894531,76.3499984741211,76.0999984741211,76.2300033569336,55.33082962036133,50900,0.0,0.0,0.0,False,0.004480139546170214,0.004470133595233658,1.216616149097176,55.33082962036133,0.0,0.07463505386432082
+2017-12-22,76.37999725341797,76.5,76.26000213623047,76.41999816894531,55.4687385559082,61500,0.0,0.0,0.0,False,0.00249244293810702,0.0024893419538226037,1.2221409383644875,55.4687385559082,0.0,0.0745973684185217
+2017-12-26,75.87999725341797,76.02999877929688,75.8499984741211,76.0,55.56817626953125,46600,0.556,0.0,0.0,False,0.0017926802774290707,0.0017910753439426645,1.2261245265983614,55.56817626953125,0.0,0.0746000285328199
+2017-12-27,76.20999908447266,76.48999786376953,76.20999908447266,76.43000030517578,55.88257598876953,103900,0.0,0.0,0.0,False,0.005657909622826196,0.005641963770696138,1.2387197379790118,55.88257598876953,0.0,0.07473717390815189
+2017-12-28,76.75,76.77999877929688,76.63999938964844,76.69999694824219,56.08000183105469,59200,0.0,0.0,0.0,False,0.0035328693925067434,0.003526643468709309,1.2466288424197187,56.08000183105469,0.0,0.07476201692659823
+2017-12-29,77.02999877929688,77.05000305175781,76.69999694824219,76.80000305175781,56.15310287475586,101400,0.0,0.0,0.0,False,0.0013035135755057325,0.0013026647392512841,1.2495573536149354,56.15310287475586,0.0,0.0746764577549427
+2018-01-02,77.26000213623047,77.54000091552734,77.20999908447266,77.47000122070312,56.643001556396484,272700,0.0,0.0,0.0,False,0.008724338577216217,0.008686501445453826,1.2691832536167387,56.643001556396484,0.0,0.07506132799713566
+2018-01-03,77.73999786376953,78.02999877929688,77.6500015258789,77.9800033569336,57.0158805847168,102800,0.0,0.0,0.0,False,0.006582967322963151,0.00656139421851376,1.284121212825113,57.0158805847168,0.0,0.07494488500575587
+2018-01-04,78.33000183105469,78.66999816894531,78.30999755859375,78.51000213623047,57.40338897705078,157900,0.0,0.0,0.0,False,0.0067964992973879035,0.006773507214365245,1.2996452410432275,57.40338897705078,0.0,0.07435635209245821
+2018-01-05,78.69000244140625,78.86000061035156,78.52999877929688,78.75,57.578861236572266,183300,0.0,0.0,0.0,False,0.0030568275261873,0.0030521649283466357,1.306674859916514,57.578861236572266,0.0,0.07414551379412651
+2018-01-08,78.73999786376953,78.81999969482422,78.66000366210938,78.80999755859375,57.622737884521484,96500,0.0,0.0,0.0,False,0.0007620270183694711,0.0007617368231961257,1.3084326084823643,57.622737884521484,0.0,0.07395396382339048
+2018-01-09,78.69000244140625,78.80000305175781,78.4800033569336,78.70999908447266,57.54961013793945,71100,0.0,0.0,0.0,False,-0.0012690779589228374,-0.001269883920313136,1.3055030275392805,57.622737884521484,-0.0012690779589228374,0.0739351604077877
+2018-01-10,78.79000091552734,78.80000305175781,78.55999755859375,78.68000030517578,57.52769470214844,67700,0.0,0.0,0.0,False,-0.0003808094570664222,-0.00038088198340077825,1.3046250701830981,57.622737884521484,-0.001649404139100752,0.07394424088882433
+2018-01-11,78.87000274658203,79.08999633789062,78.80999755859375,79.08999633789062,57.827449798583984,306400,0.0,0.0,0.0,False,0.005210622431292222,0.005197094111858806,1.3166336012695128,57.827449798583984,0.0,0.07390445327378461
+2018-01-12,79.44000244140625,79.95999908447266,79.38999938964844,79.95999908447266,58.46356201171875,132800,0.0,0.0,0.0,False,0.011000177516912402,0.010940115623791156,1.3421169821251215,58.46356201171875,0.0,0.07446927458755631
+2018-01-16,79.94999694824219,79.97000122070312,79.4800033569336,79.58999633789062,58.19304275512695,113600,0.0,0.0,0.0,False,-0.004627142912325022,-0.004637881276191303,1.331279672131445,58.46356201171875,-0.004627142912325022,0.0746878874199996
+2018-01-17,79.6500015258789,80.27999877929688,79.54000091552734,79.86000061035156,58.39047622680664,80400,0.0,0.0,0.0,False,0.0033927332604084537,0.0033869909253954954,1.3391890822143995,58.46356201171875,-0.0012501083135758595,0.07468328114031543
+2018-01-18,79.54000091552734,79.75,79.4000015258789,79.69999694824219,58.27347183227539,298200,0.0,0.0,0.0,False,-0.002003826687022925,-0.0020058370337586316,1.3345017527054654,58.46356201171875,-0.003251430000198341,0.07461197199447038
+2018-01-19,80.11000061035156,80.1500015258789,79.93000030517578,80.12999725341797,58.58786392211914,86200,0.0,0.0,0.0,False,0.005395115134870343,0.005380613635999077,1.347096658443868,58.58786392211914,0.0,0.07472419212905079
+2018-01-22,80.16999816894531,80.61000061035156,80.12999725341797,80.52999877929688,58.88033676147461,70100,0.0,0.0,0.0,False,0.004992037937144422,0.004979619029053731,1.3588134540049648,58.88033676147461,0.0,0.07474645490494773
+2018-01-23,80.52999877929688,80.75,80.47000122070312,80.69000244140625,58.997310638427734,75900,0.0,0.0,0.0,False,0.0019866373629449097,0.001984666608623442,1.3634995609449083,58.997310638427734,0.0,0.07466028952275311
+2018-01-24,81.16000366210938,81.30999755859375,80.79000091552734,81.0,59.2239875793457,78200,0.0,0.0,0.0,False,0.0038421571842008895,0.0038347949501681784,1.3725804977628484,59.2239875793457,0.0,0.07455509396969884
+2018-01-25,81.51000213623047,81.51000213623047,80.68000030517578,80.81999969482422,59.09235763549805,214300,0.0,0.0,0.0,False,-0.002222578202308756,-0.002225051795090026,1.3673072520652978,59.2239875793457,-0.002222578202308756,0.07440950574304295
+2018-01-26,81.33999633789062,81.62000274658203,81.2300033569336,81.55000305175781,59.62611770629883,59000,0.0,0.0,0.0,False,0.009032641311981449,0.008992091008753365,1.3886902893484563,59.62611770629883,0.0,0.0746089147218075
+2018-01-29,80.97000122070312,81.0199966430664,80.63999938964844,80.80000305175781,59.0777587890625,94100,0.0,0.0,0.0,False,-0.009196622861434411,-0.009239172876005916,1.366722405624548,59.62611770629883,-0.009196622861434411,0.07521830156431791
+2018-01-30,80.4000015258789,80.4000015258789,79.86000061035156,80.0,58.49281692504883,67000,0.0,0.0,0.0,False,-0.00990121961298851,-0.009950562662313346,1.343288967323479,59.62611770629883,-0.01900678469177408,0.07585256772925479
+2018-01-31,80.44999694824219,80.4800033569336,79.9000015258789,80.12999725341797,58.58786392211914,80000,0.0,0.0,0.0,False,0.0016249345144738747,0.001623615736810655,1.3470966584438688,59.62611770629883,-0.017412734957755083,0.07579253528674217
+2018-02-01,80.30000305175781,80.83000183105469,80.25,80.73999786376953,59.03388214111328,86000,0.0,0.0,0.0,False,0.007612809021114497,0.007583977822338762,1.3649646570586982,59.62611770629883,-0.009932485762409127,0.07576057376582904
+2018-02-02,79.91999816894531,79.91999816894531,79.08000183105469,79.12000274658203,57.84939956665039,111000,0.0,0.0,0.0,False,-0.02006445335293261,-0.020268478207859292,1.3175129340158098,59.62611770629883,-0.029797649218083255,0.07865509587735613
+2018-02-05,77.80000305175781,78.06999969482422,75.5199966430664,75.61000061035156,55.28303527832031,185100,0.0,0.0,0.0,False,-0.04436285091210457,-0.04537698914179896,1.2147014532371925,59.62611770629883,-0.07283859146039484,0.09077992711617563
+2018-02-06,75.06999969482422,77.08999633789062,74.81999969482422,76.95999908447266,56.27008819580078,123300,0.0,0.0,0.0,False,0.0178545355281452,0.017697015509736385,1.2542439190182506,59.62611770629883,-0.056284555151299376,0.0919695789287744
+2018-02-07,76.37000274658203,76.87000274658203,76.02999877929688,76.0999984741211,55.641292572021484,83300,0.0,0.0,0.0,False,-0.011174598155796467,-0.011237503041324069,1.229053649078074,59.62611770629883,-0.06683019602090234,0.09276300986008103
+2018-02-08,76.2300033569336,76.2300033569336,74.19999694824219,74.23999786376953,54.281333923339844,110400,0.0,0.0,0.0,False,-0.02444153587771747,-0.024745188247107527,1.1745721543407752,59.62611770629883,-0.08963829926486,0.09611046061775656
+2018-02-09,74.62000274658203,74.79000091552734,72.80000305175781,74.56999969482422,54.52261734008789,262600,0.0,0.0,0.0,False,0.004445053194322757,0.004435203123976874,1.1842382432417131,59.62611770629883,-0.08559169307901815,0.09617582812041844
+2018-02-12,74.9800033569336,75.68000030517578,74.80000305175781,75.5999984741211,55.27571487426758,91300,0.0,0.0,0.0,False,0.013812571202922896,0.013718047061025692,1.2144081895006367,59.62611770629883,-0.07296136323112778,0.0969619603048591
+2018-02-13,75.0999984741211,75.56999969482422,75.0199966430664,75.5,55.20259094238281,103500,0.0,0.0,0.0,False,-0.0013228943678267324,-0.0013237701650576385,1.211478761378677,59.62611770629883,-0.07418773742246709,0.09691872271493517
+2018-02-14,74.80999755859375,76.56999969482422,74.7699966430664,76.56999969482422,55.98493194580078,78700,0.0,0.0,0.0,False,0.01417217906011925,0.0140726925887288,1.2428202343725863,59.62611770629883,-0.061066960261164205,0.09781751576079588
+2018-02-15,76.87999725341797,77.0199966430664,76.30000305175781,77.0199966430664,56.313961029052734,53800,0.0,0.0,0.0,False,0.005877100709356764,0.005859897921752168,1.256001514762977,59.62611770629883,-0.05554875622727662,0.0978307705414722
+2018-02-16,77.06999969482422,77.63999938964844,77.0,77.22000122070312,56.460205078125,94400,0.0,0.0,0.0,False,0.0025969412628747968,0.0025935750375801433,1.261860218185773,59.62611770629883,-0.05309607182154985,0.09784621921379666
+2018-02-20,77.41000366210938,77.72000122070312,77.0999984741211,77.2300033569336,56.46751022338867,59300,0.0,0.0,0.0,False,0.00012938573732701464,0.00012937736771443403,1.2621528706378338,59.62611770629883,-0.05297355595862452,0.09770203042423582
+2018-02-21,77.45999908447266,77.94000244140625,76.80000305175781,76.80000305175781,56.15310287475586,54700,0.0,0.0,0.0,False,-0.0055679336203950935,-0.005583492342962375,1.2495573536149363,59.62611770629883,-0.05824653633580579,0.0979133690427688
+2018-02-22,77.37000274658203,77.7699966430664,77.27999877929688,77.44000244140625,56.62105941772461,117500,0.0,0.0,0.0,False,0.008333582990284194,0.008299050408334717,1.2683042265126905,59.62611770629883,-0.05039835568997253,0.09817328164997645
+2018-02-23,77.77999877929688,78.2300033569336,77.66999816894531,78.22000122070312,57.19136428833008,56200,0.0,0.0,0.0,False,0.010072310134609408,0.010021922483108769,1.2911512901617717,59.62611770629883,-0.0408336734241469,0.09859251952841051
+2018-02-26,78.3499984741211,78.63999938964844,78.08999633789062,78.63999938964844,57.49843978881836,81600,0.0,0.0,0.0,False,0.005369263424809478,0.005354900319871202,1.303453084984742,59.62611770629883,-0.03568365674855434,0.09832058074754883
+2018-02-27,78.05000305175781,78.13999938964844,77.33000183105469,77.33000183105469,56.540626525878906,72800,0.0,0.0,0.0,False,-0.01665807396613428,-0.01679838001503584,1.2650819931175459,59.62611770629883,-0.05174730972118913,0.0998858945317924
+2018-02-28,77.55000305175781,77.61000061035156,76.79000091552734,76.87000274658203,56.20428466796875,112500,0.0,0.0,0.0,False,-0.005948675820849125,-0.0059664396755020645,1.2516077546328468,59.62611770629883,-0.05738815757190574,0.10009048571958938
+2018-03-01,76.43000030517578,76.61000061035156,75.36000061035156,75.76000213623047,55.3927116394043,90000,0.0,0.0,0.0,False,-0.014439700342400719,-0.014544967394028867,1.2190952133673227,59.62611770629883,-0.07099919011576561,0.10105985357867638
+2018-03-02,75.45999908447266,76.19999694824219,75.25,76.12999725341797,55.66322708129883,59000,0.0,0.0,0.0,False,0.004883592694568506,0.004871706637830729,1.2299323705398755,59.62611770629883,-0.06646232854736689,0.10091115073676672
+2018-03-05,75.73999786376953,76.52999877929688,75.62000274658203,76.5,55.93376541137695,68500,0.0,0.0,0.0,False,0.004860270312444959,0.0048484973298647885,1.2407704446391703,59.62611770629883,-0.06192508311725653,0.1009728012524667
+2018-03-06,77.2300033569336,77.2699966430664,76.91000366210938,77.13999938964844,56.40169906616211,85500,0.0,0.0,0.0,False,0.008365852921641048,0.008331053126027764,1.259516400610182,59.62611770629883,-0.0540772863331348,0.10111943184146237
+2018-03-07,76.87000274658203,77.20999908447266,76.5999984741211,77.19999694824219,56.445560455322266,76400,0.0,0.0,0.0,False,0.0007776607777134625,0.0007773585562445709,1.2612735378915367,59.62611770629883,-0.053341679339967696,0.10111916875783934
+2018-03-08,77.41000366210938,77.41000366210938,76.94000244140625,77.16999816894531,56.42363739013672,62200,0.0,0.0,0.0,False,-0.0003883930819129633,-0.00038846852604128626,1.2603952748931069,59.62611770629883,-0.05370935488264739,0.10096491954172593
+2018-03-09,77.43000030517578,77.83000183105469,77.2699966430664,77.83000183105469,56.90620422363281,51600,0.0,0.0,0.0,False,0.00855256512726088,0.008516199143320632,1.2797274526949831,59.62611770629883,-0.045616142510963575,0.10124501547510115
+2018-03-12,77.93000030517578,78.05000305175781,77.83000183105469,77.94000244140625,56.98664855957031,31800,0.0,0.0,0.0,False,0.0014136303244083326,0.0014126320897071122,1.282950144553499,59.62611770629883,-0.044266996548891324,0.10094035492981906
+2018-03-13,78.36000061035156,78.38999938964844,77.48999786376953,77.58000183105469,56.72343826293945,89200,0.0,0.0,0.0,False,-0.004618806392092223,-0.0046295060374420115,1.2724056398330075,59.62611770629883,-0.04868134225436482,0.10101904645311426
+2018-03-14,78.29000091552734,78.29000091552734,77.69999694824219,77.81999969482422,56.898887634277344,75500,0.0,0.0,0.0,False,0.0030930665825403825,0.003088292893124785,1.279434341779551,59.62611770629883,-0.04573885030474456,0.10079735429247692
+2018-03-15,77.93000030517578,77.98999786376953,77.5999984741211,77.73999786376953,56.84038543701172,52100,0.0,0.0,0.0,False,-0.0010281782245313842,-0.0010287071623547343,1.2770906770250843,59.62611770629883,-0.04672000083937766,0.1002012820164794
+2018-03-16,77.4000015258789,77.52999877929688,77.27999877929688,77.3499984741211,56.55522537231445,67600,0.0,0.0,0.0,False,-0.005016856632917621,-0.0050294833066660966,1.2656668395582962,59.62611770629883,-0.05150246992619423,0.10035587552938349
+2018-03-19,77.18000030517578,77.18000030517578,76.54000091552734,76.91999816894531,56.240840911865234,65000,0.0,0.0,0.0,False,-0.0055588932477868,-0.005574401393644456,1.2530722394621412,59.62611770629883,-0.05677506644166397,0.10043811536150082
+2018-03-20,76.9000015258789,77.02999877929688,76.80000305175781,76.9000015258789,56.341941833496094,49600,0.158,0.0,0.0,False,0.0017976424248224987,0.0017960285994432657,1.257122457705988,59.62611770629883,-0.055079485284949214,0.10044334633345767
+2018-03-21,76.9000015258789,77.33999633789062,76.75,77.04000091552734,56.44451904296875,60300,0.0,0.0,0.0,False,0.0018206189942084894,0.001818963676278436,1.2612318177247421,59.62611770629883,-0.05335914504784167,0.1002132890563824
+2018-03-22,76.41000366210938,76.5,75.70999908447266,75.7300033569336,55.4847412109375,77400,0.0,0.0,0.0,False,-0.017003915496216937,-0.017150142053704052,1.2227820229787936,59.62611770629883,-0.0694557461507147,0.10178190756429223
+2018-03-23,75.83999633789062,75.9800033569336,74.87000274658203,74.87000274658203,54.85465621948242,148000,0.0,0.0,0.0,False,-0.011356004870954894,-0.011420976642427557,1.1975400994987755,59.62611770629883,-0.08002301123006628,0.10249166356795289
+2018-03-26,75.87999725341797,76.27999877929688,75.41000366210938,76.2699966430664,55.88037872314453,61900,0.0,0.0,0.0,False,0.01869891408229818,0.018526238629510784,1.2386317130117082,59.62611770629883,-0.06282044055936586,0.10404790837228736
+2018-03-27,76.62999725341797,76.7699966430664,75.4800033569336,75.69999694824219,55.46274948120117,68900,0.0,0.0,0.0,False,-0.007473629411362315,-0.007501696911156881,1.2219010092001357,59.62611770629883,-0.06982457327852898,0.1043685662705202
+2018-03-28,75.95999908447266,76.20999908447266,75.58999633789062,75.69000244140625,55.455440521240234,56900,0.0,0.0,0.0,False,-0.00013178142139191884,-0.00013179010532636008,1.2216082039269511,59.62611770629883,-0.06994715311840616,0.10426854121347524
+2018-03-29,76.18000030517578,76.69000244140625,76.0,76.43000030517578,55.99760055541992,46100,0.0,0.0,0.0,False,0.009776498556026025,0.009729017806852307,1.2433277533246985,59.62611770629883,-0.060854492803840476,0.10460650406003079
+2018-04-02,76.11000061035156,76.12999725341797,74.73999786376953,75.02999877929688,54.97187042236328,117800,0.0,0.0,0.0,False,-0.01831739436837998,-0.018487235059747614,1.2022358341695183,59.62611770629883,-0.0780571914284448,0.10626291081109114
+2018-04-03,75.5999984741211,75.94000244140625,75.37999725341797,75.9000015258789,55.60929870605469,76800,0.0,0.0,0.0,False,0.011595535658398992,0.011528822654863284,1.2277719383128352,59.62611770629883,-0.06736677071664865,0.10678795046234674
+2018-04-04,75.05999755859375,76.12000274658203,75.05999755859375,76.05999755859375,55.72652053833008,100900,0.0,0.0,0.0,False,0.0021079537955515093,0.0021057351782308824,1.232467978625825,59.62611770629883,-0.06540082296112337,0.10679682673878352
+2018-04-05,76.11000061035156,76.33000183105469,75.98999786376953,76.12999725341797,55.77781295776367,41900,0.0,0.0,0.0,False,0.0009204310432107121,0.0009200077063064296,1.2345228114563263,59.62611770629883,-0.06454058886561764,0.10676585583587035
+2018-04-06,76.18000030517578,76.4000015258789,75.55999755859375,75.80999755859375,55.5433349609375,51900,0.0,0.0,0.0,False,-0.00420378613632133,-0.004212646886445736,1.2251293554402323,59.62611770629883,-0.06847306016923571,0.10681298383801756
+2018-04-09,76.43000030517578,76.75,76.20999908447266,76.25,55.86572265625,41000,0.0,0.0,0.0,False,0.005804255281740334,0.005787475490206213,1.2380445742541015,59.62611770629883,-0.06306624000863947,0.10690457422565952
+2018-04-10,77.02999877929688,77.22000122070312,76.91999816894531,77.0999984741211,56.488487243652344,55000,0.0,0.0,0.0,False,0.011147525849335205,0.01108585011434128,1.2629932339975634,59.62611770629883,-0.052621746700020844,0.10740376949865489
+2018-04-11,76.83999633789062,77.26000213623047,76.83999633789062,76.87000274658203,56.31997299194336,53000,0.0,0.0,0.0,False,-0.0029831609931795233,-0.0029876194870796704,1.2562423608540727,59.62611770629883,-0.05544792855105196,0.10746842656194205
+2018-04-12,76.98999786376953,77.30999755859375,76.93000030517578,77.1500015258789,56.52511978149414,40200,0.0,0.0,0.0,False,0.003642522868044118,0.0036359049473715863,1.2644607752493333,59.62611770629883,-0.05200737603074068,0.10745400511624417
+2018-04-13,77.5199966430664,77.5199966430664,77.05000305175781,77.20999908447266,56.56907272338867,49100,0.0,0.0,0.0,False,0.0007775824635920525,0.0007772803029745955,1.266221580237659,59.62611770629883,-0.051270233590727576,0.10745206484011025
+2018-04-16,77.63999938964844,77.6500015258789,77.41999816894531,77.55999755859375,56.82551574707031,49500,0.0,0.0,0.0,False,0.004533272534545496,0.004523028203172228,1.2764949802845447,59.62611770629883,-0.04696938299795872,0.10742282296628707
+2018-04-17,77.45999908447266,77.75,77.4000015258789,77.6500015258789,56.89142990112305,44600,0.0,0.0,0.0,False,0.0011599393896593035,0.0011592671797304298,1.2791355764825383,59.62611770629883,-0.04586392524574667,0.10730631477810172
+2018-04-18,78.0199966430664,78.16000366210938,77.91999816894531,78.04000091552734,57.177181243896484,103900,0.0,0.0,0.0,False,0.005022748474947214,0.005010176553319511,1.2905831012235138,59.62611770629883,-0.041071539731382556,0.10734328025484532
+2018-04-19,78.16000366210938,78.16999816894531,77.6500015258789,77.80999755859375,57.00867462158203,59700,0.0,0.0,0.0,False,-0.0029470956533458326,-0.0029514468908524477,1.2838325337222707,59.62611770629883,-0.04389759362850976,0.10740950089828519
+2018-04-20,77.5199966430664,77.5199966430664,77.22000122070312,77.33999633789062,56.66429901123047,66900,0.0,0.0,0.0,False,-0.006040758053708406,-0.006059077244430682,1.2700364539508664,59.62611770629883,-0.04967317693996831,0.10752564945064597
+2018-04-23,77.25,77.33999633789062,77.0199966430664,77.05999755859375,56.459171295166016,127400,0.0,0.0,0.0,False,-0.0036200521253038076,-0.003626620370383025,1.2618188036612246,59.62611770629883,-0.05311340957551991,0.10761563644073609
+2018-04-24,77.1500015258789,77.1500015258789,76.36000061035156,76.56999969482422,56.100189208984375,55800,0.0,0.0,0.0,False,-0.006358259923881948,-0.006378559751982146,1.247437571806823,59.62611770629883,-0.05913396063587717,0.10689306498442783
+2018-04-25,76.37000274658203,76.52999877929688,76.12000274658203,76.47000122070312,56.02690887451172,66300,0.0,0.0,0.0,False,-0.001306240415690496,-0.001307094291361226,1.2445018780187875,59.62611770629883,-0.060362957882245216,0.10665300273826359
+2018-04-26,76.79000091552734,76.98999786376953,76.6500015258789,76.88999938964844,56.334625244140625,38400,0.0,0.0,0.0,False,0.005492296037929334,0.005477268379168383,1.2568293467905551,59.62611770629883,-0.0552021930787302,0.10675879898282169
+2018-04-27,76.81999969482422,76.83999633789062,76.55000305175781,76.77999877929688,56.254032135009766,81300,0.0,0.0,0.0,False,-0.0014306140989061022,-0.0014316384042964744,1.2536006949082115,59.62611770629883,-0.056553834141927384,0.10671669697958569
+2018-04-30,76.58000183105469,76.7300033569336,76.33000183105469,76.33000183105469,55.924339294433594,53300,0.0,0.0,0.0,False,-0.00586078593948447,-0.005878027745426465,1.240392823642281,59.62611770629883,-0.06208317016544884,0.10690486145865397
+2018-05-01,76.19999694824219,76.22000122070312,75.79000091552734,76.19999694824219,55.829078674316406,88100,0.0,0.0,0.0,False,-0.0017033839168962839,-0.0017048363248536923,1.236576574538959,59.62611770629883,-0.0636808026087754,0.10687138821490365
+2018-05-02,76.5999984741211,76.75,76.18000030517578,76.2300033569336,55.8510856628418,53200,0.0,0.0,0.0,False,0.00039418505638910695,0.000394107385870135,1.2374581996021123,59.62611770629883,-0.0633117195731534,0.10654089755555445
+2018-05-03,76.55999755859375,76.83000183105469,76.0,76.69000244140625,56.18809127807617,55300,0.0,0.0,0.0,False,0.006034002942553185,0.006015871248038512,1.2509590289623511,59.62611770629883,-0.057659739732802806,0.10647919168368243
+2018-05-04,76.31999969482422,76.9000015258789,76.23999786376953,76.77999877929688,56.254032135009766,53900,0.0,0.0,0.0,False,0.0011735735354889698,0.001172885436371362,1.2536006949082115,59.62611770629883,-0.056553834141927384,0.10638403776886343
+2018-05-07,76.81999969482422,76.98999786376953,76.70999908447266,76.86000061035156,56.312660217285156,42900,0.0,0.0,0.0,False,0.001042202310665985,0.0010416595948848357,1.255949402759763,59.62611770629883,-0.05557057236788099,0.10621635004726986
+2018-05-08,76.58000183105469,76.87999725341797,76.52999877929688,76.87999725341797,56.327293395996094,69400,0.0,0.0,0.0,False,0.0002598559303446102,0.00025982217364013585,1.2565356245906276,59.62611770629883,-0.05532515678031891,0.10615013427057163
+2018-05-09,76.83000183105469,77.11000061035156,76.77999877929688,77.06999969482422,56.466522216796875,45200,0.0,0.0,0.0,False,0.002471782548150614,0.0024687327183115543,1.2621132899667709,59.62611770629883,-0.05299012598917163,0.10616607669676935
+2018-05-10,77.2300033569336,77.51000213623047,77.13999938964844,77.51000213623047,56.788875579833984,60100,0.0,0.0,0.0,False,0.005708751847678384,0.0056925186753159105,1.2750271333905263,59.62611770629883,-0.04758388162114269,0.10627986885032388
+2018-05-11,77.7300033569336,77.8499984741211,77.62000274658203,77.62000274658203,56.869468688964844,85600,0.0,0.0,0.0,False,0.0014191707144748378,0.0014181646434616197,1.27825578527287,59.62611770629883,-0.0462322405579455,0.10617988687708685
+2018-05-14,77.94999694824219,77.95999908447266,77.62000274658203,77.76000213623047,56.97203826904297,101600,0.0,0.0,0.0,False,0.0018035965948461907,0.0018019720675423602,1.282364839649377,59.62611770629883,-0.04451202827474188,0.10618625261515398
+2018-05-15,77.12999725341797,77.30999755859375,76.88999938964844,77.12000274658203,56.50314712524414,55900,0.0,0.0,0.0,False,-0.00823019779605838,-0.00826425285591066,1.2635805255762937,59.62611770629883,-0.052375883273795276,0.10651955950256062
+2018-05-16,77.22000122070312,77.55999755859375,77.19000244140625,77.47000122070312,56.759586334228516,106400,0.0,0.0,0.0,False,0.0045384942614958845,0.004528226351925996,1.2738537728020556,59.62611770629883,-0.04807509665797838,0.10653158360386346
+2018-05-17,77.44999694824219,77.5,77.1500015258789,77.26000213623047,56.6057014465332,98500,0.0,0.0,0.0,False,-0.002711170000238572,-0.002714851877926926,1.2676889686683053,59.62611770629883,-0.05065592689839926,0.10593536329929665
+2018-05-18,77.18000030517578,77.19999694824219,76.9800033569336,77.11000061035156,56.495819091796875,57100,0.0,0.0,0.0,False,-0.0019411888189411197,-0.0019430753677835396,1.2632869561974904,59.62611770629883,-0.052498782998432136,0.10596243391984636
+2018-05-21,77.54000091552734,77.5999984741211,77.37999725341797,77.58999633789062,56.847496032714844,38200,0.0,0.0,0.0,False,0.006224831263116126,0.0062055370284949595,1.2773755355998313,59.62611770629883,-0.04660074780100021,0.10534864693757637
+2018-05-22,77.5999984741211,77.5999984741211,77.20999908447266,77.26000213623047,56.6057014465332,51300,0.0,0.0,0.0,False,-0.004253390264410073,-0.0042624616607114,1.2676889686683053,59.62611770629883,-0.05065592689839926,0.10544272070042866
+2018-05-23,76.62000274658203,76.81999969482422,76.3499984741211,76.81999969482422,56.283355712890625,57500,0.0,0.0,0.0,False,-0.005694580676595784,-0.0057108566203316665,1.2547754308867973,59.62611770629883,-0.0560620433125244,0.10562518150688141
+2018-05-24,76.66999816894531,76.70999908447266,76.04000091552734,76.37000274658203,55.95365524291992,171500,0.0,0.0,0.0,False,-0.005857868028561586,-0.005875092636742065,1.2415672539786193,59.62611770629883,-0.061591507289949776,0.10575937948126903
+2018-05-25,76.08000183105469,76.13999938964844,75.87000274658203,76.05000305175781,55.71918487548828,50600,0.0,0.0,0.0,False,-0.004190438791061957,-0.004199243284762479,1.2321741036047733,59.62611770629883,-0.06552385063966393,0.10585623067762018
+2018-05-29,74.93000030517578,75.0199966430664,74.2300033569336,74.5,54.58354187011719,75300,0.0,0.0,0.0,False,-0.02038154377004675,-0.020592113503866704,1.1866789494097878,59.62611770629883,-0.08456991717991647,0.10774811495965608
+2018-05-30,75.25,75.69000244140625,75.0999984741211,75.5999984741211,55.389488220214844,44800,0.0,0.0,0.0,False,0.014765372903345453,0.014657426071091417,1.218966079517719,59.62611770629883,-0.07105325064013734,0.1086972046819555
+2018-05-31,75.56999969482422,75.56999969482422,75.13999938964844,75.37999725341797,55.22829818725586,41700,0.0,0.0,0.0,False,-0.0029101195576700656,-0.0029143621886314705,1.212508622931908,59.62611770629883,-0.07375659674348356,0.108749315740153
+2018-06-01,75.79000091552734,76.0,75.69999694824219,75.88999938964844,55.60194396972656,45400,0.0,0.0,0.0,False,0.0067654770241847295,0.006742693885974627,1.2274772991861642,59.62611770629883,-0.06749011827994889,0.10869687177539995
+2018-06-04,76.4000015258789,76.5999984741211,76.29000091552734,76.4000015258789,55.975616455078125,38200,0.0,0.0,0.0,False,0.00672049318194734,0.0066980113374885625,1.2424470451882872,59.62611770629883,-0.061223191977750835,0.108433720535736
+2018-06-05,76.47000122070312,76.47000122070312,76.19999694824219,76.4000015258789,55.975616455078125,42100,0.0,0.0,0.0,False,0.0,0.0,1.2424470451882872,59.62611770629883,-0.061223191977750835,0.10836661905729453
+2018-06-06,76.83000183105469,76.9800033569336,76.58999633789062,76.94000244140625,56.37125015258789,59200,0.0,0.0,0.0,False,0.007067964991993803,0.007043104003090469,1.258296582400078,59.62611770629883,-0.054587950363353954,0.10845167302727773
+2018-06-07,77.05999755859375,77.0999984741211,76.55000305175781,76.69999694824219,56.1954231262207,52600,0.0,0.0,0.0,False,-0.003119090420937165,-0.0031239649221097504,1.2512527511622786,59.62611770629883,-0.0575367760312141,0.10850515510514623
+2018-06-08,76.75,76.91000366210938,76.55999755859375,76.81999969482422,56.283355712890625,38400,0.0,0.0,0.0,False,0.0015647642063734146,0.0015635412384673595,1.2547754308867969,59.62611770629883,-0.0560620433125244,0.10848830517834472
+2018-06-11,76.98999786376953,77.33000183105469,76.98999786376953,77.1500015258789,56.52511978149414,38600,0.0,0.0,0.0,False,0.004295480707241284,0.004286281464027702,1.2644607752493329,59.62611770629883,-0.05200737603074068,0.10819840881326764
+2018-06-12,77.12000274658203,77.12000274658203,76.68000030517578,76.80999755859375,56.27600860595703,41400,0.0,0.0,0.0,False,-0.004407087972570167,-0.004416827811521507,1.2544810974023748,59.62611770629883,-0.05618526292192083,0.10820325513204064
+2018-06-13,76.76000213623047,76.9000015258789,76.3499984741211,76.69000244140625,56.18809127807617,42800,0.0,0.0,0.0,False,-0.0015622523711028569,-0.0015634739597906887,1.2509590289623516,59.62611770629883,-0.057659739732802806,0.10763067163877396
+2018-06-14,76.63999938964844,76.63999938964844,76.22000122070312,76.2300033569336,55.8510856628418,35700,0.0,0.0,0.0,False,-0.00599781212653272,-0.006015871248038427,1.2374581996021128,59.62611770629883,-0.0633117195731534,0.10778137633021884
+2018-06-15,75.80000305175781,75.80000305175781,75.44000244140625,75.69000244140625,55.455440521240234,34000,0.0,0.0,0.0,False,-0.007083929289932955,-0.007109139445548466,1.2216082039269507,59.62611770629883,-0.06994715311840616,0.1069249977176705
+2018-06-18,75.16999816894531,75.31999969482422,75.0199966430664,75.30999755859375,55.17702865600586,45000,0.0,0.0,0.0,False,-0.005020460799112003,-0.00503310565217635,1.2104547070281497,59.62611770629883,-0.07461644697727776,0.10657678816540937
+2018-06-19,74.36000061035156,74.54000091552734,74.12000274658203,74.48999786376953,54.576229095458984,60400,0.0,0.0,0.0,False,-0.01088858126617298,-0.01094829573334397,1.186385991315479,59.62611770629883,-0.0846925609967456,0.10717324910396378
+2018-06-20,74.47000122070312,74.4800033569336,74.26000213623047,74.27999877929688,54.42237854003906,67800,0.0,0.0,0.0,False,-0.0028190030342848393,-0.0028229839064925345,1.180222562571843,59.62611770629883,-0.0872728154445992,0.106956906145389
+2018-06-21,74.0,74.0,73.52999877929688,73.62000274658203,53.938812255859375,115500,0.0,0.0,0.0,False,-0.008885430904566616,-0.008925141752753331,1.160850345635534,59.62611770629883,-0.09538278977768588,0.10734616070424396
+2018-06-22,74.55000305175781,74.83000183105469,74.37000274658203,74.58000183105469,54.64217758178711,39500,0.0,0.0,0.0,False,0.013040059588099728,0.012955769981287155,1.1890279629035874,59.62611770629883,-0.08358652745196626,0.1080912286446527
+2018-06-25,72.72000122070312,72.72000122070312,72.02999877929688,72.19999694824219,53.74369430541992,79700,1.173,0.0,0.0,False,-0.016443035693853192,-0.016579722844406515,1.1530336979747209,59.62611770629883,-0.09865514689140154,0.1093579371588527
+2018-06-26,72.33000183105469,72.4000015258789,72.08999633789062,72.1500015258789,53.70649719238281,70100,0.0,0.0,0.0,False,-0.0006921205086074522,-0.0006923601345797491,1.1515435391966298,59.62611770629883,-0.09927898614956565,0.10936145261846816
+2018-06-27,72.11000061035156,72.25,71.30000305175781,71.30000305175781,53.07377243041992,233100,0.0,0.0,0.0,False,-0.011781158612828468,-0.011851106381906779,1.126195863498948,59.62611770629883,-0.10989052327964532,0.11001642495014362
+2018-06-28,71.29000091552734,71.56999969482422,71.0999984741211,71.56999969482422,53.27474594116211,97900,0.0,0.0,0.0,False,0.003786682226247784,0.0037795307928914627,1.1342470915847809,59.62611770629883,-0.10651996154473375,0.10978049983357255
+2018-06-29,71.75,72.12999725341797,71.72000122070312,71.94999694824219,53.557621002197266,201300,0.0,0.0,0.0,False,0.00530974021626629,0.005295693247580908,1.145579389198418,59.62611770629883,-0.10177581465211671,0.10983638681652075
+2018-07-02,70.79000091552734,71.29000091552734,70.66000366210938,71.19999694824219,52.99934768676758,49000,0.0,0.0,0.0,False,-0.010423788528747036,-0.010478496722242337,1.1232143233737757,59.62611770629883,-0.11113871361158911,0.11026662653301075
+2018-07-03,71.33000183105469,71.41000366210938,71.05999755859375,71.05999755859375,52.895111083984375,38700,0.0,0.0,0.0,False,-0.0019667525607910408,-0.0019686891582306482,1.119038486166172,59.62611770629883,-0.11288688382278156,0.1101475341301379
+2018-07-05,71.23999786376953,71.27999877929688,71.0199966430664,71.20999908447266,53.00678253173828,68400,0.0,0.0,0.0,False,0.0021111865627165827,0.0021089611400032047,1.1235121717440455,59.62611770629883,-0.11101402253229864,0.11015819964426342
+2018-07-06,71.47000122070312,71.80999755859375,71.4000015258789,71.70999908447266,53.37896728515625,50600,0.0,0.0,0.0,False,0.007021455286313927,0.006996919652763346,1.1384223175078896,59.62611770629883,-0.10477204724134903,0.11027374386367794
+2018-07-09,72.2699966430664,72.33000183105469,72.1500015258789,72.29000091552734,53.810691833496094,54900,0.0,0.0,0.0,False,0.008087914965336784,0.008055383073492272,1.1557176953718717,59.62611770629883,-0.09753151968484441,0.11054068044011799
+2018-07-10,72.19000244140625,72.45999908447266,72.18000030517578,72.41999816894531,53.90746307373047,116400,0.0,0.0,0.0,False,0.0017983645431247641,0.001796749421704594,1.1595944616402152,59.62611770629883,-0.09590855236855789,0.1105493203665274
+2018-07-11,71.66000366210938,71.75,71.0,71.16000366210938,52.96956253051758,131400,0.0,0.0,0.0,False,-0.017398343192854493,-0.0175514731029233,1.122021096039211,59.62611770629883,-0.11163824565217428,0.11194195802908466
+2018-07-12,71.5199966430664,71.5999984741211,71.36000061035156,71.58999633789062,53.28964614868164,81800,0.0,0.0,0.0,False,0.006042783871957669,0.006024599472987066,1.1348440108943105,59.62611770629883,-0.10627006757053736,0.11200078438900044
+2018-07-13,71.38999938964844,71.61000061035156,71.38999938964844,71.58000183105469,53.28219223022461,47900,0.0,0.0,0.0,False,-0.00013987554798611246,-0.00013988533148289996,1.134545398418422,59.62611770629883,-0.1063950785345874,0.11185887653026252
+2018-07-16,71.8499984741211,71.87000274658203,71.62999725341797,71.72000122070312,53.386390686035156,49700,0.0,0.0,0.0,False,0.001955596259259007,0.0019536865702095827,1.1387197074147877,59.62611770629883,-0.10464754809291421,0.11154846793244357
+2018-07-17,71.61000061035156,71.91000366210938,71.61000061035156,71.86000061035156,53.490631103515625,62200,0.0,0.0,0.0,False,0.0019525653662093578,0.0019506615882191975,1.1428956974435152,59.62611770629883,-0.10289931390476992,0.11155366008726762
+2018-07-18,71.69000244140625,71.98999786376953,71.69000244140625,71.83000183105469,53.468299865722656,39300,0.0,0.0,0.0,False,-0.00041747942270031757,-0.0004175665914961366,1.1420010825848395,59.62611770629883,-0.10327383498130493,0.111492134433288
+2018-07-19,71.52999877929688,71.80999755859375,71.38999938964844,71.63999938964844,53.326873779296875,33600,0.0,0.0,0.0,False,-0.0026450455088520286,-0.0026485498224672905,1.1363353922413921,59.62611770629883,-0.10564571649675769,0.11137263469017722
+2018-07-20,71.68000030517578,71.9800033569336,71.68000030517578,71.8499984741211,53.48318099975586,155000,0.0,0.0,0.0,False,0.0029311153904481024,0.0029268280474868355,1.1425972377887499,59.62611770629883,-0.10302426089186811,0.11136480524851855
+2018-07-23,71.93000030517578,71.94000244140625,71.79000091552734,71.86000061035156,53.490631103515625,50500,0.0,0.0,0.0,False,0.00013929806755141882,0.0001392883664764906,1.1428956974435147,59.62611770629883,-0.10289931390476992,0.11135721627772067
+2018-07-24,72.45999908447266,72.62000274658203,72.22000122070312,72.4000015258789,53.89259719848633,45300,0.0,0.0,0.0,False,0.007514700923846096,0.007486606219934707,1.1589989177207993,59.62611770629883,-0.0961578705501871,0.11158674428053401
+2018-07-25,72.5,73.05000305175781,72.26000213623047,73.0,54.3392219543457,78600,0.0,0.0,0.0,False,0.008287311784482387,0.00825316056763157,1.1768912148943116,59.62611770629883,-0.08866744901948609,0.11187727709888945
+2018-07-26,72.91999816894531,72.91999816894531,72.6500015258789,72.70999908447266,54.12334442138672,37700,0.0,0.0,0.0,False,-0.003972775560539987,-0.003980687996541381,1.1682429146778253,59.62611770629883,-0.09228796870554601,0.11183297558482579
+2018-07-27,72.9800033569336,73.13999938964844,72.70999908447266,72.86000061035156,54.23500061035156,40800,0.0,0.0,0.0,False,0.0020629950007435838,0.002060869948702963,1.1727159889712033,59.62611770629883,-0.0904153633228707,0.11184741227638391
+2018-07-30,73.04000091552734,73.22000122070312,72.9000015258789,72.94999694824219,54.301998138427734,55400,0.0,0.0,0.0,False,0.001235319025024273,0.0012345566462668776,1.1753999863683537,59.62611770629883,-0.08929173611631369,0.1118503938059633
+2018-07-31,72.87999725341797,73.0,72.62999725341797,72.76000213623047,54.16055679321289,84800,0.0,0.0,0.0,False,-0.0026047171386636148,-0.002608115316493817,1.1697336847404114,59.62611770629883,-0.09166387353957417,0.11184518749415004
+2018-08-01,72.80000305175781,72.87999725341797,72.54000091552734,72.68000030517578,54.10102081298828,43100,0.0,0.0,0.0,False,-0.001099249781569278,-0.0010998543997352882,1.167348605461397,59.62611770629883,-0.09266236182817722,0.11185230000223853
+2018-08-02,71.91000366210938,72.12000274658203,71.81999969482422,72.06999969482422,53.646949768066406,33900,0.0,0.0,0.0,False,-0.00839302176000467,-0.008428441492096699,1.1491580014542437,59.62611770629883,-0.10027766636902458,0.11216989096734555
+2018-08-03,71.83000183105469,71.9800033569336,71.77999877929688,71.91000366210938,53.52785110473633,51700,0.0,0.0,0.0,False,-0.002220045386456815,-0.00222251334053905,1.1443867731483484,59.62611770629883,-0.10227509078489416,0.1121841642593393
+2018-08-06,71.5199966430664,71.6500015258789,71.36000061035156,71.52999877929688,53.24497985839844,61400,0.0,0.0,0.0,False,-0.005284561971008461,-0.005298574657697152,1.133054628355835,59.62611770629883,-0.10701917370055936,0.11231053986161267
+2018-08-07,72.0,72.06999969482422,71.86000061035156,71.87000274658203,53.49807357788086,34200,0.0,0.0,0.0,False,0.004753381824080138,0.0047421201778664645,1.1431938514560316,59.62611770629883,-0.10277449487157553,0.11238966906391118
+2018-08-08,71.8499984741211,72.05000305175781,71.79000091552734,71.95999908447266,53.5650634765625,33000,0.0,0.0,0.0,False,0.0012521927277273637,0.001251409388273464,1.145877543210935,59.62611770629883,-0.10165099561892232,0.112354640989219
+2018-08-09,71.86000061035156,71.95999908447266,71.58000183105469,71.58000183105469,53.28219223022461,29300,0.0,0.0,0.0,False,-0.005280890714554287,-0.0052948839040012,1.134545398418422,59.62611770629883,-0.1063950785345874,0.11248101167368031
+2018-08-10,70.69999694824219,70.72000122070312,70.33000183105469,70.52999877929688,52.50062561035156,107400,0.0,0.0,0.0,False,-0.014668439626057683,-0.014777084933628747,1.1032349481126422,59.62611770629883,-0.11950286837465085,0.11267165689136587
+2018-08-13,70.26000213623047,70.37999725341797,69.88999938964844,69.97000122070312,52.08374786376953,68200,0.0,0.0,0.0,False,-0.00794043388503618,-0.007972127013123697,1.0865343500624562,59.62611770629883,-0.12649439763428583,0.11294710899259476
+2018-08-14,70.16999816894531,70.20999908447266,69.95999908447266,70.0,52.10608673095703,110000,0.0,0.0,0.0,False,0.0004289028363690939,0.0004288108838390989,1.0874292705633795,59.62611770629883,-0.126119748603847,0.11286088541387342
+2018-08-15,69.30999755859375,69.30999755859375,68.79000091552734,69.25,51.54781723022461,76500,0.0,0.0,0.0,False,-0.01071409379896393,-0.010771902988102851,1.0650643575598604,59.62611770629883,-0.13548258358636756,0.11329555736692906
+2018-08-16,69.4800033569336,69.79000091552734,69.4800033569336,69.52999877929688,51.7562370300293,135400,0.0,0.0,0.0,False,0.00404323230358794,0.00403508040581414,1.0734138924793344,59.62611770629883,-0.13198713884130964,0.11315059041368795
+2018-08-17,69.5999984741211,70.30000305175781,69.5999984741211,70.0999984741211,52.180538177490234,61400,0.0,0.0,0.0,False,0.008198067939420683,0.008164646318019515,1.0904118804364185,59.62611770629883,-0.12487111043323973,0.1129262193414731
+2018-08-20,70.06999969482422,70.30999755859375,70.06999969482422,70.2699966430664,52.307064056396484,52000,0.0,0.0,0.0,False,0.002424771444017537,0.0024218364292755107,1.0954806514703357,59.62611770629883,-0.12274912289198348,0.11284643644397334
+2018-08-21,70.72000122070312,70.9800033569336,70.62999725341797,70.80000305175781,52.70159149169922,62600,0.0,0.0,0.0,False,0.0075425268540663115,0.007514224224861216,1.1112858705562272,59.62611770629883,-0.11613243459364309,0.1130811276558233
+2018-08-22,71.16000366210938,71.33999633789062,71.16000366210938,71.26000213623047,53.04399871826172,42000,0.0,0.0,0.0,False,0.006497094620310007,0.006476079476861274,1.1250030946277545,59.62611770629883,-0.11038986338937484,0.11322254881854228
+2018-08-23,70.95999908447266,71.05999755859375,70.75,70.81999969482422,52.716468811035156,81700,0.0,0.0,0.0,False,-0.006174683567244044,-0.006193825764509226,1.1118818729390139,59.62611770629883,-0.11588292448115811,0.11339515355563172
+2018-08-24,71.0,71.29000091552734,70.95999908447266,71.18000030517578,52.98444747924805,45000,0.0,0.0,0.0,False,0.005083395649535527,0.005070518814133932,1.1226174040642452,59.62611770629883,-0.11138860758578562,0.1134793776990524
+2018-08-27,71.72000122070312,72.04000091552734,71.72000122070312,72.0199966430664,53.609718322753906,37200,0.0,0.0,0.0,False,0.011801026022791872,0.011731936932104725,1.1476664672860384,59.62611770629883,-0.1009020814197561,0.11376846637465833
+2018-08-28,72.04000091552734,72.05999755859375,71.70999908447266,71.7300033569336,53.39384078979492,38400,0.0,0.0,0.0,False,-0.004026835799794903,-0.004034965334614699,1.139018167069552,59.62611770629883,-0.10452260110581602,0.11384442206992837
+2018-08-29,71.62999725341797,72.08999633789062,71.62000274658203,72.04000091552734,53.62461471557617,33100,0.0,0.0,0.0,False,0.004322107613306647,0.0043127941324636945,1.1482632337744447,59.62611770629883,-0.10065225142251155,0.1139018841596942
+2018-08-30,71.83000183105469,71.83999633789062,71.47000122070312,71.62999725341797,53.319400787353516,44300,0.0,0.0,0.0,False,-0.005691675918633732,-0.005707935230522622,1.1360360156598843,59.62611770629883,-0.10577104734556753,0.11405210169482234
+2018-08-31,71.45999908447266,71.69999694824219,71.22000122070312,71.41000366210938,53.1556396484375,43900,0.0,0.0,0.0,False,-0.0030713236926483978,-0.0030760498868566024,1.129475557636638,59.62611770629883,-0.10851751391450726,0.11389949361852314
+2018-09-04,70.55000305175781,70.69999694824219,70.37999725341797,70.69999694824219,52.62715148925781,51500,0.0,0.0,0.0,False,-0.00994227823566829,-0.00999203274070468,1.1083037191465595,59.62611770629883,-0.11738088083339449,0.11421618796215685
+2018-09-05,70.62000274658203,70.70999908447266,70.37000274658203,70.62999725341797,52.57505416870117,47800,0.0,0.0,0.0,False,-0.0009899323653737024,-0.000990422672024699,1.1062166410589387,59.62611770629883,-0.1182546140657551,0.11393778310453496
+2018-09-06,70.33999633789062,70.4800033569336,70.08999633789062,70.41000366210938,52.411285400390625,41700,0.0,0.0,0.0,False,-0.003114951965337953,-0.003119813526522506,1.0996558773934448,59.62611770629883,-0.12100120858859875,0.11385566983670252
+2018-09-07,69.70999908447266,69.93000030517578,69.52999877929688,69.7699966430664,51.934879302978516,51800,0.0,0.0,0.0,False,-0.009089761752123726,-0.009131325699113586,1.080570505706492,59.62611770629883,-0.12899109818293297,0.11379737660114488
+2018-09-10,70.30000305175781,70.30000305175781,69.98999786376953,70.08000183105469,52.1656379699707,31000,0.0,0.0,0.0,False,0.004443231024876093,0.004433389016680836,1.0898149611268892,59.62611770629883,-0.12512100440743623,0.11388534324110122
+2018-09-11,69.69000244140625,70.02999877929688,69.5999984741211,70.0199966430664,52.120975494384766,41800,0.0,0.0,0.0,False,-0.0008561665748562097,-0.0008565332947886668,1.0880257314095378,59.62611770629883,-0.12587004656050627,0.11386674572450742
+2018-09-12,69.94999694824219,70.38999938964844,69.9000015258789,70.16999816894531,52.232643127441406,46600,0.0,0.0,0.0,False,0.0021424701283396796,0.002140178312062439,1.0924992641662872,59.62611770629883,-0.1239972492469753,0.11387330405689673
+2018-09-13,70.7300033569336,70.9000015258789,70.48999786376953,70.6500015258789,52.58994674682617,39900,0.0,0.0,0.0,False,0.006840619160569439,0.006817328281015409,1.1068132547262204,59.62611770629883,-0.11800484804546252,0.11401248161975379
+2018-09-14,70.86000061035156,71.0199966430664,70.68000030517578,70.80999755859375,52.70901870727539,132200,0.0,0.0,0.0,False,0.0022641582244311564,0.0022615988806433604,1.1115834132842495,59.62611770629883,-0.11600787146825631,0.11402117793905454
+2018-09-17,71.33000183105469,71.37000274658203,71.06999969482422,71.0999984741211,52.92489242553711,56300,0.0,0.0,0.0,False,0.004095574601010732,0.004087210564600651,1.120231560679612,59.62611770629883,-0.11238741575914823,0.1140355102356257
+2018-09-18,71.58999633789062,71.93000030517578,71.58999633789062,71.9000015258789,53.52039337158203,50400,0.0,0.0,0.0,False,0.01125181212002957,0.011188981349433068,1.144088007851336,59.62611770629883,-0.10240016572589627,0.11458654905382984
+2018-09-19,71.9800033569336,72.08999633789062,71.91000366210938,72.05000305175781,53.63206481933594,33500,0.0,0.0,0.0,False,0.002086521430786137,0.0020843476681552753,1.1485616934292096,59.62611770629883,-0.10052730443541336,0.11447163992273207
+2018-09-20,72.61000061035156,72.72000122070312,72.33000183105469,72.62000274658203,54.05633544921875,50900,0.0,0.0,0.0,False,0.007910764415131277,0.00787963836445714,1.1655584588173036,59.62611770629883,-0.0934117878429589,0.11472950590325684
+2018-09-21,72.44000244140625,72.56999969482422,72.37000274658203,72.45999908447266,53.93724060058594,44100,0.0,0.0,0.0,False,-0.0022031617134811166,-0.0022055922448075593,1.160787383332532,59.62611770629883,-0.09540914828187652,0.11465680672417204
+2018-09-24,72.56999969482422,72.56999969482422,72.16999816894531,72.23999786376953,53.77348709106445,51200,0.0,0.0,0.0,False,-0.003036000872460365,-0.003040618872312127,1.1542272309515331,59.62611770629883,-0.09815548689691245,0.11464688938179628
+2018-09-25,72.29000091552734,72.29000091552734,71.94999694824219,71.94999694824219,53.876075744628906,41700,0.427,0.0,0.0,False,0.0019077924664012702,0.0019059749416267524,1.158337049433659,59.62611770629883,-0.09643495472894914,0.11462113314668428
+2018-09-26,72.0199966430664,72.44000244140625,71.9800033569336,72.08999633789062,53.980899810791016,33100,0.0,0.0,0.0,False,0.0019456514735589625,0.001943761145280208,1.1625364210943263,59.62611770629883,-0.09467693206716121,0.11456912007332169
+2018-09-27,71.69000244140625,71.95999908447266,71.5199966430664,71.66999816894531,53.6663932800293,38200,0.0,0.0,0.0,False,-0.005826255802776514,-0.0058432946451184705,1.1499369307222098,59.62611770629883,-0.0999515758450924,0.11471654041284453
+2018-09-28,71.0999984741211,71.3499984741211,71.0199966430664,71.13999938964844,53.26954650878906,39700,0.0,0.0,0.0,False,-0.007394698003450717,-0.007422174319236917,1.1340387963930532,59.62611770629883,-0.1066071621301996,0.11490094126095052
+2018-10-01,71.44999694824219,71.55000305175781,71.29000091552734,71.3499984741211,53.426788330078125,62300,0.0,0.0,0.0,False,0.002951814528083574,0.0029474664779031577,1.1403380831157404,59.62611770629883,-0.10397003217208978,0.11461705572565169
+2018-10-02,70.87000274658203,71.05000305175781,70.76000213623047,70.9000015258789,53.08983612060547,38000,0.0,0.0,0.0,False,-0.006306802635990705,-0.006326774532557558,1.1268393932512346,59.62611770629883,-0.10962111633511362,0.11479020181807564
+2018-10-03,70.93000030517578,71.02999877929688,70.72000122070312,70.73999786376953,52.97003173828125,60300,0.0,0.0,0.0,False,-0.0022566349998153212,-0.002259185037635218,1.1220398930374378,59.62611770629883,-0.11163037648708829,0.11477602079260912
+2018-10-04,70.5,70.54000091552734,69.88999938964844,70.19000244140625,52.55819320678711,49600,0.0,0.0,0.0,False,-0.007774934580537685,-0.007805316967576677,1.1055411716917805,59.62611770629883,-0.118537392193238,0.11502416595081748
+2018-10-05,69.94000244140625,69.94000244140625,69.37000274658203,69.76000213623047,52.2361946105957,62800,0.0,0.0,0.0,False,-0.006126515706590618,-0.006145359809158993,1.0926415406325374,59.62611770629883,-0.12393768670473848,0.11516260531412538
+2018-10-08,69.0,69.4000015258789,68.80000305175781,69.30999755859375,51.899234771728516,53700,0.0,0.0,0.0,False,-0.006450696521427601,-0.006471592173713448,1.0791425451257841,59.62611770629883,-0.12958889882166613,0.11533750139680181
+2018-10-09,68.5,69.01000213623047,68.27999877929688,68.94999694824219,51.629676818847656,44500,0.0,0.0,0.0,False,-0.005193871433104347,-0.0052074064698376926,1.0683437460553034,59.62611770629883,-0.13410970217513318,0.1154472570583204
+2018-10-10,68.81999969482422,68.81999969482422,67.51000213623047,67.61000061035156,50.626285552978516,84800,0.0,0.0,0.0,False,-0.019434389825637055,-0.019625720567247665,1.028146747401046,59.62611770629883,-0.15093775176929858,0.11665875755068573
+2018-10-11,67.08999633789062,67.33000183105469,66.12999725341797,66.45999908447266,49.76516342163086,146300,0.0,0.0,0.0,False,-0.017009387948213717,-0.01715570918394596,0.9936492125585938,59.62611770629883,-0.16537978094163708,0.11778804974306634
+2018-10-12,67.0,67.11000061035156,66.3499984741211,67.02999877929688,50.191978454589844,82000,0.0,0.0,0.0,False,0.008576582565254176,0.008540012628958777,1.0107479096362564,59.62611770629883,-0.15822159172225247,0.11812330526122565
+2018-10-15,66.62000274658203,66.87999725341797,66.43000030517578,66.6500015258789,49.90744400024414,48900,0.0,0.0,0.0,False,-0.005668922865894377,-0.005685052195291156,0.9993491348337702,59.62611770629883,-0.16299356858895442,0.11802132663309742
+2018-10-16,67.45999908447266,67.87000274658203,67.37000274658203,67.8499984741211,50.805999755859375,47100,0.0,0.0,0.0,False,0.01800444349766428,0.017844283047748027,1.0353463033639887,59.62611770629883,-0.14792373358743272,0.11943152219614425
+2018-10-17,67.63999938964844,67.68000030517578,67.16000366210938,67.4800033569336,50.5289306640625,64100,0.0,0.0,0.0,False,-0.005453471895608519,-0.005468396358289271,1.0242465995007626,59.62611770629883,-0.15257050755922874,0.11950196401797901
+2018-10-18,67.1500015258789,67.30000305175781,66.3499984741211,66.62000274658203,49.88498306274414,107700,0.0,0.0,0.0,False,-0.012744136732273148,-0.012826039843166577,0.9984493240568859,59.62611770629883,-0.1633702648818547,0.12015086352491035
+2018-10-19,66.69999694824219,66.87999725341797,66.55000305175781,66.66000366210938,49.91493225097656,65300,0.0,0.0,0.0,False,0.0006003648070753709,0.0006001846602235307,0.9996491226997732,59.62611770629883,-0.16286798183233697,0.12006530305364162
+2018-10-22,66.54000091552734,66.58000183105469,66.04000091552734,66.18000030517578,49.55550765991211,53700,0.0,0.0,0.0,False,-0.0072007428409845975,-0.0072267933202473595,0.9852501635950117,59.62611770629883,-0.16889595421911685,0.12026019130502015
+2018-10-23,64.97000122070312,65.55999755859375,64.5999984741211,65.3499984741211,48.93400573730469,65100,0.0,0.0,0.0,False,-0.012541530739078377,-0.012620839535893514,0.9603520876435245,59.62611770629883,-0.17931927115665014,0.12082770413244126
+2018-10-24,65.01000213623047,65.01000213623047,63.790000915527344,63.79999923706055,47.773372650146484,57100,0.0,0.0,0.0,False,-0.023718333900332955,-0.024004141888564024,0.9138558022665806,59.62611770629883,-0.19878445070892536,0.12301741107935907
+2018-10-25,64.0999984741211,64.44999694824219,63.970001220703125,64.16999816894531,48.0504264831543,249200,0.0,0.0,0.0,False,0.005799335856748744,0.005782584442075984,0.9249548948453119,59.62611770629883,-0.19413793264493706,0.12315859691907953
+2018-10-26,63.400001525878906,64.19999694824219,63.119998931884766,63.709999084472656,47.70597457885742,97200,0.0,0.0,0.0,False,-0.00716855040647002,-0.007194367920692527,0.9111557586514321,59.62611770629883,-0.199914795495434,0.12334186801695105
+2018-10-29,64.36000061035156,64.4800033569336,63.099998474121094,63.58000183105469,47.6086311340332,74300,0.0,0.0,0.0,False,-0.00204048750043484,-0.0020425721313127774,0.9072560692145197,59.62611770629883,-0.2015473593545084,0.12334536931628297
+2018-10-30,64.0,64.5,63.959999084472656,64.41000366210938,48.230133056640625,128700,0.0,0.0,0.0,False,0.013054395974076538,0.012969921726224506,0.9321541451660067,59.62611770629883,-0.191124042416975,0.12406071596226138
+2018-10-31,64.9800033569336,65.19000244140625,64.83999633789062,64.93000030517578,48.61949920654297,117200,0.0,0.0,0.0,False,0.008073088860133915,0.00804067581035703,0.947752597271408,59.62611770629883,-0.18459391493458133,0.12423533345943075
+2018-11-01,65.7300033569336,66.0,65.61000061035156,65.91999816894531,49.360816955566406,803000,0.0,0.0,0.0,False,0.015247334117412636,0.015132261742273116,0.9774506319000635,59.62611770629883,-0.1721611459142175,0.12520902540580142
+2018-11-02,66.61000061035156,66.70999908447266,65.87999725341797,66.2300033569336,49.592952728271484,71300,0.0,0.0,0.0,False,0.004702834900687458,0.0046918111211349586,0.9867502557461496,59.62611770629883,-0.16826795645907788,0.1253091221643908
+2018-11-05,66.19999694824219,66.44999694824219,66.0,66.16000366210938,49.54053497314453,273900,0.0,0.0,0.0,False,-0.0010569597542247067,-0.0010575187300971114,0.9846503406841303,59.62611770629883,-0.16914706375539978,0.1253107468691168
+2018-11-06,66.13999938964844,66.44999694824219,66.11000061035156,66.44999694824219,49.7576789855957,148700,0.0,0.0,0.0,False,0.004383158408945098,0.004373580348032438,0.9933493775137157,59.62611770629883,-0.16550530372130257,0.12535722548527797
+2018-11-07,66.9800033569336,67.38999938964844,66.87999725341797,67.37000274658203,50.44657897949219,203000,0.0,0.0,0.0,False,0.013845099046840836,0.013750131218423644,1.0209474970803516,59.62611770629883,-0.15395164199726064,0.12608974612336232
+2018-11-08,66.94000244140625,66.98999786376953,66.37000274658203,66.5,49.79512405395508,57300,0.0,0.0,0.0,False,-0.01291375825111829,-0.01299786570741926,0.9948494696648533,59.62611770629883,-0.1648773059612636,0.12669861667958912
+2018-11-09,66.4800033569336,66.4800033569336,66.13999938964844,66.41999816894531,49.7352180480957,114300,0.0,0.0,0.0,False,-0.0012030496358330645,-0.0012037738809730432,0.9924495667368312,59.62611770629883,-0.16588200001420284,0.12650675439444856
+2018-11-12,65.81999969482422,65.81999969482422,64.93000030517578,65.01000213623047,48.679405212402344,141000,0.0,0.0,0.0,False,-0.02122867611985435,-0.021457245063730656,0.9501525001994309,59.62611770629883,-0.1835892208816421,0.1282098419429743
+2018-11-13,65.20999908447266,65.58999633789062,64.98999786376953,65.18000030517578,48.80670928955078,105800,0.0,0.0,0.0,False,0.0026151526830078264,0.0026117391212583875,0.9552524467426018,59.62611770629883,-0.1814541820421942,0.12807183391942023
+2018-11-14,65.30999755859375,65.44999694824219,64.75,65.08999633789062,48.73931884765625,67100,0.0,0.0,0.0,False,-0.0013807618435147662,-0.0013817159735343687,0.9525527087697008,59.62611770629883,-0.18258439887479894,0.12807563842229244
+2018-11-15,64.5,65.22000122070312,64.26000213623047,65.05000305175781,48.70936584472656,148300,0.0,0.0,0.0,False,-0.0006145552223105755,-0.0006147441387749084,0.9513527573056897,59.62611770629883,-0.1830867459012686,0.12768491588563496
+2018-11-16,64.75,65.2699966430664,64.75,65.25,48.8591194152832,82900,0.0,0.0,0.0,False,0.003074430716959453,0.003069714319195588,0.9573520561623738,59.62611770629883,-0.18057520269977623,0.12724164951574565
+2018-11-19,65.11000061035156,65.12999725341797,64.4000015258789,64.58000183105469,48.357425689697266,318400,0.0,0.0,0.0,False,-0.010268169618894207,-0.010321250950606058,0.9372536332458072,59.62611770629883,-0.1889891955083829,0.1275336320550792
+2018-11-20,63.790000915527344,63.790000915527344,63.20000076293945,63.31999969482422,47.413936614990234,201200,0.0,0.0,0.0,False,-0.019510738242380143,-0.01970358520823698,0.8994563846984485,59.62611770629883,-0.204812615026561,0.1289111703856781
+2018-11-21,63.959999084472656,64.26000213623047,63.900001525878906,63.91999816894531,47.863216400146484,65400,0.0,0.0,0.0,False,0.009475690424199268,0.009431077672684262,0.9174550453741197,59.62611770629883,-0.19727766553732418,0.12903345144373662
+2018-11-23,63.7599983215332,63.970001220703125,63.7599983215332,63.84000015258789,47.80331039428711,23200,0.0,0.0,0.0,False,-0.001251608445169028,-0.0012523923611912487,0.9150551424460975,59.62611770629883,-0.1982823595902634,0.12876964944286015
+2018-11-26,64.41000366210938,64.61000061035156,64.30999755859375,64.58999633789062,48.36491394042969,72200,0.0,0.0,0.0,False,0.011748214538081392,0.011679740045897169,0.9375536211118103,59.62611770629883,-0.18886360875176555,0.12927159588949952
+2018-11-27,64.38999938964844,64.48999786376953,64.13999938964844,64.45999908447266,48.2675666809082,70700,0.0,0.0,0.0,False,-0.0020127661064668345,-0.002014794442333967,0.9336537788537744,59.62611770629883,-0.1904962365877918,0.12915541919669593
+2018-11-28,64.55000305175781,65.5199966430664,64.37000274658203,65.51000213623047,49.05381774902344,64200,0.0,0.0,0.0,False,0.01628942833006386,0.01615817899202709,0.9651518934995702,59.62611770629883,-0.17730988305077167,0.13015826688338508
+2018-11-29,65.05999755859375,65.37999725341797,64.98999786376953,65.13999938964844,48.776763916015625,93400,0.0,0.0,0.0,False,-0.005647956585669189,-0.005663966603515044,0.9540528009208391,59.62611770629883,-0.18195640111475997,0.13026436895155802
+2018-11-30,64.98999786376953,65.19999694824219,64.86000061035156,65.1500015258789,48.78424835205078,160900,0.0,0.0,0.0,False,0.0001534426524900656,0.0001534308813703765,0.954352635965718,59.62611770629883,-0.18183087833509448,0.13020364182653996
+2018-12-03,65.80999755859375,65.80999755859375,65.5,65.69000244140625,49.1885871887207,126000,0.0,0.0,0.0,False,0.008288307196044453,0.00825414779722286,0.970550910982001,59.62611770629883,-0.17504964131641787,0.1304839394076135
+2018-12-04,65.26000213623047,65.26000213623047,63.77000045776367,63.810001373291016,47.78084945678711,122000,0.0,0.0,0.0,False,-0.028619194256028546,-0.029036708639840234,0.914155331669213,59.62611770629883,-0.1986590558831638,0.13340262403970687
+2018-12-06,63.08000183105469,63.77000045776367,62.63999938964844,63.72999954223633,47.72095489501953,188900,0.0,0.0,0.0,False,-0.0012535265163451381,-0.0012543128378940248,0.9117558872045624,59.62611770629883,-0.19966355800524727,0.13340455323186984
+2018-12-07,63.529998779296875,63.619998931884766,62.630001068115234,62.84000015258789,47.05451965332031,101800,0.0,0.0,0.0,False,-0.013965253695473967,-0.014063685340641148,0.8850577312359347,59.62611770629883,-0.21084045945943697,0.1340431308490981
+2018-12-10,62.029998779296875,62.22999954223633,61.349998474121094,62.02000045776367,46.44049835205078,373000,0.0,0.0,0.0,False,-0.013049146092520059,-0.013135034195196873,0.8604593375082026,59.62611770629883,-0.22113831759425673,0.13456708779292204
+2018-12-11,62.33000183105469,62.349998474121094,61.560001373291016,61.959999084472656,46.39556884765625,333700,0.0,0.0,0.0,False,-0.0009674638728881524,-0.0009679321681243364,0.8586594103121861,59.62611770629883,-0.22189183813396118,0.1345138048589615
+2018-12-12,62.65999984741211,63.11000061035156,62.65999984741211,62.709999084472656,46.95716857910156,200500,0.0,0.0,0.0,False,0.012104598464766525,0.012031923690951851,0.8811577361567748,59.62611770629883,-0.21247315127241517,0.1351017859399331
+2018-12-13,62.83000183105469,62.97999954223633,62.61000061035156,62.849998474121094,47.06200408935547,657900,0.0,0.0,0.0,False,0.00223257733432769,0.002230088836704799,0.8853575662808137,59.62611770629883,-0.21071493667977148,0.13512369243335917
+2018-12-14,62.04999923706055,62.33000183105469,61.970001220703125,62.08000183105469,46.48542022705078,256600,0.0,0.0,0.0,False,-0.012251579027742654,-0.012327248302638741,0.8622589590619718,59.62611770629883,-0.2203849250084562,0.13552767581737063
+2018-12-17,61.650001525878906,61.7400016784668,60.9900016784668,61.150001525878906,45.78904342651367,158500,0.0,0.0,0.0,False,-0.014980542224546256,-0.015093883918402504,0.8343613100927043,59.62611770629883,-0.2320639815582598,0.1362867303388943
+2018-12-18,61.4900016784668,61.7400016784668,61.150001525878906,61.29999923706055,45.90135955810547,256500,0.0,0.0,0.0,False,0.0024529040833110027,0.0024499006245515763,0.8388608224404985,59.62611770629883,-0.23018030816290247,0.1363192182051043
+2018-12-19,61.56999969482422,62.0,60.54999923706055,60.68000030517578,45.43711853027344,202100,0.0,0.0,0.0,False,-0.010113884039629761,-0.010165376853927993,0.8202627973173171,59.62611770629883,-0.23796617525756636,0.13629772855940842
+2018-12-20,60.77000045776367,60.849998474121094,60.20000076293945,60.36000061035156,45.19749450683594,451100,0.0,0.0,0.0,False,-0.005273750431111668,-0.005287705739081142,0.8106631856052284,59.62611770629883,-0.24198495146932342,0.13636664234106174
+2018-12-21,59.79999923706055,59.970001220703125,58.90999984741211,59.189998626708984,44.32140350341797,307600,0.0,0.0,0.0,False,-0.01938361878190975,-0.019573944603607903,0.7755659806730184,59.62611770629883,-0.2566780262009929,0.1376139415131198
+2018-12-24,58.56999969482422,58.75,58.0,58.0,43.76155471801758,143200,0.448,0.0,0.0,False,-0.012631567169510194,-0.012712023659827465,0.7531377997242499,59.62611770629883,-0.266067347641608,0.13801498639676713
+2018-12-26,58.459999084472656,59.599998474121094,58.119998931884766,59.560001373291016,44.93859100341797,359200,0.0,0.0,0.0,False,0.026896582925006962,0.02654122765304196,0.8002912159334974,59.62611770629883,-0.24632706719608022,0.14074648159429629
+2018-12-27,59.13999938964844,59.81999969482422,58.65999984741211,59.72999954223633,45.06684875488281,524700,0.0,0.0,0.0,False,0.002854067041289543,0.0028500019248578453,0.8054293677576163,59.62611770629883,-0.24417603411865252,0.14077007871339267
+2018-12-28,60.290000915527344,60.459999084472656,59.97999954223633,60.20000076293945,45.421478271484375,482500,0.0,0.0,0.0,False,0.007868966355521811,0.007838167504345378,0.819636230709772,59.62611770629883,-0.23822848076043512,0.1408890962122563
+2018-12-31,60.59000015258789,60.63999938964844,60.20000076293945,60.31999969482422,45.51201248168945,446100,0.0,0.0,0.0,False,0.0019932026356332955,0.0019912188428898446,0.8232631344407166,59.62611770629883,-0.23671011576053658,0.14085015419384375
+2019-01-02,59.849998474121094,60.310001373291016,59.619998931884766,60.310001373291016,45.504478454589844,77300,0.0,0.0,0.0,False,-0.00016553930904816827,-0.00016555301219188184,0.8229613127212283,59.62611770629883,-0.23683647024057697,0.14083590468661994
+2019-01-03,60.189998626708984,60.290000915527344,59.66999816894531,60.02000045776367,45.28565979003906,131600,0.0,0.0,0.0,False,-0.004808728107259741,-0.004820327239920614,0.8141951874182987,59.62611770629883,-0.2405063161565667,0.14056751809374593
+2019-01-04,60.75,61.709999084472656,60.650001525878906,61.52000045776367,46.417442321777344,167900,0.0,0.0,0.0,False,0.024992073362420708,0.024684879255513936,0.8595356866360073,59.62611770629883,-0.2215249942916565,0.1427333895088208
+2019-01-07,61.90999984741211,62.5099983215332,61.880001068115234,62.189998626708984,46.922950744628906,126500,0.0,0.0,0.0,False,0.010890484213827545,0.01083160995108719,0.8797869306763657,59.62611770629883,-0.21304702453113056,0.1430098804359613
+2019-01-08,62.68000030517578,62.77000045776367,62.369998931884766,62.560001373291016,47.202117919921875,109500,0.0,0.0,0.0,False,0.005949480389933148,0.005931852116301146,0.8909706861576774,59.62611770629883,-0.20836506323577897,0.14311658662267612
+2019-01-09,63.04999923706055,63.36000061035156,62.970001220703125,63.22999954223633,47.707637786865234,81400,0.0,0.0,0.0,False,0.010709686116224137,0.010652743624561393,0.911222388661407,59.62611770629883,-0.19988690154439726,0.14356694280229285
+2019-01-10,63.02000045776367,63.369998931884766,63.0099983215332,63.33000183105469,47.7830924987793,84300,0.0,0.0,0.0,False,0.0015816065396312418,0.0015803571172310783,0.9142451904900035,59.62611770629883,-0.19862143743543526,0.14358406044799535
+2019-01-11,63.060001373291016,63.22999954223633,62.93000030517578,63.060001373291016,47.579376220703125,102600,0.0,0.0,0.0,False,-0.0042633548274712,-0.004272468838061902,0.9060840840161644,59.62611770629883,-0.2020379985987768,0.14362796787020488
+2019-01-14,62.72999954223633,63.0,62.619998931884766,62.779998779296875,47.36811065673828,107200,0.0,0.0,0.0,False,-0.004440276034407442,-0.004450163339135438,0.8976205445383418,59.62611770629883,-0.20558117014996646,0.14355262593453996
+2019-01-15,62.95000076293945,63.18000030517578,62.810001373291016,63.119998931884766,47.624637603759766,88700,0.0,0.0,0.0,False,0.005415604368948834,0.005400992713831184,0.9078973066499507,59.62611770629883,-0.2012789120642554,0.14320187140419363
+2019-01-16,63.279998779296875,63.43000030517578,63.209999084472656,63.310001373291016,47.76799774169922,296000,0.0,0.0,0.0,False,0.0030102095291983932,0.003005687920214617,0.9136404773031603,59.62611770629883,-0.19887459423417952,0.14319914262054573
+2019-01-17,63.130001068115234,63.75,63.119998931884766,63.58000183105469,47.97172164916992,251800,0.0,0.0,0.0,False,0.004264861771521522,0.004255793024049497,0.9218018894192468,59.62611770629883,-0.19545790511693417,0.14322707998732184
+2019-01-18,64.0999984741211,64.13999938964844,63.91999816894531,64.04000091552734,48.31879425048828,228000,0.0,0.0,0.0,False,0.007234941531942374,0.007208894897588248,0.9357060137251714,59.62611770629883,-0.1896370901004688,0.1434429686653222
+2019-01-22,63.61000061035156,63.689998626708984,63.16999816894531,63.38999938964844,47.8283576965332,96800,0.0,0.0,0.0,False,-0.010150016397607486,-0.010201879050346715,0.9160585659449134,59.62611770629883,-0.1978622869239619,0.14362177095702308
+2019-01-23,63.720001220703125,63.75,63.34000015258789,63.619998931884766,48.00189208984375,77300,0.0,0.0,0.0,False,0.003628274138359755,0.003621707829866711,0.9230105516873139,59.62611770629883,-0.1949519114042052,0.143573364081283
+2019-01-24,63.70000076293945,63.91999816894531,63.58000183105469,63.7400016784668,48.09243392944336,83500,0.0,0.0,0.0,False,0.0018862139731938843,0.001884437305383832,0.9266377610605059,59.62611770629883,-0.19343341845040274,0.14357146383067687
+2019-01-25,64.23999786376953,64.58000183105469,64.23999786376953,64.41999816894531,48.605506896972656,138300,0.0,0.0,0.0,False,0.010668475799790578,0.010611969149784038,0.9471920493893426,59.62611770629883,-0.18482858239422095,0.14395339203052607
+2019-01-28,64.05999755859375,64.25,63.97999954223633,64.25,48.47724151611328,90900,0.0,0.0,0.0,False,-0.0026389063513163613,-0.0026423944024601053,0.9420535919229764,59.62611770629883,-0.18697974342555246,0.14395829117335326
+2019-01-29,64.5199966430664,64.52999877929688,64.2300033569336,64.2300033569336,48.4621467590332,67200,0.0,0.0,0.0,False,-0.0003113782180667046,-0.00031142670632976834,0.9414488787361335,59.0777587890625,-0.17968880755839778,0.14362402547806458
+2019-01-30,64.29000091552734,65.0,64.19999694824219,64.7699966430664,48.86958312988281,75100,0.0,0.0,0.0,False,0.008407311646252413,0.008372167045377328,0.9577712445049356,59.03388214111328,-0.17217737750896944,0.14366730889059032
+2019-01-31,64.81999969482422,64.91000366210938,64.66000366210938,64.8499984741211,48.92994689941406,251300,0.0,0.0,0.0,False,0.0012352012369496457,0.0012344390035116555,0.9601894859678124,59.03388214111328,-0.1711548499816935,0.1433834689036152
+2019-02-01,64.63999938964844,64.80999755859375,64.48999786376953,64.61000061035156,48.748863220214844,91600,0.0,0.0,0.0,False,-0.003700876266460651,-0.0037077414524004475,0.9529350672214285,59.03388214111328,-0.17422230332596722,0.14339689644630016
+2019-02-04,64.62999725341797,65.0199966430664,64.62999725341797,64.97000122070312,49.02048873901367,154800,0.0,0.0,0.0,False,0.005571935443331455,0.005556469634103032,0.9638166953410046,57.84939956665039,-0.1526188844443339,0.14329276472580352
+2019-02-05,65.2300033569336,65.27999877929688,65.08999633789062,65.19000244140625,49.18647384643555,101000,0.0,0.0,0.0,False,0.003386035343416971,0.003380315633533436,0.9704662480794215,57.49843978881836,-0.14455985193530818,0.14202376339549447
+2019-02-06,65.1500015258789,65.16000366210938,64.81999969482422,64.9000015258789,48.967674255371094,117000,0.0,0.0,0.0,False,-0.004448369113581152,-0.004458292547131799,0.9617008868821109,57.49843978881836,-0.14836516546847645,0.1351174816628392
+2019-02-07,64.44000244140625,64.44000244140625,63.91999816894531,64.05999755859375,48.333885192871094,244700,0.0,0.0,0.0,False,-0.012943009283935547,-0.013027499861961202,0.936310574090891,57.49843978881836,-0.15938788303834084,0.13443795567990985
+2019-02-08,63.70000076293945,63.720001220703125,63.380001068115234,63.709999084472656,48.06980514526367,149500,0.0,0.0,0.0,False,-0.005463662739993658,-0.005478643135397132,0.9257312261541748,57.49843978881836,-0.16398070414057153,0.13410645408960967
+2019-02-11,63.81999969482422,63.86000061035156,63.63999938964844,63.7400016784668,48.09243392944336,117300,0.0,0.0,0.0,False,0.000470748406641297,0.0004706376393711,0.9266377610605063,57.49843978881836,-0.16358714938912433,0.13194607804672667
+2019-02-12,64.38999938964844,64.48999786376953,64.26000213623047,64.4800033569336,48.65077590942383,107400,0.0,0.0,0.0,False,0.011609767573826923,0.011542891336282248,0.9490055776653772,57.49843978881836,-0.15387659059777004,0.13240643089185652
+2019-02-13,64.77999877929688,64.87000274658203,64.54000091552734,64.54000091552734,48.696048736572266,120000,0.0,0.0,0.0,False,0.0009305674226598448,0.0009301347132185199,0.9508192587625348,57.49843978881836,-0.1530892157174304,0.13164090602418077
+2019-02-14,64.4800033569336,64.63999938964844,64.2300033569336,64.44999694824219,48.62813186645508,77700,0.0,0.0,0.0,False,-0.0013947100818095803,-0.0013956835952003083,0.9480984314745504,57.49843978881836,-0.15427041072666248,0.131641393586707
+2019-02-15,65.0,65.16000366210938,64.83999633789062,65.1500015258789,49.15630340576172,80600,0.0,0.0,0.0,False,0.010861440056079585,0.010802878277926602,0.9692575858113539,57.49843978881836,-0.1450845694891172,0.131312933665635
+2019-02-19,65.19000244140625,65.79000091552734,65.19000244140625,65.68000030517578,49.556190490722656,76000,0.0,0.0,0.0,False,0.008135011326219077,0.008102100487798717,0.9852775185761722,57.49843978881836,-0.1381298227789517,0.1314420604566564
+2019-02-20,65.68000030517578,65.94000244140625,65.58999633789062,65.7300033569336,49.59391784667969,111700,0.0,0.0,0.0,False,0.0007613046035912507,0.0007610149582377643,0.9867889194904704,57.49843978881836,-0.1374736770453353,0.13141183172810805
+2019-02-21,65.7300033569336,65.7300033569336,65.38999938964844,65.58999633789062,49.488277435302734,56600,0.0,0.0,0.0,False,-0.0021301082060817267,-0.0021323801134121778,0.9825568441093115,57.49843978881836,-0.13931095144382244,0.13142073277674768
+2019-02-22,65.87999725341797,65.97000122070312,65.7300033569336,65.83000183105469,49.66936492919922,42900,0.0,0.0,0.0,False,0.0036591997798514075,0.0036525211955613945,0.9898114156768192,57.49843978881836,-0.1361615182668252,0.1313866478746814
+2019-02-25,66.26000213623047,66.30999755859375,66.05999755859375,66.13999938964844,49.90325927734375,61000,0.0,0.0,0.0,False,0.0047090263480906724,0.004697973568488471,0.999181490060973,57.49843978881836,-0.132093680095849,0.1311931514722219
+2019-02-26,66.33000183105469,66.58999633789062,66.25,66.41000366210938,50.10697555541992,49300,0.0,0.0,0.0,False,0.004082223907340143,0.004073914238268687,1.0073425965348117,57.49843978881836,-0.12855069216740456,0.13084631731306606
+2019-02-27,66.3499984741211,66.4000015258789,66.12999725341797,66.23999786376953,49.97871780395508,34500,0.0,0.0,0.0,False,-0.0025596785685655377,-0.002562960146805839,1.002204444710693,57.177181243896484,-0.12589748713276805,0.1307299868749528
+2019-02-28,66.2300033569336,66.26000213623047,66.05000305175781,66.08000183105469,49.85799026489258,47000,0.0,0.0,0.0,False,-0.0024155789577487985,-0.002418501175446256,0.9973679617849387,57.177181243896484,-0.12800895076976548,0.12973710613423095
+2019-03-01,66.58000183105469,66.66000366210938,66.33000183105469,66.52999877929688,50.19752502441406,52100,0.0,0.0,0.0,False,0.006810037021499626,0.006786953460061959,1.0109701115502512,57.177181243896484,-0.12207065944209139,0.1298230801630477
+2019-03-04,66.66999816894531,66.68000030517578,66.16999816894531,66.41000366210938,50.10697555541992,56000,0.0,0.0,0.0,False,-0.0018038632173618119,-0.0018054921378098234,1.0073425965348117,57.177181243896484,-0.12365432388696651,0.1290653249830914
+2019-03-05,66.30999755859375,66.52999877929688,66.26000213623047,66.4000015258789,50.09943389892578,49200,0.0,0.0,0.0,False,-0.00015051110969166448,-0.0001505224376254023,1.0070404691730759,57.177181243896484,-0.12378622364715175,0.1289579263746856
+2019-03-06,66.52999877929688,66.52999877929688,66.19999694824219,66.26000213623047,49.993812561035156,51500,0.0,0.0,0.0,False,-0.002108234158966993,-0.002110459613003796,1.002809157897536,57.177181243896484,-0.12563348746101632,0.1288616071447463
+2019-03-07,65.80000305175781,65.94000244140625,65.12000274658203,65.19000244140625,49.18647384643555,133600,0.0,0.0,0.0,False,-0.016148772682898827,-0.016280585111422,0.9704662480794206,57.177181243896484,-0.1397534335135474,0.12951512635870618
+2019-03-08,64.7300033569336,64.95999908447266,64.62999725341797,64.93000030517578,48.99030303955078,40700,0.0,0.0,0.0,False,-0.0039883079949424305,-0.003996282505538707,0.9626074217884413,57.177181243896484,-0.1431843617722871,0.12955524436685098
+2019-03-11,65.06999969482422,65.5999984741211,65.06999969482422,65.58000183105469,49.48073959350586,55100,0.0,0.0,0.0,False,0.010010890391086935,0.00996111336046925,0.982254869568699,57.177181243896484,-0.1346068743326202,0.12998321780350236
+2019-03-12,65.55000305175781,65.72000122070312,65.54000091552734,65.6500015258789,49.53354263305664,72800,0.0,0.0,0.0,False,0.0010671432962516825,0.001066574303606129,0.9843702195642214,57.177181243896484,-0.13368337585994206,0.12967572011229989
+2019-03-13,65.72000122070312,66.20999908447266,65.72000122070312,66.12000274658203,49.888179779052734,46500,0.0,0.0,0.0,False,0.00715953527942137,0.007134027483658888,0.9985773881586246,57.177181243896484,-0.12748095142626203,0.129888739258778
+2019-03-14,66.0199966430664,66.11000061035156,65.88999938964844,66.0199966430664,49.81271743774414,47500,0.0,0.0,0.0,False,-0.001512629677867694,-0.0015137748571059642,0.9955542806877806,57.177181243896484,-0.12880074963363952,0.12982683993153443
+2019-03-15,66.25,66.5999984741211,66.25,66.51000213623047,50.182437896728516,66600,0.0,0.0,0.0,False,0.007422210190529244,0.007394801128795987,1.0103657040056557,57.177181243896484,-0.12233452567958902,0.13001856593210218
+2019-03-18,66.62000274658203,66.83999633789062,66.5999984741211,66.7699966430664,50.37860107421875,98900,0.0,0.0,0.0,False,0.003909000553020681,0.0039013802623836837,1.0182242246543876,57.177181243896484,-0.11890373085510342,0.1300908093509356
+2019-03-19,66.9800033569336,67.06999969482422,66.77999877929688,66.98999786376953,50.54457092285156,82600,0.0,0.0,0.0,False,0.0032944513165085176,0.0032890365010747533,1.0248731661083097,57.177181243896484,-0.1160010020912483,0.13006306946335855
+2019-03-20,66.76000213623047,67.18000030517578,66.44000244140625,66.83000183105469,50.42387390136719,95400,0.0,0.0,0.0,False,-0.00238793245803981,-0.002390788115736156,1.0200379057515456,57.177181243896484,-0.11811193199122938,0.12997571939538147
+2019-03-21,66.48999786376953,66.86000061035156,66.44000244140625,66.83999633789062,50.43142318725586,51300,0.0,0.0,0.0,False,0.00014971649943906762,0.00014970529304247316,1.020340338755529,57.177181243896484,-0.11797989879678994,0.12995819445109502
+2019-03-22,66.26000213623047,66.3499984741211,65.70999908447266,65.80000305175781,49.646728515625,51000,0.0,0.0,0.0,False,-0.015559637663153492,-0.015681959338253813,0.9889045751282401,57.177181243896484,-0.13170381198312986,0.13081853955577116
+2019-03-25,65.43000030517578,65.5999984741211,65.30000305175781,65.55000305175781,49.45810317993164,53300,0.0,0.0,0.0,False,-0.003799350759516651,-0.0038065866261584283,0.9813480290201206,57.177181243896484,-0.13500277376455727,0.12980602118785284
+2019-03-26,65.94999694824219,65.98999786376953,65.66999816894531,65.81999969482422,49.809993743896484,139800,0.195,0.0,0.0,False,0.0071149223552842145,0.007089730715683349,0.9954451664053943,57.177181243896484,-0.128848385662356,0.12955800577673787
+2019-03-27,65.9000015258789,65.9000015258789,65.26000213623047,65.66000366210938,49.68891525268555,64700,0.0,0.0,0.0,False,-0.002430807195710094,-0.002433766404004003,0.9905946239362511,57.177181243896484,-0.13096598727504238,0.12815443333512316
+2019-03-28,65.48999786376953,65.55999755859375,65.2699966430664,65.55999755859375,49.613243103027344,54000,0.0,0.0,0.0,False,-0.0015229181251670276,-0.0015240789436790686,0.9875631113035985,57.177181243896484,-0.1322894549244078,0.12796424023368427
+2019-03-29,65.77999877929688,65.86000061035156,65.54000091552734,65.80999755859375,49.802425384521484,35700,0.0,0.0,0.0,False,0.0038131407999530964,0.0038058892069572315,0.9951419692957919,57.177181243896484,-0.12898075244243068,0.12803363258809072
+2019-04-01,66.56999969482422,66.81999969482422,66.54000091552734,66.80999755859375,50.55919647216797,64900,0.0,0.0,0.0,False,0.015195466522031742,0.015081171807234471,1.0254590822969267,57.177181243896484,-0.11574520862612425,0.1285793284903392
+2019-04-02,66.56999969482422,66.77999877929688,66.47000122070312,66.7699966430664,50.52891159057617,60500,0.0,0.0,0.0,False,-0.0005989984751531008,-0.0005991779464119708,1.024245835395146,57.177181243896484,-0.11627487589780405,0.12731121560769118
+2019-04-03,67.29000091552734,67.61000061035156,67.29000091552734,67.44000244140625,51.03596115112305,51600,0.0,0.0,0.0,False,0.010034840343591256,0.009984825647910122,1.0445588191695157,57.177181243896484,-0.10740683536981799,0.127174272913949
+2019-04-04,67.22000122070312,67.27999877929688,67.08000183105469,67.25,50.89216613769531,38200,0.0,0.0,0.0,False,-0.0028175233734100136,-0.0028215000637583304,1.038798226908194,57.177181243896484,-0.1099217374741096,0.1271756935870801
+2019-04-05,67.23999786376953,67.31999969482422,67.0999984741211,67.19000244140625,50.846763610839844,104800,0.0,0.0,0.0,False,-0.0008921319389830762,-0.000892530125522254,1.0369793498928273,57.177181243896484,-0.1107158047203034,0.12717074582944476
+2019-04-08,67.19000244140625,67.19000244140625,67.0199966430664,67.19000244140625,50.846763610839844,42200,0.0,0.0,0.0,False,0.0,0.0,1.0369793498928273,57.177181243896484,-0.1107158047203034,0.12711182294533035
+2019-04-09,66.87999725341797,66.87999725341797,66.62999725341797,66.6500015258789,50.4380989074707,75700,0.0,0.0,0.0,False,-0.00803718219898697,-0.008069654455164464,1.0206077757221648,57.177181243896484,-0.11786314382444585,0.12719602693572815
+2019-04-10,66.81999969482422,67.05000305175781,66.79000091552734,66.97000122070312,50.680274963378906,102000,0.0,0.0,0.0,False,0.004801450910203453,0.004789960709858396,1.03030962476607,57.177181243896484,-0.11362760701343788,0.1267765486818369
+2019-04-11,66.9800033569336,67.0999984741211,66.87000274658203,67.04000091552734,50.73323059082031,44600,0.0,0.0,0.0,False,0.0010448962141518248,0.0010443506900802708,1.0324310876065441,57.177181243896484,-0.11270143985567749,0.1267580940418918
+2019-04-12,67.5,67.62000274658203,67.45999908447266,67.5199966430664,51.09648513793945,35500,0.0,0.0,0.0,False,0.00716009098748116,0.0071345792412375215,1.0469834791195924,57.177181243896484,-0.10634830143198304,0.12691894343181448
+2019-04-15,67.80999755859375,67.88999938964844,67.75,67.87000274658203,51.361366271972656,91100,0.0,0.0,0.0,False,0.005183940408388876,0.005170550045934528,1.0575949194923049,57.177181243896484,-0.10171566428075096,0.12703533480848342
+2019-04-16,68.0,68.04000091552734,67.9000015258789,67.9000015258789,51.38405227661133,56300,0.0,0.0,0.0,False,0.0004416939479090498,0.0004415964298516072,1.058503746715493,57.177181243896484,-0.1013188975261623,0.12694324537000162
+2019-04-17,68.08000183105469,68.08999633789062,67.83000183105469,67.9800033569336,51.44459915161133,66500,0.0,0.0,0.0,False,0.0011783203604507353,0.0011776266858752528,1.0609293235923118,57.177181243896484,-0.10025996328556497,0.12694346874267007
+2019-04-18,67.73999786376953,67.73999786376953,67.54000091552734,67.58999633789062,51.14945983886719,49600,0.0,0.0,0.0,False,-0.005737032023018451,-0.005753552005313368,1.049105706065685,57.00867462158203,-0.10277760045480333,0.1269407809967355
+2019-04-22,67.54000091552734,67.6500015258789,67.5,67.61000061035156,51.16459655761719,48100,0.0,0.0,0.0,False,0.00029593115543513626,0.00029588737644758897,1.0497121002848897,56.97203826904297,-0.10193494717533014,0.1269171315765433
+2019-04-23,67.44000244140625,67.62000274658203,67.33999633789062,67.62000274658203,51.17215347290039,83600,0.0,0.0,0.0,False,0.00014769813096626727,0.00014768722467120154,1.0500148389311206,56.97203826904297,-0.10180230464554185,0.12679166862166114
+2019-04-24,67.27999877929688,67.33000183105469,67.05999755859375,67.11000061035156,50.786216735839844,48000,0.0,0.0,0.0,False,-0.007541928780951723,-0.007570512936288205,1.034553773016008,56.97203826904297,-0.10857644769512009,0.12695306876318965
+2019-04-25,67.11000061035156,67.25,67.08999633789062,67.18000030517578,50.83918762207031,34200,0.0,0.0,0.0,False,0.0010430169765547337,0.0010424734122797205,1.0366758471409772,56.97203826904297,-0.1076466777967654,0.12681930655443563
+2019-04-26,67.19000244140625,67.37000274658203,67.08000183105469,67.31999969482422,50.94512939453125,41300,0.0,0.0,0.0,False,0.00208386045128206,0.0020816922257556334,1.0409199953909156,56.97203826904297,-0.10578713800005601,0.12683919010038586
+2019-04-29,67.33000183105469,67.63999938964844,67.30000305175781,67.58999633789062,51.14945983886719,42700,0.0,0.0,0.0,False,0.004010794491335012,0.0040027726971340865,1.049105706065685,56.97203826904297,-0.10220063397906565,0.12677937136646036
+2019-04-30,67.62000274658203,67.62000274658203,67.3499984741211,67.55999755859375,51.12675476074219,151700,0.0,0.0,0.0,False,-0.0004438967331527044,-0.0004439952844730414,1.0481961147368777,56.97203826904297,-0.10259916418466897,0.12677477709585006
+2019-05-01,67.62999725341797,67.76000213623047,67.20999908447266,67.22000122070312,50.86946105957031,64000,0.0,0.0,0.0,False,-0.00503246690262138,-0.005045172408801847,1.0378886355793866,56.97203826904297,-0.10711530418929438,0.1267413115951367
+2019-05-02,67.19000244140625,67.20999908447266,66.91000366210938,66.98999786376953,50.69538879394531,44000,0.0,0.0,0.0,False,-0.0034219404333998282,-0.003427808662542901,1.0309151020585317,56.97203826904297,-0.11017070243225291,0.1267714646543211
+2019-05-03,67.12999725341797,67.5999984741211,67.12999725341797,67.5199966430664,51.09648513793945,69500,0.0,0.0,0.0,False,0.007911890085791073,0.007880755199469666,1.046983479119592,56.97203826904297,-0.10313047083478022,0.12703844768028655
+2019-05-06,66.23999786376953,66.86000061035156,66.13999938964844,66.76000213623047,50.521339416503906,56300,0.0,0.0,0.0,False,-0.011256072113040472,-0.011319901120688678,1.0239424854644192,56.97203826904297,-0.1132256989310525,0.12734629796080826
+2019-05-07,66.33999633789062,66.3499984741211,65.73999786376953,65.97000122070312,49.92350387573242,59900,0.0,0.0,0.0,False,-0.011833327217294354,-0.011903898313545595,0.9999925117649346,56.97203826904297,-0.12371918940348892,0.12784925234841796
+2019-05-08,65.86000061035156,65.9800033569336,65.73999786376953,65.81999969482422,49.809993743896484,43300,0.0,0.0,0.0,False,-0.0022736811926999945,-0.00227626993050371,0.9954451664053938,56.97203826904297,-0.1257115726020661,0.12785362379972515
+2019-05-09,64.98999786376953,65.45999908447266,64.79000091552734,65.37999725341797,49.477012634277344,80600,0.0,0.0,0.0,False,-0.006685026128113947,-0.006707471000912773,0.9821055633307552,56.97203826904297,-0.13155621358272895,0.1280032016374672
+2019-05-10,65.56999969482422,66.02999877929688,65.2699966430664,65.94999694824219,49.90837097167969,64200,0.0,0.0,0.0,False,0.008718358575745988,0.0086805731467431,0.9993862703668537,56.97203826904297,-0.12398480924986466,0.12829999359427544
+2019-05-13,64.70999908447266,64.73999786376953,64.22000122070312,64.2699966430664,48.63701248168945,57900,0.0,0.0,0.0,False,-0.025473852687190712,-0.025803928878000735,0.9484541990507367,56.97203826904297,-0.14630029117077492,0.13056481079493712
+2019-05-14,64.80999755859375,65.12000274658203,64.77999877929688,64.93000030517578,49.136478424072266,222700,0.0,0.0,0.0,False,0.010269256208342403,0.01021688562957645,0.9684633744310094,56.97203826904297,-0.1375334301358203,0.1310001424237398
+2019-05-15,64.61000061035156,65.1500015258789,64.56999969482422,65.08999633789062,49.2575569152832,64500,0.0,0.0,0.0,False,0.002464126349592366,0.002461095368384998,0.9733139169001523,56.847496032714844,-0.13351404454232685,0.1310137004675463
+2019-05-16,65.30000305175781,65.63999938964844,65.30000305175781,65.43000030517578,49.51486587524414,73500,0.0,0.0,0.0,False,0.0052237458793069624,0.005210149447782012,0.9836220073421387,56.847496032714844,-0.12898774210302755,0.13091193057444026
+2019-05-17,65.05999755859375,65.31999969482422,65.0,65.04000091552734,49.219722747802734,35500,0.0,0.0,0.0,False,-0.005960697302200835,-0.005978533169822029,0.9717982369943883,56.847496032714844,-0.13417958251885787,0.1309280699043228
+2019-05-20,64.70999908447266,64.80000305175781,64.55999755859375,64.63999938964844,48.917022705078125,46200,0.0,0.0,0.0,False,-0.006149974559499616,-0.006168963547601696,0.9596717280004066,56.847496032714844,-0.1395043560594622,0.1310306667660547
+2019-05-21,64.88999938964844,65.02999877929688,64.77999877929688,64.9800033569336,49.1743278503418,45100,0.0,0.0,0.0,False,0.005260032827733019,0.005246247175915221,0.9699796656212689,56.847496032714844,-0.13497812072421378,0.13115146371144834
+2019-05-22,64.75,64.8499984741211,64.72000122070312,64.76000213623047,49.00783157348633,28400,0.0,0.0,0.0,False,-0.0033858373694946042,-0.0033915822880797534,0.9633096348522638,56.6057014465332,-0.13422446288777867,0.13100754459222042
+2019-05-23,64.27999877929688,64.31999969482422,64.08000183105469,64.30000305175781,48.659725189208984,51700,0.0,0.0,0.0,False,-0.0071030766532765854,-0.007128423601107451,0.9493640960217917,56.52511978149414,-0.13914865855552283,0.13111926522523884
+2019-05-24,64.8499984741211,64.94000244140625,64.68000030517578,64.88999938964844,49.106204986572266,197100,0.0,0.0,0.0,False,0.00917555114886448,0.009133711519120666,0.9672505859925997,56.52511978149414,-0.13124987304053037,0.13137826856073517
+2019-05-28,64.87999725341797,64.87999725341797,64.27999877929688,64.29000091552734,48.65214920043945,114500,0.0,0.0,0.0,False,-0.009246403509637346,-0.0092894168496851,0.9490605932699416,56.52511978149414,-0.13928268726344628,0.13156040203599498
+2019-05-29,64.2300033569336,64.2300033569336,63.900001525878906,64.06999969482422,48.48566818237305,54300,0.0,0.0,0.0,False,-0.003421863592922292,-0.003427731558221933,0.9423911737854318,56.52511978149414,-0.14222794449969733,0.1315411200710206
+2019-05-30,64.19999694824219,64.33000183105469,64.12999725341797,64.31999969482422,48.67485427856445,53700,0.0,0.0,0.0,False,0.003901897267452492,0.0038943046104127446,0.9499701845987489,56.52511978149414,-0.13888100606024367,0.13009292053984808
+2019-05-31,63.72999954223633,64.06999969482422,63.72999954223633,63.970001220703125,48.40998458862305,67800,0.0,0.0,0.0,False,-0.00544161238625529,-0.0054564718898917975,0.9393592026894078,56.52511978149414,-0.14356688184370592,0.12929154065271728
+2019-06-03,63.779998779296875,63.86000061035156,63.529998779296875,63.72999954223633,48.22836685180664,90800,0.0,0.0,0.0,False,-0.003751658637360711,-0.00375871375976137,0.932083388985693,56.52511978149414,-0.1467799265487587,0.1293100197562961
+2019-06-04,64.25,64.73999786376953,64.25,64.72000122070312,48.97754669189453,52000,0.0,0.0,0.0,False,0.015534008074333583,0.015414590472470893,0.9620963879504825,56.52511978149414,-0.13352599903858364,0.13009985084163786
+2019-06-05,65.1500015258789,65.1500015258789,64.69999694824219,64.83999633789062,49.06837463378906,62400,0.0,0.0,0.0,False,0.001854481247619555,0.0018527638202341127,0.9657350589079587,56.52511978149414,-0.13191913925225074,0.12992072515747136
+2019-06-06,64.93000030517578,65.05999755859375,64.80000305175781,64.97000122070312,49.1667366027832,42100,0.0,0.0,0.0,False,0.0020045899161780234,0.0020025834068501175,0.9696755515849234,56.52511978149414,-0.13017899311236858,0.12994376382889627
+2019-06-07,65.45999908447266,65.79000091552734,65.37999725341797,65.58999633789062,49.635929107666016,75300,0.0,0.0,0.0,False,0.009542884830315401,0.009497639126813005,0.9884719385267862,56.52511978149414,-0.12187839142065104,0.1301115773412477
+2019-06-10,65.87000274658203,65.97000122070312,65.75,65.83999633789062,49.825130462646484,36200,0.0,0.0,0.0,False,0.003811782279124154,0.0038045358457657807,0.9960515606245983,56.52511978149414,-0.11853118303415211,0.13015456253028262
+2019-06-11,66.25,66.25,66.01000213623047,66.05999755859375,49.991607666015625,47200,0.0,0.0,0.0,False,0.0033412296530552776,0.0033356601478073096,1.0027208272879844,56.52511978149414,-0.11558599328466235,0.1301942035531012
+2019-06-12,66.04000091552734,66.05999755859375,65.70999908447266,65.77999877929688,49.77972412109375,49400,0.0,0.0,0.0,False,-0.004238382296833265,-0.00424738969930013,0.9942325307881077,56.27600860595703,-0.11543612714878337,0.13016246589921238
+2019-06-13,65.62999725341797,65.62999725341797,65.4000015258789,65.55999755859375,49.613243103027344,40600,0.0,0.0,0.0,False,-0.003344353971537206,-0.0033499588231748227,0.9875631113035979,56.18809127807617,-0.11701497640326941,0.1301345331407505
+2019-06-14,65.23999786376953,65.23999786376953,64.95999908447266,65.01000213623047,49.19700622558594,55500,0.0,0.0,0.0,False,-0.008389632513582046,-0.008425023564727385,0.9708881872022088,55.8510856628418,-0.11913966144588084,0.13037113679823986
+2019-06-17,64.9000015258789,64.98999786376953,64.80000305175781,64.80000305175781,49.038108825683594,37200,0.0,0.0,0.0,False,-0.003229818480696589,-0.0032350456025434324,0.9645225761117966,55.455440521240234,-0.11572050704562897,0.13028315988969605
+2019-06-18,64.94000244140625,65.37000274658203,64.91000366210938,65.25,49.37864303588867,78300,0.0,0.0,0.0,False,0.006944276978861019,0.006920276533911585,0.9781647650115426,55.17702865600586,-0.10508694943083075,0.13032475480913172
+2019-06-19,65.37999725341797,65.87999725341797,65.37999725341797,65.6500015258789,49.68134307861328,70300,0.0,0.0,0.0,False,0.0061301814734886495,0.006111468348666386,0.9902912740055243,54.64217758178711,-0.09078764285608076,0.13040715608825437
+2019-06-20,66.36000061035156,66.41000366210938,65.93000030517578,66.38999938964844,50.24134826660156,476900,0.0,0.0,0.0,False,0.011271941402674068,0.011208886463140735,1.012725720620368,54.64217758178711,-0.08053905444376719,0.1304975967754602
+2019-06-21,66.0999984741211,66.33000183105469,66.0199966430664,66.25,50.135398864746094,841300,0.0,0.0,0.0,False,-0.0021088088897068813,-0.0021110355581363933,1.008481266728182,54.64217758178711,-0.08247802185949449,0.13048573589584178
+2019-06-24,64.97000122070312,64.97000122070312,64.68000030517578,64.77999877929688,49.91580581665039,103300,1.185,0.0,0.0,False,-0.004380000021304564,-0.004389620322956175,0.9996841187371226,54.64217758178711,-0.08649676814329732,0.1302654282746636
+2019-06-25,64.62000274658203,64.62000274658203,64.1500015258789,64.23999786376953,49.49970245361328,81300,0.0,0.0,0.0,False,-0.008336104290603497,-0.008371043917045887,0.9830145433750663,54.3392219543457,-0.08906125863926517,0.12982507475899369
+2019-06-26,64.45999908447266,64.47000122070312,64.27999877929688,64.31999969482422,49.56134796142578,89300,0.0,0.0,0.0,False,0.0012453712801661077,0.0012445964485886538,0.9854841327355373,54.3392219543457,-0.08792680169278388,0.1288260553248128
+2019-06-27,64.7300033569336,64.83999633789062,64.66999816894531,64.69999694824219,49.85414123535156,104800,0.0,0.0,0.0,False,0.005907693918124846,0.005890311919165946,0.9972137652710324,54.3392219543457,-0.08253855240625974,0.1289742694201265
+2019-06-28,65.11000061035156,65.12000274658203,64.94000244140625,65.0199966430664,50.10072326660156,93200,0.0,0.0,0.0,False,0.0049460691757969855,0.004933877559510193,1.0070921227129168,54.3392219543457,-0.07800072462033425,0.12855844065423688
+2019-07-01,65.75,65.77999877929688,65.33000183105469,65.48999786376953,50.4628791809082,122900,0.0,0.0,0.0,False,0.007228556609442549,0.007202555817723324,1.0216005017423133,54.3392219543457,-0.07133600066438739,0.12871147658633658
+2019-07-02,65.63999938964844,65.70999908447266,65.56999969482422,65.63999938964844,50.578460693359375,43300,0.0,0.0,0.0,False,0.002290426434782278,0.0022878074065210336,1.0262308289720732,54.3392219543457,-0.06920896409127852,0.12861750916884354
+2019-07-03,65.94000244140625,66.16000366210938,65.91000366210938,66.06999969482422,50.90979766845703,31900,0.0,0.0,0.0,False,0.006550950158535684,0.006529585937750977,1.0395045661423579,54.3392219543457,-0.06311139840702873,0.12838199628047078
+2019-07-05,65.66000366210938,65.8499984741211,65.4800033569336,65.83000183105469,50.7248649597168,37100,0.0,0.0,0.0,False,-0.003632556348869831,-0.0036391701030981318,1.0320959508820686,54.3392219543457,-0.06651469904492902,0.12841676577566258
+2019-07-08,65.48999786376953,65.48999786376953,65.29000091552734,65.41000366210938,50.40123748779297,42500,0.0,0.0,0.0,False,-0.006380055859800504,-0.0064004953995041025,1.0191310652029668,54.3392219543457,-0.0724703874093251,0.12854840866070724
+2019-07-09,64.69999694824219,64.7699966430664,64.56999969482422,64.72000122070312,49.86955261230469,42100,0.0,0.0,0.0,False,-0.010549044070932823,-0.010605079666040502,0.9978311626111511,54.3392219543457,-0.08225493816963936,0.1287625343693004
+2019-07-10,65.02999877929688,65.16000366210938,64.91000366210938,65.0,50.085304260253906,51800,0.0,0.0,0.0,False,0.004326320102097325,0.004316988483981422,1.0064744197305524,54.3392219543457,-0.078284479260042,0.12857317151783013
+2019-07-11,65.1500015258789,65.2699966430664,65.05999755859375,65.18000030517578,50.22401428222656,41200,0.0,0.0,0.0,False,0.002769475478313854,0.0027656475470471628,1.01203130143386,54.3392219543457,-0.07573181072737156,0.1285923849695336
+2019-07-12,65.2699966430664,65.36000061035156,65.18000030517578,65.3499984741211,50.355003356933594,49700,0.0,0.0,0.0,False,0.0026080964769354953,0.002604701295345172,1.0172788731826135,54.3392219543457,-0.07332123011918612,0.12746487100177223
+2019-07-15,65.36000061035156,65.38999938964844,65.2300033569336,65.30000305175781,50.316471099853516,98300,0.0,0.0,0.0,False,-0.000765212084426814,-0.0007655050086361865,1.015735227011195,54.3392219543457,-0.0740303359122807,0.12731351046811581
+2019-07-16,65.05000305175781,65.0999984741211,64.87999725341797,64.93000030517578,50.03137969970703,45300,0.0,0.0,0.0,False,-0.00566596571489919,-0.005682078189282594,1.004314140324635,54.3392219543457,-0.0792768482820384,0.12743095472281402
+2019-07-17,64.80000305175781,64.83000183105469,64.62999725341797,64.68000030517578,49.8387451171875,67600,0.0,0.0,0.0,False,-0.0038502752407737484,-0.003857706631889102,0.9965969792154104,54.3392219543457,-0.08282188583670513,0.12746380246529523
+2019-07-18,64.08000183105469,64.61000061035156,64.0,64.61000061035156,49.784793853759766,132000,0.0,0.0,0.0,False,-0.0010825164899492812,-0.0010831028341144668,0.9944356300616268,54.3392219543457,-0.08381474626950747,0.1274475043156646
+2019-07-19,64.48999786376953,64.69999694824219,64.41999816894531,64.41999816894531,49.63840866088867,71100,0.0,0.0,0.0,False,-0.0029403595262660343,-0.002944690875905026,0.9885712722572508,54.3392219543457,-0.08650866030813842,0.12747574666557662
+2019-07-22,64.6500015258789,64.76000213623047,64.55999755859375,64.69999694824219,49.85414123535156,50300,0.0,0.0,0.0,False,0.004346081598560092,0.00433666466059108,0.9972137652710333,54.3392219543457,-0.08253855240625974,0.12753626485023825
+2019-07-23,65.06999969482422,65.06999969482422,64.83999633789062,64.98999786376953,50.077613830566406,56200,0.0,0.0,0.0,False,0.004482528224884597,0.004472511617237455,1.0061663323449888,54.3392219543457,-0.07842600557217738,0.12758435917429423
+2019-07-24,65.05000305175781,65.16999816894531,65.0,65.11000061035156,50.17007827758789,99500,0.0,0.0,0.0,False,0.0018464227815313539,0.0018447202384080626,1.0098705635645717,54.3392219543457,-0.07672439035399903,0.1276007242838173
+2019-07-25,65.05000305175781,65.11000061035156,64.62000274658203,64.66999816894531,49.831031799316406,35300,0.0,0.0,0.0,False,-0.006757941982780236,-0.006780880274876274,0.9962879749031046,54.3392219543457,-0.08296383335810276,0.12753009697854664
+2019-07-26,64.62999725341797,64.69999694824219,64.56999969482422,64.6500015258789,49.81562423706055,50500,0.0,0.0,0.0,False,-0.0003091961313967939,-0.0003092439423761965,0.9956707303841106,54.301998138427734,-0.0826189469111327,0.1272397875222167
+2019-07-29,64.5,64.5,64.30999755859375,64.36000061035156,49.59218215942383,49600,0.0,0.0,0.0,False,-0.004485381465329286,-0.004495470970263785,0.9867193858791454,54.301998138427734,-0.08673375088330171,0.12725562264929713
+2019-07-30,63.810001373291016,63.810001373291016,63.61000061035156,63.63999938964844,49.03737258911133,40500,0.0,0.0,0.0,False,-0.011187440160002504,-0.011250490255824423,0.9644930816349055,54.301998138427734,-0.09695086239544481,0.12769613153426662
+2019-07-31,63.810001373291016,63.88999938964844,62.83000183105469,63.25,48.73686599731445,67400,0.0,0.0,0.0,False,-0.006128113639261357,-0.006146967593228652,0.9524544447871042,54.16055679321289,-0.10014097189964832,0.1278155894388596
+2019-08-01,63.25,63.619998931884766,62.540000915527344,62.790000915527344,48.38241958618164,192800,0.0,0.0,0.0,False,-0.007272654978519588,-0.007299229657778633,0.9382549172488905,54.10102081298828,-0.1057022795664837,0.12798168260235165
+2019-08-02,62.630001068115234,62.630001068115234,62.150001525878906,62.38999938964844,48.074188232421875,88000,0.0,0.0,0.0,False,-0.006370730451186413,-0.006391110156274494,0.9259068176254113,54.05633544921875,-0.1106650528024894,0.1281184635415786
+2019-08-05,61.369998931884766,61.439998626708984,60.599998474121094,60.869998931884766,46.90296936035156,81700,0.0,0.0,0.0,False,-0.024362738407726847,-0.0246644198557104,0.8789864536299457,54.05633544921875,-0.1323316874779119,0.130094294452695
+2019-08-06,61.29999923706055,61.400001525878906,60.88999938964844,61.2599983215332,47.203487396240234,117800,0.0,0.0,0.0,False,0.006407228369270657,0.006386789340144207,0.8910255489411187,54.05633544921875,-0.12677233845080327,0.13026568567455266
+2019-08-07,60.939998626708984,61.5,60.84000015258789,61.400001525878906,47.311370849609375,110600,0.0,0.0,0.0,False,0.0022854975197814653,0.0022828897429474845,0.895347483143067,54.05633544921875,-0.12477657879612813,0.1302044485435275
+2019-08-08,61.5,62.08000183105469,61.5,62.0099983215332,47.7813835144043,34300,0.0,0.0,0.0,False,0.009934454579406893,0.00988543229126919,0.914176726626545,54.05633544921875,-0.11608171147134505,0.13051444624405187
+2019-08-09,61.619998931884766,61.619998931884766,61.22999954223633,61.33000183105469,47.25741958618164,65100,0.0,0.0,0.0,False,-0.010965859288371238,-0.011026427518812006,0.8931861339892833,54.05633544921875,-0.12577463504576814,0.1309290227663543
+2019-08-12,61.0,61.099998474121094,60.61000061035156,60.720001220703125,46.78739547729492,55000,0.0,0.0,0.0,False,-0.00994603837878949,-0.009995830650845564,0.8743564320424337,54.05633544921875,-0.13446971407731423,0.13118423359794432
+2019-08-13,60.5099983215332,61.310001373291016,60.41999816894531,61.20000076293945,47.15725326538086,72000,0.0,0.0,0.0,False,0.007905073242758798,0.007873991844307652,0.8891733569207652,54.05633544921875,-0.12762763377326936,0.13067448725675782
+2019-08-14,60.04999923706055,60.16999816894531,59.52000045776367,59.52000045776367,45.86274337768555,134900,0.0,0.0,0.0,False,-0.0274509178982576,-0.02783473473560607,0.8373138142043575,54.05633544921875,-0.1515750559752681,0.1332373824862973
+2019-08-15,59.689998626708984,59.70000076293945,59.29999923706055,59.529998779296875,45.87044906616211,87600,0.0,0.0,0.0,False,0.000168016300575502,0.00016800218741767737,0.8376225128744164,54.05633544921875,-0.1514325067548571,0.1332358718515166
+2019-08-16,59.869998931884766,60.40999984741211,59.869998931884766,60.38999938964844,46.53310775756836,56800,0.0,0.0,0.0,False,0.014446309222969411,0.014342955495334523,0.8641693759304903,54.05633544921875,-0.1391738383508777,0.13366870728573707
+2019-08-19,60.9900016784668,61.130001068115234,60.81999969482422,60.88999938964844,46.91838073730469,53500,0.0,0.0,0.0,False,0.008279545431256308,0.008245458017926036,0.8796038509700634,54.05633544921875,-0.13204658903708988,0.13387612105229615
+2019-08-20,60.869998931884766,61.02000045776367,60.72999954223633,60.75,46.81051254272461,50000,0.0,0.0,0.0,False,-0.0022990604723558405,-0.0023017073695796825,0.8752825280526104,54.05633544921875,-0.13404206641608118,0.13361418092580013
+2019-08-21,61.279998779296875,61.38999938964844,61.16999816894531,61.189998626708984,47.14954376220703,70900,0.0,0.0,0.0,False,0.007242629936448308,0.007216528047358556,0.8888645054295827,54.05633544921875,-0.1277702535626014,0.1338030067538257
+2019-08-22,61.34000015258789,61.43000030517578,61.060001373291016,61.31999969482422,47.249717712402344,88600,0.0,0.0,0.0,False,0.0021246006260533523,0.00212234685382262,0.8928775881403483,54.05633544921875,-0.12591711369725822,0.13359060093919342
+2019-08-23,61.18000030517578,61.4900016784668,60.529998779296875,60.54999923706055,46.656402587890625,84000,0.0,0.0,0.0,False,-0.012557008871948883,-0.012636514376569133,0.8691087074725568,54.05633544921875,-0.13689298025538044,0.1339615836434224
+2019-08-26,61.04999923706055,61.04999923706055,60.75,60.86000061035156,46.895263671875,136400,0.0,0.0,0.0,False,0.005119577822880972,0.005106517341473538,0.878677754959887,54.05633544921875,-0.13247423669832292,0.13395510986568018
+2019-08-27,61.220001220703125,61.220001220703125,60.900001525878906,60.900001525878906,46.92608642578125,74600,0.0,0.0,0.0,False,0.0006572679518750402,0.0006570520458949667,0.8799125496401226,54.05633544921875,-0.13190403981667886,0.13384533425666229
+2019-08-28,60.52000045776367,60.72999954223633,60.459999084472656,60.59000015258789,46.687225341796875,326700,0.0,0.0,0.0,False,-0.005090155650677608,-0.00510315462290834,0.8703435021527921,54.05633544921875,-0.13632278337373638,0.13335852408857102
+2019-08-29,61.029998779296875,61.130001068115234,60.959999084472656,61.04999923706055,47.04166793823242,114100,0.0,0.0,0.0,False,0.007591853956637529,0.007563180863238082,0.884542876869882,54.05633544921875,-0.12976587207943469,0.13355717221589306
+2019-08-30,61.470001220703125,61.52000045776367,61.11000061035156,61.33000183105469,47.25741958618164,130300,0.0,0.0,0.0,False,0.004586394517994252,0.00457590905873527,0.893186133989283,54.05633544921875,-0.12577463504576814,0.13356694823253293
+2019-09-03,60.91999816894531,61.150001525878906,60.84000015258789,61.150001525878906,47.11872100830078,72100,0.0,0.0,0.0,False,-0.002934958766166229,-0.0029392742034678805,0.8876297107493469,54.05633544921875,-0.12834045044424547,0.13348709116845803
+2019-09-04,61.65999984741211,61.81999969482422,61.56999969482422,61.79999923706055,47.61957931518555,57000,0.0,0.0,0.0,False,0.010629709299548429,0.010573611127664707,0.9076946658398031,54.05633544921875,-0.11907496282429242,0.1339199312821191
+2019-09-05,62.52000045776367,62.689998626708984,62.470001220703125,62.47999954223633,48.1435432434082,106800,0.0,0.0,0.0,False,0.011003119636035175,0.010943025726981312,0.9286852584770646,54.05633544921875,-0.10938203924986933,0.13405955720878193
+2019-09-06,62.709999084472656,62.810001373291016,62.63999938964844,62.650001525878906,48.27455139160156,118800,0.0,0.0,0.0,False,0.002721198718818707,0.0027175029606617894,0.9339335943314369,54.05633544921875,-0.10695849079611908,0.13409223631247752
+2019-09-09,63.0099983215332,63.18000030517578,62.9900016784668,63.099998474121094,48.62127685546875,62600,0.0,0.0,0.0,False,0.007182365322353057,0.007156694979108241,0.9478238119150966,54.05633544921875,-0.1005443404289913,0.13427069565914881
+2019-09-10,63.29999923706055,63.61000061035156,63.279998779296875,63.52000045776367,48.944915771484375,72700,0.0,0.0,0.0,False,0.006656322847663487,0.006634267348986573,0.9607891560575701,54.05633544921875,-0.09455727317172857,0.13415457025111419
+2019-09-11,63.84000015258789,64.05000305175781,63.84000015258789,64.0199966430664,49.33018112182617,63700,0.0,0.0,0.0,False,0.007871406953493087,0.007840589044344868,0.9762233254548955,54.05633544921875,-0.08743016499578282,0.13431738845564475
+2019-09-12,63.97999954223633,64.37000274658203,63.95000076293945,64.19999694824219,49.46889114379883,62300,0.0,0.0,0.0,False,0.002811869302285608,0.0028079233929891832,0.9817802071582029,54.05633544921875,-0.08486413789054248,0.13434909508212262
+2019-09-13,64.83999633789062,65.01000213623047,64.75,64.94999694824219,50.04678726196289,149800,0.0,0.0,0.0,False,0.011682010750639238,0.011614302862407107,1.004931384843629,54.05633544921875,-0.07417351091108426,0.13485179059477234
+2019-09-16,64.58000183105469,64.5999984741211,64.41999816894531,64.41999816894531,49.63840866088867,39600,0.0,0.0,0.0,False,-0.00815993639984558,-0.008193410905128465,0.9885712722572506,54.05633544921875,-0.08172819617934213,0.13490720702445377
+2019-09-17,64.20999908447266,64.61000061035156,64.16000366210938,64.5999984741211,49.777099609375,44000,0.0,0.0,0.0,False,0.0027940248736380013,0.0027901288415273077,0.9941273898549394,54.05633544921875,-0.07916252191870687,0.13491793688935555
+2019-09-18,64.44000244140625,64.47000122070312,64.04000091552734,64.44999694824219,49.6615104675293,39900,0.0,0.0,0.0,False,-0.0023221349325851515,-0.0023248352690814736,0.9894967569829325,54.05633544921875,-0.08130083079379313,0.1348658494582983
+2019-09-19,64.79000091552734,64.94000244140625,64.72000122070312,64.79000091552734,49.92351150512695,40400,0.0,0.0,0.0,False,0.005275736382786,0.005261868439952187,0.9999928174071822,54.05633544921875,-0.07645401616197656,0.13448752350320617
+2019-09-20,64.7699966430664,64.9000015258789,64.54000091552734,64.54000091552734,49.73086929321289,160800,0.0,0.0,0.0,False,-0.003858747233641213,-0.0038662114065059483,0.9922753506557098,54.05633544921875,-0.08001774667225192,0.13451566481649663
+2019-09-23,64.1500015258789,64.44000244140625,64.12999725341797,64.41999816894531,49.63840866088867,56200,0.0,0.0,0.0,False,-0.0018592201109349782,-0.0018609506058921003,0.9885712722572506,53.980899810791016,-0.08044495673698016,0.13427415923529354
+2019-09-24,64.22000122070312,64.2699966430664,63.75,63.79999923706055,49.45237350463867,41700,0.38,0.0,0.0,False,-0.0037478066132402565,-0.0037548472372151732,0.9811184916921853,53.980899810791016,-0.08389127120935969,0.13430499127345438
+2019-09-25,63.31999969482422,63.599998474121094,63.16999816894531,63.54999923706055,49.25859451293945,47700,0.0,0.0,0.0,False,-0.003918497292774825,-0.003926194718098354,0.9733554842458234,53.980899810791016,-0.08748104078301333,0.13432588116667502
+2019-09-26,63.72999954223633,63.810001373291016,63.54999923706055,63.66999816894531,49.351619720458984,147500,0.0,0.0,0.0,False,0.0018885071415324362,0.0018867261538400867,0.9770821801706038,53.980899810791016,-0.08575774221174837,0.13432556255576372
+2019-09-27,63.650001525878906,63.650001525878906,63.16999816894531,63.2599983215332,49.0338134765625,74800,0.0,0.0,0.0,False,-0.006439631479100871,-0.0064604553527490465,0.9643504995264078,53.6663932800293,-0.08632180253467314,0.13444572267141333
+2019-09-30,63.369998931884766,63.66999816894531,63.369998931884766,63.52000045776367,49.235347747802734,104700,0.0,0.0,0.0,False,0.004110108044861116,0.004101684623683573,0.9724241923174384,53.426788330078125,-0.07845204088218982,0.13440622360624294
+2019-10-01,63.70000076293945,63.70000076293945,63.15999984741211,63.220001220703125,49.00279998779297,50300,0.0,0.0,0.0,False,-0.004723187113472638,-0.004734376609017381,0.9631080637899829,53.426788330078125,-0.08280468432714205,0.13429126752635198
+2019-10-02,62.79999923706055,62.79999923706055,62.13999938964844,62.29999923706055,48.289695739746094,200700,0.0,0.0,0.0,False,-0.014552316362014373,-0.014659239909097937,0.9345402941928895,53.08983612060547,-0.09041543036514144,0.1350051965969711
+2019-10-03,62.13999938964844,62.459999084472656,61.959999084472656,62.43000030517578,48.390464782714844,61900,0.0,0.0,0.0,False,0.00208676077629133,0.0020845865152722565,0.9385772169989663,52.97003173828125,-0.0864558091675971,0.13489518632980557
+2019-10-04,62.41999816894531,62.9900016784668,62.41999816894531,62.9900016784668,48.82453155517578,51500,0.0,0.0,0.0,False,0.008970088929916242,0.008930096660432794,0.9559664270329566,52.55819320678711,-0.07103862259726956,0.1352011690533915
+2019-10-07,62.720001220703125,62.88999938964844,62.619998931884766,62.66999816894531,48.57648849487305,54200,0.0,0.0,0.0,False,-0.005080295753015607,-0.005093244329165806,0.9460295391006599,52.2361946105957,-0.0700607336159268,0.13507813462650653
+2019-10-08,62.22999954223633,62.41999816894531,62.02000045776367,62.060001373291016,48.10367202758789,39600,0.0,0.0,0.0,False,-0.009733442699034534,-0.009781122295768394,0.9270879720911951,51.899234771728516,-0.07313330843575772,0.13528297109331597
+2019-10-09,62.4900016784668,62.65999984741211,62.38999938964844,62.54999923706055,48.483482360839844,75200,0.0,0.0,0.0,False,0.007895661957659561,0.007864654329011659,0.9423036072814988,51.629676818847656,-0.06093771357598887,0.13538777616709266
+2019-10-10,62.630001068115234,63.130001068115234,62.599998474121094,63.130001068115234,48.93305206298828,57300,0.0,0.0,0.0,False,0.009272636375466936,0.009229909407456261,0.9603138823625779,51.44459915161133,-0.048820422941217134,0.1356283459211555
+2019-10-11,64.16999816894531,64.79000091552734,64.16999816894531,64.41999816894531,49.93294906616211,71800,0.0,0.0,0.0,False,0.020433979917842127,0.020228007316957047,1.0003708968674419,51.44459915161133,-0.029384038565336335,0.13580444574842723
+2019-10-14,64.02999877929688,64.2699966430664,64.02999877929688,64.19999694824219,49.762428283691406,34600,0.0,0.0,0.0,False,-0.0034149952217875645,-0.0034208396275085544,0.9935396398128367,51.44459915161133,-0.03269868743582649,0.13477330718339903
+2019-10-15,64.41000366210938,65.25,64.4000015258789,65.0999984741211,50.46002197265625,76500,0.0,0.0,0.0,False,0.014018481674325178,0.013921131506169996,1.0214860387205937,51.44459915161133,-0.019138591712094977,0.13522864166578968
+2019-10-16,65.04000091552734,65.25,64.93000030517578,65.1500015258789,50.498779296875,65700,0.0,0.0,0.0,False,0.0007680798125644372,0.0007677849902202712,1.023038701338316,51.44459915161133,-0.0183852118654656,0.13510812962791455
+2019-10-17,65.29000091552734,65.58999633789062,65.2699966430664,65.38999938964844,50.68480682373047,72000,0.0,0.0,0.0,False,0.003683802449200524,0.003677033866612658,1.0304911762611337,51.44459915161133,-0.014769136904764113,0.1339550164370653
+2019-10-18,65.44000244140625,65.69999694824219,65.38999938964844,65.62000274658203,50.86308670043945,40900,0.0,0.0,0.0,False,0.0035174224364511453,0.0035112507741477525,1.0376332714815306,51.44459915161133,-0.011303663761828786,0.1338869631152545
+2019-10-21,66.0999984741211,66.25,66.08999633789062,66.1500015258789,51.27390670776367,61100,0.0,0.0,0.0,False,0.008076977509126948,0.008044533309913143,1.0540911895871359,51.44459915161133,-0.0033179856906768723,0.13350599547062852
+2019-10-22,66.12000274658203,66.23999786376953,65.83999633789062,65.9000015258789,51.08011245727539,49200,0.0,0.0,0.0,False,-0.0037795881556834665,-0.0037867488476689033,1.0463275708562785,51.44459915161133,-0.007085033226943094,0.1335628082665554
+2019-10-23,65.97000122070312,66.2300033569336,65.94000244140625,66.19000244140625,51.30491638183594,52500,0.0,0.0,0.0,False,0.004401006844857225,0.004391350734937436,1.0553334725024368,51.44459915161133,-0.0027152076618137677,0.1334275822576327
+2019-10-24,66.27999877929688,66.29000091552734,65.95999908447266,66.05999755859375,51.204124450683594,63700,0.0,0.0,0.0,False,-0.001964566717197247,-0.001966499009549989,1.0512956327696172,51.44459915161133,-0.004674440172408256,0.1328335766471132
+2019-10-25,65.94000244140625,66.18000030517578,65.83999633789062,66.12000274658203,51.25065231323242,52800,0.0,0.0,0.0,False,0.0009086741165478252,0.0009082615221464348,1.0531595920165024,51.44459915161133,-0.003770013598654587,0.13064357288519868
+2019-10-28,66.16999816894531,66.43000030517578,66.16999816894531,66.38999938964844,51.459922790527344,97800,0.0,0.0,0.0,False,0.004083274414068194,0.004074960473480805,1.061543206046582,51.459922790527344,0.0,0.13058247201177106
+2019-10-29,66.22000122070312,66.44000244140625,66.22000122070312,66.33999633789062,51.421165466308594,40100,0.0,0.0,0.0,False,-0.0007531555065971585,-0.0007534392706936579,1.0599905434288601,51.459922790527344,-0.0007531555065971585,0.1303712195288657
+2019-10-30,66.19999694824219,66.55000305175781,66.0,66.54000091552734,51.57618713378906,46400,0.0,0.0,0.0,False,0.0030147443387302797,0.0030102091097672697,1.0662008882575003,51.57618713378906,0.0,0.1303768954520824
+2019-10-31,66.45999908447266,66.45999908447266,66.19999694824219,66.41000366210938,51.475425720214844,40600,0.0,0.0,0.0,False,-0.0019536421587901254,-0.0019555530067801533,1.0621642710936707,51.57618713378906,-0.0019536421587901254,0.1297711894489848
+2019-11-01,66.75,67.11000061035156,66.75,67.11000061035156,52.01800537109375,56800,0.0,0.0,0.0,False,0.010540556844114368,0.010485392478315606,1.0839006308150352,52.01800537109375,0.0,0.12994307657380605
+2019-11-04,67.41000366210938,67.41000366210938,67.19999694824219,67.3499984741211,52.20403289794922,75100,0.0,0.0,0.0,False,0.0035762141498574262,0.003569834701027307,1.091353105737853,52.20403289794922,0.0,0.12911685104425796
+2019-11-05,67.33000183105469,67.3499984741211,67.18000030517578,67.30999755859375,52.173030853271484,47400,0.0,0.0,0.0,False,-0.0005938630208577322,-0.0005940394273458207,1.090111128464799,52.20403289794922,-0.0005938630208577322,0.12904229466387215
+2019-11-06,67.33000183105469,67.36000061035156,67.18000030517578,67.29000091552734,52.15752410888672,77900,0.0,0.0,0.0,False,-0.0002972176262555637,-0.00029726180416809523,1.0894899105965865,52.20403289794922,-0.0008909041405559259,0.12903689865215748
+2019-11-07,67.83000183105469,67.94999694824219,67.75,67.83999633789062,52.58384323120117,47900,0.0,0.0,0.0,False,0.008173684038844442,0.00814046040036469,1.1065687409281564,52.58384323120117,0.0,0.12921472309867882
+2019-11-08,67.66000366210938,67.83000183105469,67.5,67.76000213623047,52.52183151245117,41500,0.0,0.0,0.0,False,-0.0011792922490915236,-0.0011799881613723485,1.1040844807398011,52.58384323120117,-0.0011792922490915236,0.1284994287586694
+2019-11-11,67.66000366210938,68.0,67.66000366210938,67.97000122070312,52.684600830078125,41800,0.0,0.0,0.0,False,0.003099079238856328,0.003094286991275839,1.1106052052708617,52.684600830078125,0.0,0.1278557734042999
+2019-11-12,67.93000030517578,67.9800033569336,67.80999755859375,67.8499984741211,52.591590881347656,42500,0.0,0.0,0.0,False,-0.0017654105234744533,-0.0017669706971343787,1.1068791206305764,52.684600830078125,-0.0017654105234744533,0.12786345403035418
+2019-11-13,67.36000061035156,67.66999816894531,67.30000305175781,67.56999969482422,52.374568939208984,41500,0.0,0.0,0.0,False,-0.004126552144587126,-0.0041350898565251665,1.0981849740769523,52.684600830078125,-0.005884677609479749,0.1261103443900821
+2019-11-14,67.36000061035156,67.44999694824219,67.20999908447266,67.44999694824219,52.281532287597656,57200,0.0,0.0,0.0,False,-0.0017763707367084436,-0.0017779503541401924,1.0944578196888006,52.684600830078125,-0.007650594977087755,0.1261066303572229
+2019-11-15,67.81999969482422,68.0199966430664,67.81999969482422,67.93000030517578,52.653602600097656,439700,0.0,0.0,0.0,False,0.007116668089474976,0.007091464115356994,1.1093633808189312,52.684600830078125,-0.0005883736327517708,0.12627879686235277
+2019-11-18,67.94000244140625,68.08999633789062,67.80999755859375,67.9800033569336,52.692359924316406,96200,0.0,0.0,0.0,False,0.0007360811474403928,0.0007358103725792838,1.110916043436653,52.692359924316406,0.0,0.12627578920268195
+2019-11-19,68.2300033569336,68.2699966430664,67.91999816894531,68.12000274658203,52.800872802734375,60700,0.0,0.0,0.0,False,0.002059366454146838,0.0020572488658124797,1.1152631931240267,52.800872802734375,0.0,0.12625782795849755
+2019-11-20,67.79000091552734,67.80999755859375,67.41000366210938,67.5999984741211,52.39781188964844,40500,0.0,0.0,0.0,False,-0.007633603228336505,-0.0076628883064314155,1.0991161131842135,52.800872802734375,-0.007633603228336505,0.1260629373137902
+2019-11-21,67.48999786376953,67.5999984741211,67.31999969482422,67.41000366210938,52.250553131103516,47900,0.0,0.0,0.0,False,-0.0028103990077877894,-0.002814355593875097,1.0932167593424893,52.800872802734375,-0.010422548765185558,0.12451811932354548
+2019-11-22,67.58000183105469,67.66999816894531,67.47000122070312,67.5999984741211,52.39781188964844,32500,0.0,0.0,0.0,False,0.002818319610424558,0.0028143555938750994,1.0991161131842135,52.800872802734375,-0.007633603228336505,0.1242094102995185
+2019-11-25,67.80000305175781,68.04000091552734,67.80000305175781,67.95999908447266,52.67684555053711,40400,0.0,0.0,0.0,False,0.005325292236941559,0.0053111630075567936,1.1102945199261924,52.800872802734375,-0.002348962159406609,0.12429624435790015
+2019-11-26,68.05000305175781,68.16999816894531,67.94999694824219,68.08000183105469,52.76987838745117,41600,0.0,0.0,0.0,False,0.001766104935513102,0.0017645472059976601,1.1140215214932203,52.800872802734375,-0.0005870057375566562,0.12378229604702379
+2019-11-27,68.3499984741211,68.52999877929688,68.33000183105469,68.5199966430664,53.11091995239258,48600,0.0,0.0,0.0,False,0.006462807483416766,0.006442013088493852,1.1276840356024307,53.11091995239258,0.0,0.12390816562932329
+2019-11-29,68.33999633789062,68.33999633789062,68.11000061035156,68.16000366210938,52.83186721801758,14300,0.0,0.0,0.0,False,-0.00525414989281181,-0.005268001478535157,1.1165048647548326,53.11091995239258,-0.00525414989281181,0.12300581618720165
+2019-12-02,68.19999694824219,68.2300033569336,67.75,67.9800033569336,52.692359924316406,45000,0.0,0.0,0.0,False,-0.0026405898759072066,-0.0026440823828941173,1.1109160434366525,53.11091995239258,-0.00788086571370561,0.12289592995438577
+2019-12-03,67.48999786376953,67.76000213623047,67.23999786376953,67.76000213623047,52.52183151245117,58800,0.0,0.0,0.0,False,-0.0032363024186080613,-0.0032415505714125043,1.1040844807397998,53.11091995239258,-0.011091663267543739,0.12294773308779702
+2019-12-04,68.3499984741211,68.63999938964844,68.3499984741211,68.5999984741211,53.17292022705078,54600,0.0,0.0,0.0,False,0.012396534847518792,0.012320326972107984,1.1301678373274142,53.17292022705078,0.0,0.12328313187317774
+2019-12-05,68.83999633789062,69.0,68.7699966430664,68.9000015258789,53.405452728271484,43800,0.0,0.0,0.0,False,0.004373137684140271,0.004363603304202482,1.1394833545703742,53.405452728271484,0.0,0.11986993125582124
+2019-12-06,69.33999633789062,69.48999786376953,69.33000183105469,69.47000122070312,53.84728240966797,41000,0.0,0.0,0.0,False,0.008273119294475828,0.00823908462942703,1.1571835555912804,53.84728240966797,0.0,0.120110719597095
+2019-12-09,69.37999725341797,69.55999755859375,69.33000183105469,69.37000274658203,53.76976776123047,32200,0.0,0.0,0.0,False,-0.0014395275855849654,-0.0014405647008433004,1.1540782303558363,53.84728240966797,-0.0014395275855849654,0.11924537531766859
+2019-12-10,69.41999816894531,69.58999633789062,69.25,69.44000244140625,53.82402420043945,41300,0.0,0.0,0.0,False,0.0010090510238005557,0.001008542274023799,1.1562518051995232,53.84728240966797,-0.0004319291185684859,0.1184609391554192
+2019-12-11,69.33000183105469,69.83000183105469,69.33000183105469,69.76000213623047,54.07206726074219,56500,0.0,0.0,0.0,False,0.004608407936556924,0.004597821735929795,1.16618869313182,54.07206726074219,0.0,0.11851744336352604
+2019-12-12,69.6500015258789,70.19999694824219,69.6500015258789,70.16999816894531,54.389869689941406,70500,0.0,0.0,0.0,False,0.005877386334551149,0.005860181878066146,1.178920220954892,54.389869689941406,0.0,0.1180752017779726
+2019-12-13,70.87999725341797,71.2300033569336,70.73999786376953,70.98999786376953,55.025447845458984,64400,0.0,0.0,0.0,False,0.01168559805604974,0.011617848738494963,1.20438220685317,55.025447845458984,0.0,0.11858286291158812
+2019-12-16,71.61000061035156,71.73999786376953,71.55999755859375,71.66000366210938,55.544769287109375,55900,0.0,0.0,0.0,False,0.009437841253176593,0.009393583079247501,1.2251868161827772,55.544769287109375,0.0,0.11819692128695188
+2019-12-17,71.06999969482422,71.30000305175781,71.06999969482422,71.12999725341797,55.133968353271484,68800,0.0,0.0,0.0,False,-0.007395852734835784,-0.007423337653801435,1.2087296621827912,55.544769287109375,-0.007395852734835784,0.11742531032943478
+2019-12-18,70.83000183105469,70.91000366210938,70.75,70.88999938964844,54.947940826416016,43800,0.0,0.0,0.0,False,-0.0033741000768073848,-0.0033798051891664217,1.2012771872599735,55.544769287109375,-0.010744998464362499,0.11748575579644274
+2019-12-19,70.83999633789062,71.0199966430664,70.83999633789062,70.9000015258789,54.955692291259766,57400,0.0,0.0,0.0,False,0.00014106925077017607,0.0001410593014391051,1.2015877197835176,55.544769287109375,-0.010605445002475178,0.1169809333842713
+2019-12-20,70.9800033569336,71.08000183105469,70.94999694824219,70.98999786376953,55.025447845458984,143800,0.0,0.0,0.0,False,0.0012693053492898176,0.001268500462281212,1.2043822068531695,55.544769287109375,-0.009349601201258606,0.11682374339891696
+2019-12-23,70.4000015258789,70.45999908447266,70.30999755859375,70.37000274658203,55.03640365600586,96400,0.634,0.0,0.0,False,0.00019910443214654627,0.00019908461348970737,1.204821109120699,55.544769287109375,-0.009152358316150133,0.11505347845572893
+2019-12-24,70.37000274658203,70.48999786376953,70.30000305175781,70.37000274658203,55.03640365600586,29700,0.0,0.0,0.0,False,0.0,0.0,1.204821109120699,55.544769287109375,-0.009152358316150133,0.11425413926064043
+2019-12-26,70.55999755859375,70.8499984741211,70.55999755859375,70.8499984741211,55.41181945800781,53600,0.0,0.0,0.0,False,0.006821226989111029,0.006798067677259034,1.2198606943763948,55.544769287109375,-0.00239356164059934,0.11140258427416165
+2019-12-27,71.22000122070312,71.33000183105469,71.05000305175781,71.05000305175781,55.568233489990234,113000,0.0,0.0,0.0,False,0.00282275574980817,0.0028187792561525813,1.226126818915219,55.568233489990234,0.0,0.11140202491806371
+2019-12-30,71.11000061035156,71.22000122070312,70.70999908447266,70.79000091552734,55.36488723754883,101600,0.0,0.0,0.0,False,-0.0036593974591262457,-0.0036661094335327434,1.217980536090388,55.568233489990234,-0.0036593974591262457,0.11126983756517317
+2019-12-31,70.8499984741211,71.11000061035156,70.70999908447266,71.11000061035156,55.61515426635742,46800,0.0,0.0,0.0,False,0.0045203203925043844,0.004510134428623963,1.228006518737855,55.61515426635742,0.0,0.11132549221049992
+2020-01-02,71.52999877929688,71.76000213623047,71.48999786376953,71.70999908447266,56.08440399169922,91700,0.0,0.0,0.0,False,0.008437443562494096,0.008402047298843645,1.2468051979965749,56.08440399169922,0.0,0.1115811138207781
+2020-01-03,70.75,71.19999694824219,70.75,70.81999969482422,55.388343811035156,55500,0.0,0.0,0.0,False,-0.012410940138850024,-0.01248859907231671,1.2189202331805822,56.08440399169922,-0.012410940138850024,0.11222561341860095
+2020-01-06,70.4800033569336,70.83999633789062,70.4000015258789,70.83999633789062,55.403987884521484,75700,0.0,0.0,0.0,False,0.000282443424192369,0.00028240354455741796,1.2195469526092513,56.08440399169922,-0.012132002103088069,0.10957210249947033
+2020-01-07,70.77999877929688,70.77999877929688,70.58000183105469,70.58999633789062,55.208465576171875,39200,0.0,0.0,0.0,False,-0.0035290295124086324,-0.003535271226179832,1.2117141059093166,56.08440399169922,-0.01561821742203029,0.10917726600211253
+2020-01-08,70.33000183105469,70.79000091552734,70.33000183105469,70.5999984741211,55.21628189086914,49100,0.0,0.0,0.0,False,0.00014157819123727933,0.0001415681699910111,1.212027236391965,56.08440399169922,-0.015478850429765934,0.1090496530711999
+2020-01-09,70.5999984741211,70.69000244140625,70.54000091552734,70.66999816894531,55.271034240722656,39300,0.0,0.0,0.0,False,0.0009915979124006657,0.0009911066039508586,1.2142206779817446,56.08440399169922,-0.014502601313137742,0.10858126045082953
+2020-01-10,70.51000213623047,70.52999877929688,70.08999633789062,70.18000030517578,54.88780975341797,55600,0.0,0.0,0.0,False,-0.006933550141935529,-0.0069576988898261425,1.1988682678856475,56.08440399169922,-0.02133559694168008,0.10883814719813337
+2020-01-13,70.5,70.80000305175781,70.36000061035156,70.80000305175781,55.372711181640625,55400,0.0,0.0,0.0,False,0.008834410234277223,0.008795615152536759,1.218293972215284,56.08440399169922,-0.012689674123378847,0.10904164297563773
+2020-01-14,70.47000122070312,70.69000244140625,70.38999938964844,70.54000091552734,55.16936492919922,93400,0.0,0.0,0.0,False,-0.0036723188751651703,-0.0036790783919339234,1.2101476893904528,56.08440399169922,-0.01631539246874103,0.10900852171365429
+2020-01-15,70.51000213623047,70.63999938964844,70.43000030517578,70.55000305175781,55.177188873291016,45000,0.0,0.0,0.0,False,0.00014181682355474123,0.00014180676849965908,1.2104611255153492,56.08440399169922,-0.01617588944232118,0.10890353259338025
+2020-01-16,70.51000213623047,70.80000305175781,70.48999786376953,70.73999786376953,55.32577896118164,100300,0.0,0.0,0.0,False,0.0026929622716345136,0.0026893427454450845,1.216413813929277,56.08440399169922,-0.013526488230664935,0.10889696809571553
+2020-01-17,70.69000244140625,70.9000015258789,70.5999984741211,70.77999877929688,55.3570671081543,67900,0.0,0.0,0.0,False,0.0005655256475396442,0.0005653657981737364,1.2176672527866153,56.08440399169922,-0.012968612159140913,0.10883501322152139
+2020-01-21,70.69999694824219,70.69999694824219,70.37999725341797,70.37999725341797,55.04421615600586,80100,0.0,0.0,0.0,False,-0.005651508804417005,-0.005667539005378471,1.2051340867822242,56.08440399169922,-0.01854682873775948,0.10880821113459596
+2020-01-22,70.61000061035156,70.76000213623047,70.52999877929688,70.62000274658203,55.231937408447266,63700,0.0,0.0,0.0,False,0.0034103719800344656,0.0034045698493869975,1.212654414284005,56.08440399169922,-0.015199708342770735,0.10831442631148591
+2020-01-23,70.27999877929688,70.44999694824219,70.0,70.38999938964844,55.05204772949219,70600,0.0,0.0,0.0,False,-0.0032569865805135434,-0.0032623021061749225,1.2054478285493682,56.08440399169922,-0.018407189677184133,0.10833964641828783
+2020-01-24,70.44000244140625,70.44000244140625,69.77999877929688,69.91000366210938,54.6766471862793,78300,0.0,0.0,0.0,False,-0.006819011439092804,-0.00684236713331462,1.1904088545781675,56.08440399169922,-0.02510068227930673,0.10858270498732671
+2020-01-27,68.52999877929688,68.7699966430664,68.38999938964844,68.51000213623047,53.581695556640625,65100,0.0,0.0,0.0,False,-0.0200259468344548,-0.02022918402971307,1.146543843310666,56.08440399169922,-0.044623964184927534,0.1100347496605914
+2020-01-28,68.69999694824219,68.97000122070312,68.5999984741211,68.97000122070312,53.94145202636719,46200,0.0,0.0,0.0,False,0.00671416732877117,0.006691727693623421,1.1609560978531976,56.08440399169922,-0.038209409618567,0.11017190926825854
+2020-01-29,68.94000244140625,69.02999877929688,68.7300033569336,68.8499984741211,53.84761047363281,45200,0.0,0.0,0.0,False,-0.0017396927448023458,-0.001741207767596587,1.157196698207926,56.08440399169922,-0.0398826297306728,0.11019104993929767
+2020-01-30,68.22000122070312,68.66999816894531,68.0199966430664,68.62000274658203,53.667728424072266,66300,0.0,0.0,0.0,False,-0.003340576266585238,-0.003346168449029481,1.1499904181155367,56.08440399169922,-0.043089975030930816,0.1099644971636286
+2020-01-31,68.2300033569336,68.2300033569336,67.63999938964844,67.81999969482422,53.04206085205078,52500,0.0,0.0,0.0,False,-0.011658171314380517,-0.011726660620672295,1.1249254614968693,56.08440399169922,-0.05424579603446833,0.11061959573613811
+2020-02-03,67.52999877929688,67.80999755859375,67.52999877929688,67.62999725341797,52.893436431884766,63000,0.0,0.0,0.0,False,-0.002802010664339938,-0.0028059436447749504,1.1189713976928277,56.08440399169922,-0.05689580939982408,0.11059024105114981
+2020-02-04,68.61000061035156,68.75,68.56999969482422,68.6500015258789,53.69120407104492,314500,0.0,0.0,0.0,False,0.015082545075087106,0.014969934384166243,1.1509308793113502,56.08440399169922,-0.0426713979345934,0.11144690665769118
+2020-02-05,69.20999908447266,69.30000305175781,68.97000122070312,69.20999908447266,54.12918472290039,63900,0.0,0.0,0.0,False,0.008157400442648344,0.008124308691628186,1.1684768838183506,56.08440399169922,-0.034862085172345125,0.11167776499139555
+2020-02-06,69.2300033569336,69.2300033569336,68.97000122070312,69.01000213623047,53.972740173339844,162900,0.0,0.0,0.0,False,-0.0028902070179224193,-0.0028943917312959574,1.1622095367105363,56.08440399169922,-0.03765153354704298,0.11162063827210712
+2020-02-07,68.45999908447266,68.54000091552734,68.2300033569336,68.29000091552734,53.40963363647461,55600,0.0,0.0,0.0,False,-0.010433165613914608,-0.010487972626661951,1.1396508465220498,56.08440399169922,-0.04769187447584344,0.11134705421088609
+2020-02-10,68.29000091552734,68.4800033569336,68.26000213623047,68.4800033569336,53.558231353759766,42200,0.0,0.0,0.0,False,0.002782226859981307,0.0027783636307589493,1.1456038405782252,56.08440399169922,-0.045042337230031704,0.11121478139101178
+2020-02-11,68.95999908447266,69.11000061035156,68.91000366210938,69.0199966430664,53.98057174682617,80800,0.0,0.0,0.0,False,0.007885629946903672,0.00785470085757479,1.1625232784776802,56.08440399169922,-0.037511894486467634,0.11146283254966081
+2020-02-12,69.11000061035156,69.37000274658203,69.0999984741211,69.36000061035156,54.24647903442383,63400,0.0,0.0,0.0,False,0.004925981311290739,0.004913888362185869,1.1731758277326922,56.08440399169922,-0.0327706960663684,0.11099237011064579
+2020-02-13,68.8499984741211,69.1500015258789,68.8499984741211,68.9800033569336,53.94927215576172,84900,0.0,0.0,0.0,False,-0.005478823399275523,-0.005493887198654742,1.1612693811569703,56.08440399169922,-0.0380699746092249,0.11114983424036375
+2020-02-14,69.0999984741211,69.0999984741211,68.81999969482422,68.93000030517578,53.910186767578125,55000,0.0,0.0,0.0,False,-0.0007244840684921261,-0.0007247466338988376,1.1597035759226024,56.08440399169922,-0.03876687758762465,0.11114080126552059
+2020-02-18,68.30999755859375,68.4000015258789,68.13999938964844,68.19999694824219,53.3392448425293,90000,0.0,0.0,0.0,False,-0.010590613004371807,-0.01064709266973096,1.1368309911458483,56.08440399169922,-0.048946925594078206,0.11119035541053096
+2020-02-19,68.33000183105469,68.36000061035156,68.25,68.27999877929688,53.40180587768555,69800,0.0,0.0,0.0,False,0.0011728894051827865,0.001172202107767801,1.1393372575760297,56.08440399169922,-0.04783144551934104,0.1109185050218816
+2020-02-20,68.05000305175781,68.2300033569336,67.68000030517578,68.05999755859375,53.22975540161133,67700,0.0,0.0,0.0,False,-0.003221810072646103,-0.0032270112772516736,1.1324447192507843,56.08440399169922,-0.05089915175902371,0.11097413383484672
+2020-02-21,67.75,67.77999877929688,67.5199966430664,67.61000061035156,52.877803802490234,91000,0.0,0.0,0.0,False,-0.006611933428317784,-0.006633889093258551,1.1183451367275303,56.08440399169922,-0.057174543384352905,0.1111632190208084
+2020-02-24,64.91999816894531,65.25,64.77999877929688,64.83999633789062,50.71139144897461,188100,0.0,0.0,0.0,False,-0.04097016513029994,-0.041833094186683836,1.0315561866728356,56.08440399169922,-0.09580225803094644,0.11851953530746945
+2020-02-25,64.95999908447266,64.97000122070312,63.47999954223633,63.630001068115234,49.765052795410156,83700,0.0,0.0,0.0,False,-0.018661263801381778,-0.018837582179456958,0.9936447807460045,56.08440399169922,-0.11267573062244474,0.11990515996154033
+2020-02-26,63.869998931884766,64.30999755859375,63.4900016784668,63.599998474121094,49.74158477783203,172900,0.0,0.0,0.0,False,-0.00047157626205285297,-0.0004716874891077192,0.9927046251924392,56.08440399169922,-0.11309417168462654,0.1198366292111871
+2020-02-27,62.38999938964844,62.95000076293945,61.380001068115234,61.380001068115234,48.00532150268555,155000,0.0,0.0,0.0,False,-0.03490566862518363,-0.03552942970061996,0.9231479378776011,56.08440399169922,-0.14405221262954704,0.1247930218340373
+2020-02-28,60.209999084472656,61.209999084472656,59.869998931884766,61.099998474121094,47.78633499145508,263600,0.0,0.0,0.0,False,-0.004561713251273969,-0.004572149615730005,0.9143750884452246,56.08440399169922,-0.14795680099359343,0.12485094510362016
+2020-03-02,60.86000061035156,61.900001525878906,60.47999954223633,61.900001525878906,48.41201400756836,237700,0.0,0.0,0.0,False,0.013093262252172444,0.01300828643073444,0.9394405035272637,56.08440399169922,-0.13680077593882267,0.12535904277791451
+2020-03-03,62.310001373291016,62.91999816894531,61.0099983215332,61.33000183105469,47.96622085571289,121700,0.0,0.0,0.0,False,-0.00920831659236021,-0.00925097521762329,0.9215815213587382,56.08440399169922,-0.14474938767625778,0.1256776168041121
+2020-03-04,61.88999938964844,62.560001373291016,61.4900016784668,62.560001373291016,48.92819595336914,131200,0.0,0.0,0.0,False,0.020055261400516944,0.019856803672257412,0.9601193410719906,56.08440399169922,-0.1275971130831529,0.12729015811043318
+2020-03-05,60.880001068115234,61.08000183105469,60.220001220703125,60.40999984741211,47.246681213378906,96000,0.0,0.0,0.0,False,-0.03436698834334295,-0.03497142206918257,0.8927559425258085,56.08440399169922,-0.15757897292852285,0.13181797417068172
+2020-03-06,59.45000076293945,59.869998931884766,59.029998779296875,59.70000076293945,46.6913948059082,220900,0.0,0.0,0.0,False,-0.011752918791541722,-0.011822530304812992,0.8705105356410947,56.08440399169922,-0.1674798788479811,0.13135613796066717
+2020-03-09,56.060001373291016,56.560001373291016,54.72999954223633,54.9900016784668,43.0077018737793,262500,0.0,0.0,0.0,False,-0.07889447182808906,-0.08218066929939893,0.7229375948828145,56.08440399169922,-0.23316111409252638,0.15309913097482528
+2020-03-10,57.15999984741211,57.36000061035156,55.34000015258789,57.13999938964844,44.6892204284668,332300,0.0,0.0,0.0,False,0.039098079679367403,0.03835310581332566,0.7903011462501204,56.08440399169922,-0.2031791862300787,0.15778949729184058
+2020-03-11,55.470001220703125,55.599998474121094,53.70000076293945,54.0099983215332,42.24123764038086,294000,0.0,0.0,0.0,False,-0.05477792551795302,-0.05633537964453876,0.6922321634061255,56.08440399169922,-0.24682737741792204,0.16690366409643922
+2020-03-12,49.810001373291016,49.900001525878906,47.029998779296875,48.209999084472656,37.70505905151367,514900,0.0,0.0,0.0,False,-0.10738744511905096,-0.11360266136835401,0.5105076748296573,56.08440399169922,-0.3277086610906267,0.1979866183737037
+2020-03-13,50.540000915527344,50.65999984741211,47.88999938964844,50.5,39.496070861816406,701600,0.0,0.0,0.0,False,0.04750057035730415,0.04640691730785395,0.5822576509131514,56.08440399169922,-0.29577443904615575,0.2038467930872314
+2020-03-16,43.939998626708984,45.900001525878906,43.150001525878906,44.97999954223633,35.17887878417969,606500,0.0,0.0,0.0,False,-0.1093068749228534,-0.11575532713574223,0.4093060117690597,56.08440399169922,-0.3727511343548138,0.23074582875280228
+2020-03-17,44.869998931884766,46.11000061035156,44.220001220703125,45.68000030517578,35.726348876953125,368900,0.0,0.0,0.0,False,0.015562465652533497,0.015442612359732169,0.43123828817112453,56.08440399169922,-0.36298959542762,0.23130349045163986
+2020-03-18,43.189998626708984,43.90999984741211,41.88999938964844,42.70000076293945,33.395694732666016,464800,0.0,0.0,0.0,False,-0.06523628127559944,-0.06746148887593711,0.33786962463158554,56.08440399169922,-0.4045457853557871,0.2399417609198533
+2020-03-19,42.349998474121094,44.08000183105469,42.0,42.93000030517578,33.57557678222656,396100,0.0,0.0,0.0,False,0.0053863844127366445,0.005371929726647696,0.34507590472397487,56.08440399169922,-0.4013384400555291,0.24003960444357153
+2020-03-20,44.099998474121094,44.88999938964844,42.54999923706055,42.63999938964844,33.34876251220703,504500,0.0,0.0,0.0,False,-0.0067553350308965365,-0.006778255588938498,0.33598946634557825,56.08440399169922,-0.4053825994630732,0.2400914501046946
+2020-03-23,42.41999816894531,42.779998779296875,41.540000915527344,42.11000061035156,32.93424987792969,638800,0.0,0.0,0.0,False,-0.012429625660790755,-0.012507519592470925,0.31938361739214316,56.08440399169922,-0.41277347116313967,0.2399280518665164
+2020-03-24,44.529998779296875,45.380001068115234,44.349998474121094,45.15999984741211,35.56202697753906,298300,0.287,0.0,0.0,False,0.07978858207942174,0.07676526463929179,0.42465536544268057,56.08440399169922,-0.36591949906782595,0.2533139404240886
+2020-03-25,45.59000015258789,46.939998626708984,44.810001373291016,46.560001373291016,36.66448211669922,733100,0.0,0.0,0.0,False,0.03100090835250935,0.030530086074696008,0.46882097586067983,56.08440399169922,-0.34626242757031434,0.25521793527990944
+2020-03-26,47.02000045776367,49.04999923706055,47.02000045776367,48.88999938964844,38.4992790222168,451000,0.0,0.0,0.0,False,0.05004289709254883,0.04883101770877083,0.5423250328030529,56.08440399169922,-0.31354750550768284,0.26028367895836757
+2020-03-27,47.209999084472656,48.380001068115234,46.900001525878906,47.58000183105469,37.467708587646484,371700,0.0,0.0,0.0,False,-0.026794539034744602,-0.027160056739093216,0.5009991445073478,56.08440399169922,-0.33194068366685503,0.2615705946421108
+2020-03-30,47.58000183105469,48.38999938964844,47.290000915527344,48.33000183105469,38.05829620361328,418100,0.0,0.0,0.0,False,0.015762576315155874,0.01563963711858206,0.5246587580716287,56.08440399169922,-0.321410347710103,0.2620626558130291
+2020-03-31,47.709999084472656,48.54999923706055,47.5099983215332,48.04999923706055,37.83781051635742,423900,0.0,0.0,0.0,False,-0.00579336726153612,-0.005810213911044763,0.515825849937602,56.08440399169922,-0.32534166678569654,0.2616063670101359
+2020-04-01,46.439998626708984,47.119998931884766,46.099998474121094,46.130001068115234,36.32586669921875,262600,0.0,0.0,0.0,False,-0.0399585440200102,-0.04077881214013815,0.4552556559862011,56.08440399169922,-0.35230003149190703,0.26448925874635765
+2020-04-02,45.86000061035156,46.58000183105469,45.66999816894531,46.34000015258789,36.491241455078125,293600,0.0,0.0,0.0,False,0.004552534347733284,0.0045422029075301955,0.4618807573448114,56.08440399169922,-0.3493513551382481,0.264312915704181
+2020-04-03,45.529998779296875,45.689998626708984,44.70000076293945,44.959999084472656,35.404537200927734,242200,0.0,0.0,0.0,False,-0.02977986527227794,-0.03023229021410972,0.41834614534694725,56.08440399169922,-0.3687275841218213,0.26585052190043584
+2020-04-06,46.68000030517578,47.75,46.599998474121094,47.68000030517578,37.54644012451172,343400,0.0,0.0,0.0,False,0.06049797830792891,0.05873858866333736,0.5041532196812815,56.08440399169922,-0.3305368791996295,0.2729375786815789
+2020-04-07,49.61000061035156,49.79999923706055,48.41999816894531,48.5099983215332,38.200042724609375,261700,0.0,0.0,0.0,False,0.01740784473654955,0.017258063949387822,0.5303372853894743,56.08440399169922,-0.31888296913589065,0.27355933505841046
+2020-04-08,48.72999954223633,49.310001373291016,48.43000030517578,49.06999969482422,38.641014099121094,160300,0.0,0.0,0.0,False,0.011543740348427312,0.011477619744023426,0.5480031016575275,56.08440399169922,-0.3110203309847036,0.27375307219912276
+2020-04-09,50.0,50.63999938964844,50.0,50.16999816894531,39.507240295410156,145400,0.0,0.0,0.0,False,0.022417273885903644,0.022169699926716677,0.5827051111636126,56.08440399169922,-0.29557528504256847,0.27468691415298846
+2020-04-13,50.15999984741211,50.349998474121094,49.66999816894531,50.06999969482422,39.42849349975586,371800,0.0,0.0,0.0,False,-0.001993224408120553,-0.0019952135234995024,0.5795504247051841,56.08440399169922,-0.296979361578105,0.27468284227764356
+2020-04-14,50.470001220703125,51.0,50.470001220703125,50.790000915527344,39.9954719543457,190800,0.0,0.0,0.0,False,0.014379916762311762,0.014277506360429825,0.6022642283343189,56.08440399169922,-0.2868699833154108,0.27498885111239246
+2020-04-15,48.9900016784668,49.119998931884766,48.650001525878906,48.70000076293945,38.349666595458984,332200,0.0,0.0,0.0,False,-0.04114979217560888,-0.042020412519254674,0.5363313883279495,56.08440399169922,-0.3162151352961702,0.2778619460783002
+2020-04-16,49.29999923706055,49.29999923706055,48.540000915527344,48.90999984741211,38.5150260925293,183900,0.0,0.0,0.0,False,0.004311888778972817,0.004302619223194736,0.5429558784020645,56.08440399169922,-0.31326673101082225,0.27790908494755473
+2020-04-17,49.88999938964844,50.20000076293945,49.56999969482422,50.08000183105469,39.436370849609375,145800,0.0,0.0,0.0,False,0.02392169629761165,0.023640055234090723,0.5798660003258134,56.08440399169922,-0.296838906312597,0.279015401752332
+2020-04-20,49.47999954223633,50.22999954223633,49.369998931884766,49.38999938964844,38.89301681518555,257800,0.0,0.0,0.0,False,-0.01377799282028025,-0.013873790312597138,0.5580986179163194,56.08440399169922,-0.3065270548129224,0.2792712067157951
+2020-04-21,48.630001068115234,49.0099983215332,48.29999923706055,48.400001525878906,38.11343002319336,201400,0.0,0.0,0.0,False,-0.02004438986301016,-0.020248004121986,0.5268674817737875,56.08440399169922,-0.32042729688570204,0.27992165118732704
+2020-04-22,49.220001220703125,49.34000015258789,48.95000076293945,49.18000030517578,38.727657318115234,175400,0.0,0.0,0.0,False,0.01611577059708602,0.015987290102850743,0.5514741278422042,56.08440399169922,-0.30947545909827034,0.28044286637395693
+2020-04-23,49.65999984741211,50.31999969482422,49.380001068115234,49.43000030517578,38.92451858520508,174800,0.0,0.0,0.0,False,0.0050832216747012104,0.00507034571919462,0.5593606147565899,56.08440399169922,-0.3059653697850456,0.28042891524337377
+2020-04-24,49.7599983215332,50.08000183105469,49.45000076293945,49.9900016784668,39.36549758911133,107300,0.0,0.0,0.0,False,0.011329080485374732,0.011265387060240727,0.5770267366668909,56.08440399169922,-0.2981025955997032,0.2806888328460347
+2020-04-27,50.380001068115234,50.83000183105469,50.36000061035156,50.630001068115234,39.86947250366211,171700,0.0,0.0,0.0,False,0.012802452538798414,0.012721193947890166,0.5972165466154848,56.08440399169922,-0.2891165873927626,0.28100597370543495
+2020-04-28,51.88999938964844,51.9900016784668,51.290000915527344,51.290000915527344,40.389198303222656,156900,0.0,0.0,0.0,False,0.013035682865199849,0.012951449587129939,0.618037354984214,56.08440399169922,-0.2798497366718836,0.2813062536534345
+2020-04-29,52.560001373291016,53.0,52.540000915527344,52.75,41.538902282714844,156500,0.0,0.0,0.0,False,0.028465630113793328,0.02806801206469387,0.6640958078414951,56.08440399169922,-0.2593502056496345,0.2828219851943902
+2020-04-30,52.220001220703125,52.470001220703125,51.79999923706055,52.09000015258789,41.019161224365234,123300,0.0,0.0,0.0,False,-0.01251215197773492,-0.012591088082814993,0.6432743881882708,56.08440399169922,-0.26861732843882447,0.2830368607196951
+2020-05-01,51.349998474121094,51.5099983215332,50.900001525878906,51.02000045776367,40.17658233642578,148600,0.0,0.0,0.0,False,-0.020541104761522155,-0.02075500752304224,0.6095197168285693,56.08440399169922,-0.2836407365161244,0.28371956319016634
+2020-05-04,50.560001373291016,50.939998626708984,50.41999816894531,50.93000030517578,40.105712890625,163300,0.0,0.0,0.0,False,-0.001763949088733896,-0.001765506678870355,0.6066806059907703,56.08440399169922,-0.284904357786153,0.283587623774026
+2020-05-05,51.29999923706055,51.540000915527344,50.95000076293945,51.099998474121094,40.23957824707031,132900,0.0,0.0,0.0,False,0.003337812665501927,0.0033322545333754113,0.6120434048668626,56.08440399169922,-0.28251750249452634,0.28342274283257785
+2020-05-06,51.33000183105469,51.41999816894531,50.630001068115234,50.63999938964844,39.877342224121094,129700,0.0,0.0,0.0,False,-0.009001983587529017,-0.009042746256098806,0.5975318165938668,56.08440399169922,-0.28897626816141,0.2833256051559561
+2020-05-07,51.38999938964844,51.7599983215332,51.290000915527344,51.5099983215332,40.562442779541016,253400,0.0,0.0,0.0,False,0.01718019600126497,0.017034285246597433,0.6249777263212062,56.08440399169922,-0.2767607410868721,0.28388641669972353
+2020-05-08,52.209999084472656,52.540000915527344,52.209999084472656,52.43000030517578,41.28691864013672,126200,0.0,0.0,0.0,False,0.01786075519497854,0.01770312605659105,0.654001055688322,56.08440399169922,-0.2638431417360271,0.2844233006175788
+2020-05-11,52.41999816894531,52.83000183105469,52.41999816894531,52.619998931884766,41.4365348815918,111400,0.0,0.0,0.0,False,0.0036238170922648916,0.0036172668868338525,0.6599948529845496,56.08440399169922,-0.2611754439304621,0.28430215414074594
+2020-05-12,52.52000045776367,52.59000015258789,51.66999816894531,51.66999816894531,40.68844223022461,185400,0.0,0.0,0.0,False,-0.018053938474945408,-0.0182188993001186,0.6300254080400405,56.08440399169922,-0.2745141370095203,0.2837459987536515
+2020-05-13,51.97999954223633,52.06999969482422,51.150001525878906,51.380001068115234,40.460079193115234,227500,0.0,0.0,0.0,False,-0.005612479234698764,-0.0056282883763472515,0.6208769242853844,56.08440399169922,-0.27858591135062194,0.2835827235882194
+2020-05-14,50.08000183105469,50.65999984741211,49.63999938964844,50.630001068115234,39.86947250366211,193500,0.0,0.0,0.0,False,-0.014597269734302087,-0.014704858157929386,0.5972165466154848,56.08440399169922,-0.2891165873927626,0.283910217338653
+2020-05-15,50.560001373291016,50.849998474121094,50.369998931884766,50.75,39.96397018432617,107100,0.0,0.0,0.0,False,0.0023701763462102843,0.002367371908721001,0.6010022314940486,56.08440399169922,-0.2874316683432876,0.2838650248047254
+2020-05-18,51.849998474121094,52.68000030517578,51.849998474121094,52.52000045776367,41.3577880859375,133200,0.0,0.0,0.0,False,0.034876862713654644,0.03428244641593496,0.6568401665261212,56.08440399169922,-0.26257952046599864,0.28603251530430773
+2020-05-19,52.209999084472656,52.54999923706055,51.90999984741211,51.90999984741211,40.877437591552734,135700,0.0,0.0,0.0,False,-0.011614511235142566,-0.011682486516475302,0.6375967777971681,56.08440399169922,-0.27114429891057046,0.28619256449178954
+2020-05-20,52.880001068115234,53.25,52.81999969482422,52.93000030517578,41.68064880371094,71500,0.0,0.0,0.0,False,0.01964925542016327,0.01945870092515098,0.669774335159341,56.08440399169922,-0.25682282707542214,0.28684665184103586
+2020-05-21,52.849998474121094,53.02000045776367,52.400001525878906,52.5099983215332,41.349910736083984,87900,0.0,0.0,0.0,False,-0.007935050847805103,-0.007966700904843022,0.6565245909054918,56.08440399169922,-0.2627199757315066,0.2869288331152617
+2020-05-22,52.34000015258789,52.599998474121094,52.25,52.54999923706055,41.381412506103516,95100,0.0,0.0,0.0,False,0.000761834051361987,0.0007615440031041574,0.657786587745762,56.08440399169922,-0.26215829070362984,0.2868551033998954
+2020-05-26,54.34000015258789,54.630001068115234,54.27000045776367,54.279998779296875,42.74372482299805,90600,0.0,0.0,0.0,False,0.03292087520438303,0.03239059011220011,0.7123623731164404,56.08440399169922,-0.2378678958712953,0.2886345190918794
+2020-05-27,55.119998931884766,55.220001220703125,54.68000030517578,55.119998931884766,43.405208587646484,83000,0.0,0.0,0.0,False,0.015475576061460439,0.015357050603288907,0.7388621672663866,56.08440399169922,-0.22607346252497074,0.288930828977588
+2020-05-28,55.59000015258789,56.0099983215332,55.36000061035156,55.36000061035156,43.59419250488281,106000,0.0,0.0,0.0,False,0.004353945606659693,0.0043444946083116285,0.746433078560143,56.08440399169922,-0.22270382847725412,0.28895067412894726
+2020-05-29,55.20000076293945,55.38999938964844,54.75,55.27000045776367,43.52332305908203,188400,0.0,0.0,0.0,False,-0.0016256625419278636,-0.001626985365115101,0.743593967722344,56.08440399169922,-0.22396744974728255,0.288923743898132
+2020-06-01,55.63999938964844,56.5,55.63999938964844,56.41999816894531,44.42890167236328,71300,0.0,0.0,0.0,False,0.020806743364975677,0.020593239547556264,0.7798724799414625,56.08440399169922,-0.20782073963130665,0.28964390776480103
+2020-06-02,56.88999938964844,57.18000030517578,56.7599983215332,57.09000015258789,44.95650863647461,185700,0.0,0.0,0.0,False,0.011875309635203557,0.011805351451152205,0.801009016751945,56.08440399169922,-0.19841336562784184,0.28987140899157166
+2020-06-03,57.529998779296875,58.16999816894531,57.529998779296875,58.0099983215332,45.68098068237305,81600,0.0,0.0,0.0,False,0.01611495349331138,0.015986485958158946,0.8300321932979371,56.08440399169922,-0.18549583429407457,0.2899034647699527
+2020-06-04,57.7400016784668,58.189998626708984,57.70000076293945,57.77000045776367,45.49198913574219,100800,0.0,0.0,0.0,False,-0.004137204232653069,-0.004145786140332976,0.8224609763619335,56.08440399169922,-0.18886560437594668,0.2899246911763837
+2020-06-05,58.91999816894531,59.279998779296875,58.77000045776367,58.83000183105469,46.32670593261719,112200,0.0,0.0,0.0,False,0.018348654625417904,0.018182349300942695,0.8559006833855005,56.08440399169922,-0.17398237949584383,0.2905056236687708
+2020-06-08,59.29999923706055,59.709999084472656,58.970001220703125,59.68000030517578,46.996055603027344,67800,0.0,0.0,0.0,False,0.014448462435117548,0.014345078042228739,0.882715594692705,56.08440399169922,-0.1620476949352443,0.2907098658049338
+2020-06-09,58.290000915527344,58.7400016784668,58.290000915527344,58.560001373291016,46.11408615112305,186700,0.0,0.0,0.0,False,-0.018766882466780488,-0.018945215095214758,0.8473828924087323,56.08440399169922,-0.17777344735716238,0.29128529612470444
+2020-06-10,58.689998626708984,58.939998626708984,58.150001525878906,58.38999938964844,45.980220794677734,86400,0.0,0.0,0.0,False,-0.0029029168225651603,-0.002907138457620951,0.8420200935326398,56.08440399169922,-0.18016030264878902,0.29127739568859706
+2020-06-11,56.650001525878906,56.88999938964844,55.08000183105469,55.18000030517578,43.452457427978516,173100,0.0,0.0,0.0,False,-0.054975015844025976,-0.05654391357758897,0.7407550097056688,56.08440399169922,-0.22523100300023335,0.29636496192894957
+2020-06-12,56.34000015258789,56.529998779296875,55.27000045776367,55.959999084472656,44.06667709350586,116800,0.0,0.0,0.0,False,0.014135441396965875,0.014036467646528846,0.7653613501318379,56.08440399169922,-0.21427930124695704,0.29670363058794713
+2020-06-15,54.91999816894531,56.34000015258789,54.900001525878906,56.18000030517578,44.239925384521484,90300,0.0,0.0,0.0,False,0.0039315034044433705,0.003923795241441312,0.7723018742899539,56.08440399169922,-0.21119023764486788,0.29662185158278537
+2020-06-16,57.439998626708984,57.459999084472656,56.40999984741211,56.88999938964844,44.79902648925781,120000,0.0,0.0,0.0,False,0.01263793055428497,0.01255873842834134,0.7947001022984594,56.08440399169922,-0.20122131464768178,0.29688576089429675
+2020-06-17,57.22999954223633,57.33000183105469,56.88999938964844,56.970001220703125,44.86201858520508,79500,0.0,0.0,0.0,False,0.0014061041251056672,0.0014051164864071783,0.797223637515629,56.08440399169922,-0.20009814864316133,0.29680396947891624
+2020-06-18,56.630001068115234,57.029998779296875,56.630001068115234,56.810001373291016,44.73603057861328,88200,0.0,0.0,0.0,False,-0.0028083445766603488,-0.002812295374826374,0.7921764142601662,56.08440399169922,-0.20234454866927987,0.29674708856637794
+2020-06-19,57.2400016784668,57.2400016784668,56.33000183105469,56.33000183105469,44.35803985595703,75700,0.0,0.0,0.0,False,-0.008449357660197832,-0.008485255836678996,0.7770336747459112,56.08440399169922,-0.2090842248671797,0.29663441899208376
+2020-06-22,56.66999816894531,57.15999984741211,56.47999954223633,57.029998779296875,44.909263610839844,93500,0.0,0.0,0.0,False,0.01242669325950363,0.012350115658417418,0.7991163271337871,56.08440399169922,-0.1992557571355016,0.2969022344579327
+2020-06-23,56.959999084472656,57.0,56.4900016784668,56.560001373291016,45.04865646362305,98000,0.645,0.0,0.0,False,0.0031038774982175,0.0030990704149519606,0.8047005638182534,56.08440399169922,-0.1967703450982473,0.29689225175302386
+2020-06-24,55.959999084472656,56.09000015258789,55.18000030517578,55.27000045776367,44.02119827270508,84200,0.0,0.0,0.0,False,-0.022807743261947122,-0.023071863557440113,0.7635394166939955,56.08440399169922,-0.21509020084762887,0.29764076610408574
+2020-06-25,55.22999954223633,55.83000183105469,54.97999954223633,55.77000045776367,44.41943359375,134600,0.0,0.0,0.0,False,0.00904644436477886,0.009005770406053099,0.7794931779122123,56.08440399169922,-0.20798955801822727,0.29778326530701316
+2020-06-26,55.72999954223633,55.72999954223633,55.029998779296875,55.150001525878906,43.92562484741211,109700,0.0,0.0,0.0,False,-0.011116952792648238,-0.011179207933981833,0.7597106362585226,56.08440399169922,-0.21679430071302308,0.29791615035303476
+2020-06-29,55.349998474121094,55.68000030517578,55.11000061035156,55.599998474121094,44.28403091430664,137600,0.0,0.0,0.0,False,0.008159384599298436,0.008126276791745005,0.7740687921232321,56.08440399169922,-0.21040382419217818,0.29799052654073344
+2020-06-30,55.20000076293945,55.65999984741211,55.150001525878906,55.630001068115234,44.30793762207031,83800,0.0,0.0,0.0,False,0.0005398494055324221,0.0005397037392649694,0.7750265221060335,56.08440399169922,-0.2099775611660576,0.2978956933461604
+2020-07-01,55.40999984741211,55.84000015258789,55.40999984741211,55.7400016784668,44.39553451538086,73200,0.0,0.0,0.0,False,0.0019770022711893542,0.0019750505741155614,0.7785357535716584,56.08440399169922,-0.20841568501019236,0.2978930832654029
+2020-07-02,56.15999984741211,56.41999816894531,55.88999938964844,55.91999816894531,44.538909912109375,100100,0.0,0.0,0.0,False,0.0032295004056961396,0.0032242967696807516,0.7842795355093632,56.08440399169922,-0.2058592631437901,0.29783447983134587
+2020-07-06,56.91999816894531,57.11000061035156,56.779998779296875,56.9900016784668,45.39113235473633,100100,0.0,0.0,0.0,False,0.01913433544531462,0.018953576214412463,0.8184205386700096,56.08440399169922,-0.190663907893994,0.29845215976924
+2020-07-07,56.52000045776367,56.779998779296875,56.18000030517578,56.18000030517578,44.745994567871094,112900,0.0,0.0,0.0,False,-0.014212859503557107,-0.01431482953479176,0.7925755830355101,56.08440399169922,-0.2021668880622547,0.2987160701564474
+2020-07-08,56.13999938964844,56.540000915527344,56.0099983215332,56.529998779296875,45.024757385253906,63100,0.0,0.0,0.0,False,0.006229894319590645,0.00621056875061041,0.8037431394776999,56.08440399169922,-0.1971964720902124,0.29860883860049287
+2020-07-09,56.369998931884766,56.38999938964844,55.529998779296875,55.849998474121094,44.483158111572266,79400,0.0,0.0,0.0,False,-0.012028921534156245,-0.01210185447057669,0.78204605478515,56.08440399169922,-0.206853332734783,0.2988063894740463
+2020-07-10,55.91999816894531,56.310001373291016,55.83000183105469,56.22999954223633,44.78582000732422,90400,0.0,0.0,0.0,False,0.006803966008726681,0.006780923493282002,0.7941710355678937,56.08440399169922,-0.20145678977077563,0.2988750928897929
+2020-07-13,56.68000030517578,56.959999084472656,55.939998626708984,55.959999084472656,44.570762634277344,87700,0.0,0.0,0.0,False,-0.004801907679968909,-0.004813473880056971,0.7855555918930224,56.08440399169922,-0.2052913205447624,0.2988952086988979
+2020-07-14,56.150001525878906,56.849998474121094,56.150001525878906,56.77000045776367,45.215911865234375,105800,0.0,0.0,0.0,False,0.0144747182418834,0.01437095956107319,0.8114010059908932,56.08440399169922,-0.1937881363252686,0.29925987155786027
+2020-07-15,57.52000045776367,57.63999938964844,57.18000030517578,57.290000915527344,45.630069732666016,75800,0.0,0.0,0.0,False,0.009159560215572737,0.009117865851865472,0.8279926425798159,56.08440399169922,-0.18640359021343078,0.29935735984614315
+2020-07-16,57.09000015258789,57.290000915527344,56.959999084472656,57.060001373291016,45.44688034057617,70300,0.0,0.0,0.0,False,-0.004014663864488899,-0.00402274426143059,0.8206538665730991,56.08440399169922,-0.18966990632007885,0.29935942621036843
+2020-07-17,57.08000183105469,57.22999954223633,56.939998626708984,57.20000076293945,45.558387756347656,70800,0.0,0.0,0.0,False,0.002453576899797083,0.0024505717944963714,0.8251209808426492,56.08440399169922,-0.1876816991210153,0.2993696642363105
+2020-07-20,57.290000915527344,57.59000015258789,57.20000076293945,57.5,45.79733657836914,52700,0.0,0.0,0.0,False,0.005244891968069876,0.00523118542751889,0.8346935432158267,56.08440399169922,-0.18342117738921893,0.29940553413540855
+2020-07-21,57.84000015258789,58.189998626708984,57.84000015258789,57.869998931884766,46.0920295715332,78600,0.0,0.0,0.0,False,0.006434719029124736,0.00641410460937468,0.8464992806709699,56.08440399169922,-0.17816672210058504,0.29944422406196863
+2020-07-22,57.91999816894531,58.209999084472656,57.91999816894531,58.08000183105469,46.25929641723633,61000,0.0,0.0,0.0,False,0.0036289754922493866,0.0036224066480074956,0.8532001813069809,56.08440399169922,-0.17518430927637307,0.29943224015723613
+2020-07-23,57.900001525878906,58.189998626708984,57.54999923706055,57.65999984741211,45.924766540527344,89600,0.0,0.0,0.0,False,-0.007231624832589101,-0.007257899781799425,0.8397985328560829,56.08440399169922,-0.18114906690771915,0.2995095803092776
+2020-07-24,57.5099983215332,57.709999084472656,57.43000030517578,57.54999923706055,45.837158203125,83200,0.0,0.0,0.0,False,-0.0019076490530448575,-0.0019094709328732465,0.8362888429270867,56.08440399169922,-0.18271114711481762,0.29944172509520833
+2020-07-27,58.0,58.33000183105469,58.0,58.2599983215332,46.40265655517578,73100,0.0,0.0,0.0,False,0.01233711630954093,0.012261634276443086,0.8589433519601906,56.08440399169922,-0.1726281594782818,0.29970191423884496
+2020-07-28,58.060001373291016,58.189998626708984,57.86000061035156,57.86000061035156,46.08406448364258,58300,0.0,0.0,0.0,False,-0.0068658153473255545,-0.006889493499636125,0.8461801901644934,56.08440399169922,-0.17830874175888078,0.29974633508055976
+2020-07-29,58.02000045776367,58.4900016784668,57.9900016784668,58.349998474121094,46.47433853149414,103600,0.0,0.0,0.0,False,0.00846874190079494,0.008433083287060586,0.861815013697357,56.08440399169922,-0.1713500505706973,0.2996614633566206
+2020-07-30,57.29999923706055,57.900001525878906,56.9900016784668,57.849998474121094,46.07610321044922,68500,0.0,0.0,0.0,False,-0.008568929297940397,-0.008605853658737641,0.8458612524791405,56.08440399169922,-0.1784506934000989,0.2997212548237926
+2020-07-31,57.43000030517578,57.43000030517578,56.400001525878906,56.7599983215332,45.207942962646484,135900,0.0,0.0,0.0,False,-0.018841876532776136,-0.01902164640459415,0.8110817626632929,56.08440399169922,-0.19393022400064208,0.300224367675905
+2020-08-03,57.060001373291016,57.599998474121094,57.060001373291016,57.54999923706055,45.837158203125,82400,0.0,0.0,0.0,False,0.013918245318049749,0.013822275999464204,0.8362888429270865,56.08440399169922,-0.18271114711481762,0.3004834725551839
+2020-08-04,57.349998474121094,57.9900016784668,57.349998474121094,57.9900016784668,46.18760681152344,68000,0.0,0.0,0.0,False,0.007645513424838546,0.007616434608014978,0.8503282139275667,56.08440399169922,-0.17646255421811308,0.2995820962834308
+2020-08-05,58.5,58.84000015258789,58.45000076293945,58.4900016784668,46.585845947265625,67700,0.0,0.0,0.0,False,0.008622207627411171,0.008585248688376023,0.8662821279669071,56.08440399169922,-0.16936184337163374,0.29963694595727464
+2020-08-06,58.369998931884766,58.779998779296875,58.290000915527344,58.66999816894531,46.729209899902344,64500,0.0,0.0,0.0,False,0.0030774143888898653,0.0030726888417250695,0.8720254514412404,56.08440399169922,-0.16680562555646472,0.29964371372028786
+2020-08-07,58.060001373291016,58.43000030517578,58.0099983215332,58.43000030517578,46.53806686401367,65300,0.0,0.0,0.0,False,-0.004090440140077645,-0.004098828873904514,0.8643680433914183,56.08440399169922,-0.1702137572701754,0.2995112906026683
+2020-08-10,58.380001068115234,58.650001525878906,58.36000061035156,58.63999938964844,46.705322265625,69300,0.0,0.0,0.0,False,0.0035939481994398115,0.0035875053997209243,0.871068485564058,56.08440399169922,-0.16723154849719668,0.2993261804694476
+2020-08-11,59.41999816894531,59.470001220703125,58.75,58.779998779296875,46.81682205200195,92400,0.0,0.0,0.0,False,0.0023873036512376267,0.002384458569026447,0.8755352941913608,56.08440399169922,-0.1652434773322886,0.2991632126605259
+2020-08-12,59.7400016784668,60.130001068115234,59.72999954223633,59.900001525878906,47.70888137817383,55400,0.0,0.0,0.0,False,0.019054247748405917,0.018874989083064266,0.9112722083477622,56.08440399169922,-0.14933781973978022,0.29965946664449933
+2020-08-13,59.880001068115234,60.11000061035156,59.59000015258789,59.7400016784668,47.58143615722656,78200,0.0,0.0,0.0,False,-0.0026713101893345303,-0.0026748845052216707,0.906166607423011,56.08440399169922,-0.15161020228959088,0.29838335503445945
+2020-08-14,59.560001373291016,59.790000915527344,59.529998779296875,59.619998931884766,47.485870361328125,69400,0.0,0.0,0.0,False,-0.0020084680837008095,-0.0020104877604797764,0.9023381326297857,56.08440399169922,-0.1533141661208296,0.29839245040654516
+2020-08-17,59.91999816894531,60.09000015258789,59.7599983215332,60.0,47.78852844238281,50200,0.0,0.0,0.0,False,0.006373645018017182,0.006353419238410208,0.9144629605914056,56.08440399169922,-0.14791769117389997,0.29811775937688684
+2020-08-18,60.290000915527344,60.380001068115234,60.040000915527344,60.22999954223633,47.971717834472656,66800,0.0,0.0,0.0,False,0.0038333340251459624,0.0038260055226998287,0.9218017365981224,56.08440399169922,-0.1446513750672519,0.29803120112822573
+2020-08-19,60.220001220703125,60.310001373291016,59.65999984741211,59.70000076293945,47.54956817626953,55000,0.0,0.0,0.0,False,-0.008799969591661516,-0.00883891798889724,0.9048899397548567,56.08440399169922,-0.15217841695692957,0.29815828867309796
+2020-08-20,59.349998474121094,59.849998474121094,59.349998474121094,59.7599983215332,47.59737777709961,77600,0.0,0.0,0.0,False,0.0010054686648854894,0.0010049635198441068,0.9068052468993357,56.08440399169922,-0.15132595892176604,0.2980764850177561
+2020-08-21,59.11000061035156,59.41999816894531,59.08000183105469,59.38999938964844,47.30267333984375,139600,0.0,0.0,0.0,False,-0.006191610778139345,-0.006210858290016873,0.8949990509808212,56.08440399169922,-0.15658061826163316,0.2981390608300684
+2020-08-24,60.09000015258789,60.13999938964844,59.849998474121094,60.11000061035156,47.876136779785156,62300,0.0,0.0,0.0,False,0.012123277596202353,0.012050379252854997,0.9179726505204018,56.08440399169922,-0.1463556109668015,0.29810165384563303
+2020-08-25,60.2599983215332,60.279998779296875,59.86000061035156,60.119998931884766,47.88410568237305,57400,0.0,0.0,0.0,False,0.00016644832110301877,0.00016643447011818055,0.9182918938480025,56.08440399169922,-0.146213523291428,0.29806210407237244
+2020-08-26,60.2400016784668,60.70000076293945,60.220001220703125,60.599998474121094,48.26640701293945,78200,0.0,0.0,0.0,False,0.007983887870900208,0.00795218526636799,0.9336073212321416,56.08440399169922,-0.13939698779569576,0.29816187692292595
+2020-08-27,60.54999923706055,60.54999923706055,59.880001068115234,60.029998779296875,47.81241989135742,88600,0.0,0.0,0.0,False,-0.009405861129466841,-0.009450375592391327,0.9154200792897118,56.08440399169922,-0.14749170021609026,0.29827129796781743
+2020-08-28,60.38999938964844,60.58000183105469,60.2599983215332,60.56999969482422,48.242523193359375,64400,0.0,0.0,0.0,False,0.008995639689002521,0.008955419943901172,0.9326505081760827,56.08440399169922,-0.13982284271934997,0.29830917481979535
+2020-08-31,60.52000045776367,60.709999084472656,60.36000061035156,60.43000030517578,48.131004333496094,87100,0.0,0.0,0.0,False,-0.002311629916542879,-0.002314305857630773,0.9281829354431612,56.08440399169922,-0.14181125396964667,0.2982889520562566
+2020-09-01,60.40999984741211,60.63999938964844,60.279998779296875,60.439998626708984,48.13897705078125,67400,0.0,0.0,0.0,False,0.00016564618577064039,0.0001656324679560584,0.9285023315918854,56.08440399169922,-0.14166909827719543,0.2982718003503847
+2020-09-02,60.65999984741211,60.97999954223633,60.5099983215332,60.970001220703125,48.561100006103516,84000,0.0,0.0,0.0,False,0.00876883933110939,0.008730616344465803,0.9454130586872844,56.08440399169922,-0.13414253250706187,0.2982126776537917
+2020-09-03,60.619998931884766,60.619998931884766,59.33000183105469,59.63999938964844,47.50178909301758,111600,0.0,0.0,0.0,False,-0.021813981004400573,-0.022055423561723683,0.9029758551793672,56.08440399169922,-0.15303033085547124,0.2988305167907679
+2020-09-04,59.75,60.04999923706055,58.869998931884766,59.81999969482422,47.64515686035156,98700,0.0,0.0,0.0,False,0.003018155106816023,0.00301360962038371,0.9087193314748243,56.08440399169922,-0.15047404502322448,0.2988332521825404
+2020-09-08,59.34000015258789,59.810001373291016,59.220001220703125,59.36000061035156,47.278785705566406,82400,0.0,0.0,0.0,False,-0.007689578100435135,-0.007719295346194139,0.8940420851036384,56.08440399169922,-0.15700654120236512,0.2988508703201661
+2020-09-09,60.06999969482422,60.349998474121094,59.939998626708984,60.209999084472656,47.955787658691406,56900,0.0,0.0,0.0,False,0.014319360005163873,0.014217806277860302,0.9211635555851685,56.08440399169922,-0.1449354143838435,0.2991185669025652
+2020-09-10,60.41999816894531,60.52000045776367,59.529998779296875,59.560001373291016,47.438079833984375,93700,0.0,0.0,0.0,False,-0.010795523334777402,-0.010854217804050029,0.9004235895909249,56.08440399169922,-0.1541662840706044,0.29921409661701515
+2020-09-11,60.20000076293945,60.290000915527344,59.880001068115234,60.16999816894531,47.923919677734375,71600,0.0,0.0,0.0,False,0.010241557951971458,0.010189468546551145,0.9198868879170141,56.08440399169922,-0.1455036290511822,0.2993757496644921
+2020-09-14,60.790000915527344,60.849998474121094,60.54999923706055,60.65999984741211,48.31419372558594,50700,0.0,0.0,0.0,False,0.00814361701788946,0.008110636700551717,0.935521711449878,56.08440399169922,-0.1385449378629986,0.2992586712351638
+2020-09-15,61.09000015258789,61.209999084472656,60.88999938964844,61.040000915527344,48.61685562133789,86900,0.0,0.0,0.0,False,0.006264450928665122,0.006244910818859661,0.9476466922326217,56.08440399169922,-0.13314839489899122,0.299209420917229
+2020-09-16,61.33000183105469,61.65999984741211,61.20000076293945,61.27000045776367,48.800048828125,59200,0.0,0.0,0.0,False,0.0037681006812522178,0.003761019173528144,0.9549856210604619,56.08440399169922,-0.1298820107752654,0.2992198164574237
+2020-09-17,61.06999969482422,61.599998474121094,61.06999969482422,61.540000915527344,49.01509475708008,62200,0.0,0.0,0.0,False,0.004406674462816174,0.004396993503044808,0.963600606271962,56.08440399169922,-0.12604768405251188,0.2992407344593206
+2020-09-18,61.61000061035156,61.790000915527344,61.310001373291016,61.52000045776367,48.99917221069336,56900,0.0,0.0,0.0,False,-0.0003248498542262057,-0.00032490262936974237,0.9629627309012561,56.08440399169922,-0.1263315873349481,0.2991964330581008
+2020-09-21,59.95000076293945,60.11000061035156,59.47999954223633,60.04999923706055,47.828346252441406,87000,0.0,0.0,0.0,False,-0.023894810982060588,-0.02418492274328621,0.916058107481541,56.08440399169922,-0.1472077289165764,0.30013245904496594
+2020-09-22,59.63999938964844,59.72999954223633,59.130001068115234,59.72999954223633,47.8243408203125,88900,0.315,0.0,0.0,False,-8.374598836780045e-05,-8.37494952588777e-05,0.9158976453015599,56.08440399169922,-0.14727914684819066,0.3001265057594735
+2020-09-23,59.61000061035156,59.68000030517578,58.79999923706055,58.849998474121094,47.1197509765625,90100,0.0,0.0,0.0,False,-0.01473287099548981,-0.01484247761840254,0.8876709724527694,56.08440399169922,-0.15984217317284022,0.3004663337899359
+2020-09-24,58.650001525878906,59.130001068115234,58.33000183105469,58.75,47.03968048095703,91900,0.0,0.0,0.0,False,-0.0016992979365552108,-0.001700743381019758,0.8844632570643851,56.08440399169922,-0.16126985163434837,0.3004455398203085
+2020-09-25,58.56999969482422,59.11000061035156,58.380001068115234,59.06999969482422,47.295902252197266,86900,0.0,0.0,0.0,False,0.005446928393656014,0.005432147528443677,0.8947277934860907,56.08440399169922,-0.15670134857460016,0.3004890701184083
+2020-09-28,59.869998931884766,60.029998779296875,59.790000915527344,59.97999954223633,48.02451705932617,73200,0.0,0.0,0.0,False,0.015405453166823957,0.015287993978449594,0.9239169337725204,56.08440399169922,-0.14370995069442039,0.30081192953228725
+2020-09-29,59.91999816894531,60.06999969482422,59.63999938964844,59.810001373291016,47.888404846191406,58100,0.0,0.0,0.0,False,-0.002834223464790342,-0.002838247481220895,0.9184641232545148,56.08440399169922,-0.14613686804482873,0.3007991516913501
+2020-09-30,59.709999084472656,60.279998779296875,59.709999084472656,59.900001525878906,47.9604606628418,53000,0.0,0.0,0.0,False,0.001504661031868082,0.0015035301636977252,0.9213507614618128,56.08440399169922,-0.14485209346362682,0.30076392663510876
+2020-10-01,60.27000045776367,60.4900016784668,60.11000061035156,60.41999816894531,48.37680435180664,84700,0.0,0.0,0.0,False,0.00868097768892806,0.008643514656487604,0.9380299645546677,56.08440399169922,-0.13742857356625104,0.3005250118417007
+2020-10-02,59.619998931884766,60.31999969482422,59.619998931884766,60.209999084472656,48.20866394042969,69200,0.0,0.0,0.0,False,-0.003475641138968144,-0.0034816952115579534,0.9312940678813084,56.08440399169922,-0.1404265623012626,0.30054123742303235
+2020-10-05,60.83000183105469,61.27000045776367,60.83000183105469,61.22999954223633,49.02534484863281,121100,0.0,0.0,0.0,False,0.016940542248013335,0.016798651491084216,0.9640112366315892,56.08440399169922,-0.12586492216465706,0.30088110703812027
+2020-10-06,61.459999084472656,61.56999969482422,60.84000015258789,60.849998474121094,48.721092224121094,51800,0.0,0.0,0.0,False,-0.006206027218189081,-0.006225364652381482,0.9518225294402243,56.08440399169922,-0.13128982825007707,0.3009030443294016
+2020-10-07,61.310001373291016,61.41999816894531,61.20000076293945,61.279998779296875,49.065391540527344,61000,0.0,0.0,0.0,False,0.007066740516046721,0.0070418881202165655,0.9656155527891523,56.08440399169922,-0.12515087888266985,0.300815498986368
+2020-10-08,61.630001068115234,61.720001220703125,61.4900016784668,61.619998931884766,49.33761215209961,77300,0.0,0.0,0.0,False,0.0055481186030568175,0.005532784483902445,0.9765210210040396,56.08440399169922,-0.12029711219893091,0.30076484117290525
+2020-10-09,61.97999954223633,62.15999984741211,61.97999954223633,62.06999969482422,49.69792556762695,51100,0.0,0.0,0.0,False,0.00730301690354529,0.007276479001768341,0.9909555874306446,56.08440399169922,-0.11387262713922208,0.3007119783564626
+2020-10-12,62.099998474121094,62.41999816894531,62.099998474121094,62.279998779296875,49.86606216430664,77000,0.0,0.0,0.0,False,0.003383171324744527,0.0033774612757299285,0.9976913312828799,56.08440399169922,-0.11087470642128827,0.3000453026754192
+2020-10-13,61.7599983215332,61.7599983215332,61.45000076293945,61.58000183105469,49.30558776855469,92900,0.0,0.0,0.0,False,-0.011239596058441714,-0.011303237638000977,0.9752380876698097,56.08440399169922,-0.12086811556645638,0.30024130250423997
+2020-10-14,61.810001373291016,61.97999954223633,61.560001373291016,61.619998931884766,49.33761215209961,34900,0.0,0.0,0.0,False,0.0006495081996638064,0.0006492973605026608,0.9765210210040396,56.08440399169922,-0.12029711219893091,0.29991859120815767
+2020-10-15,60.70000076293945,61.130001068115234,60.650001525878906,61.040000915527344,48.873233795166016,38100,0.0,0.0,0.0,False,-0.00941225845105742,-0.009456833678500257,0.9579174943204016,56.08440399169922,-0.12857710313905613,0.3000683145005214
+2020-10-16,61.150001525878906,61.31999969482422,61.099998474121094,61.20000076293945,49.0013427734375,33700,0.0,0.0,0.0,False,0.0026212502902591694,0.0026178208054351967,0.9630496861206925,56.08440399169922,-0.1262928856177209,0.30005728483908173
+2020-10-19,61.5,61.52000045776367,60.880001068115234,60.97999954223633,48.8251953125,69300,0.0,0.0,0.0,False,-0.003594747632772788,-0.0036012242639393323,0.9559930179084948,56.08440399169922,-0.12943364219888331,0.3000590118656381
+2020-10-20,61.150001525878906,61.459999084472656,61.150001525878906,61.2400016784668,49.03335952758789,37000,0.0,0.0,0.0,False,0.00426345893253588,0.004254396141594634,0.9643323138126745,56.08440399169922,-0.1257220182843508,0.2999804265210808
+2020-10-21,61.279998779296875,61.650001525878906,61.279998779296875,61.33000183105469,49.10542678833008,38600,0.0,0.0,0.0,False,0.0014697598010113833,0.0014686807612318482,0.967219410483344,56.08440399169922,-0.12443703965191577,0.29995987053301554
+2020-10-22,61.25,61.47999954223633,61.0099983215332,61.369998931884766,49.137451171875,54600,0.0,0.0,0.0,False,0.0006521556911207593,0.0006519431300083009,0.9685023438175739,56.08440399169922,-0.1238660362843903,0.29992839285536294
+2020-10-23,61.4900016784668,61.560001373291016,61.220001220703125,61.5099983215332,49.249549865722656,50800,0.0,0.0,0.0,False,0.002281329030591195,0.002278730750455875,0.9729931453613119,56.08440399169922,-0.12186728643827893,0.2999303732042329
+2020-10-26,60.75,60.77000045776367,60.09000015258789,60.400001525878906,48.36079788208008,62800,0.0,0.0,0.0,False,-0.018045890491704686,-0.018210703381243015,0.9373887271192376,56.08440399169922,-0.13771397322439716,0.3004729030823762
+2020-10-27,60.220001220703125,60.220001220703125,59.79999923706055,59.93000030517578,47.9844856262207,57100,0.0,0.0,0.0,False,-0.007781349198930698,-0.007811781870905104,0.9223132288994509,56.08440399169922,-0.1444237219080967,0.30054337158063527
+2020-10-28,58.68000030517578,58.77000045776367,58.18000030517578,58.189998626708984,46.59130859375,200400,0.0,0.0,0.0,False,-0.029033905736178478,-0.029463729669348456,0.8665009678161752,56.08440399169922,-0.16926444291632747,0.3019329450525059
+2020-10-29,58.20000076293945,58.619998931884766,58.08000183105469,58.45000076293945,46.79948043823242,70700,0.0,0.0,0.0,False,0.004468040301197851,0.004458088242253543,0.8748405693626027,56.08440399169922,-0.16555268296763948,0.3019520113197436
+2020-10-30,58.2599983215332,58.45000076293945,58.08000183105469,58.38999938964844,46.75143814086914,87500,0.0,0.0,0.0,False,-0.0010265562120223004,-0.001027083481729403,0.8729159401295721,56.08440399169922,-0.1664092900445444,0.3019480328077812
+2020-11-02,58.720001220703125,58.81999969482422,58.41999816894531,58.75,47.03968048095703,53000,0.0,0.0,0.0,False,0.006165421889683387,0.006146493437564301,0.8844632570643838,56.08440399169922,-0.16126985163434837,0.30182349167641787
+2020-11-03,59.68000030517578,60.209999084472656,59.68000030517578,59.939998626708984,47.99248123168945,51500,0.0,0.0,0.0,False,0.020255255584020082,0.020052846561296914,0.9226335419749179,56.08440399169922,-0.1442811581131791,0.3024939355429536
+2020-11-04,60.040000915527344,60.7599983215332,59.939998626708984,60.20000076293945,48.20066452026367,47600,0.0,0.0,0.0,False,0.00433783132756127,0.0043284500570431785,0.9309736019847168,56.08440399169922,-0.14056919411325797,0.30252685032294296
+2020-11-05,61.33000183105469,61.63999938964844,61.099998474121094,61.470001220703125,49.21752166748047,83800,0.0,0.0,0.0,False,0.02109633046219317,0.020876883862382876,0.9717100592059578,56.08440399169922,-0.12243835782288215,0.3032704436732318
+2020-11-06,61.56999969482422,61.939998626708984,61.5,61.59000015258789,49.31360626220703,45000,0.0,0.0,0.0,False,0.0019522436618348848,0.0019503405107178873,0.9755593176720188,56.08440399169922,-0.12072514366907239,0.303164980351668
+2020-11-09,63.79999923706055,64.04000091552734,62.88999938964844,62.88999938964844,50.35448455810547,51600,0.0,0.0,0.0,False,0.02110732462687781,0.02088765082449006,1.0172580895097751,56.08440399169922,-0.10216600384024421,0.3039013201791422
+2020-11-10,62.97999954223633,63.40999984741211,62.90999984741211,63.060001373291016,50.490596771240234,78300,0.0,0.0,0.0,False,0.0027030802584764313,0.0026994335071973,1.0227109000277808,56.08440399169922,-0.09973908648983587,0.3038975492340719
+2020-11-11,63.220001220703125,63.279998779296875,63.0,63.209999084472656,50.610694885253906,83400,0.0,0.0,0.0,False,0.002378623381256606,0.0023757989346381834,1.0275221674681094,56.08440399169922,-0.09759770483172914,0.3039013897424027
+2020-11-12,62.66999816894531,62.84000015258789,62.150001525878906,62.279998779296875,49.86606216430664,95900,0.0,0.0,0.0,False,-0.014712951929143014,-0.014822260903146289,0.9976913312828792,56.08440399169922,-0.11087470642128827,0.3042311202697972
+2020-11-13,62.79999923706055,63.34000015258789,62.790000915527344,63.189998626708984,50.59468460083008,36800,0.0,0.0,0.0,False,0.014611589624275112,0.014505868935867841,1.0268807772115567,56.08440399169922,-0.097883172506953,0.30457665561331637
+2020-11-16,63.91999816894531,64.0199966430664,63.720001220703125,64.0199966430664,51.25923538208008,83900,0.0,0.0,0.0,False,0.013134794425402774,0.013049281000027146,1.0535034395450311,56.08440399169922,-0.08603405343013526,0.3047760874990131
+2020-11-17,63.689998626708984,64.08000183105469,63.630001068115234,63.849998474121094,51.123130798339844,48100,0.0,0.0,0.0,False,-0.0026552207173151654,-0.0026587520682398655,1.048050934669273,56.08440399169922,-0.0884608347463881,0.30478763919566076
+2020-11-18,64.0999984741211,64.38999938964844,63.79999923706055,63.81999969482422,51.09910202026367,58500,0.0,0.0,0.0,False,-0.00047001773367427724,-0.0004701282266330512,1.04708831441051,56.08440399169922,-0.08888927431899596,0.30478154066961805
+2020-11-19,63.58000183105469,63.84000015258789,63.47999954223633,63.810001373291016,51.091102600097656,66500,0.0,0.0,0.0,False,-0.00015654717695123832,-0.00015655943173952905,1.0467678485139191,56.08440399169922,-0.08903190613099132,0.3046838014065392
+2020-11-20,64.25,64.37000274658203,64.08000183105469,64.2699966430664,51.459407806396484,51200,0.0,0.0,0.0,False,0.007208793460216301,0.007182934309785935,1.0615225751948674,56.08440399169922,-0.08246492529344263,0.3047528585561003
+2020-11-23,64.76000213623047,64.86000061035156,64.38999938964844,64.61000061035156,51.73163604736328,74400,0.0,0.0,0.0,False,0.00529015495069407,0.005276211235650123,1.072428349052002,56.08440399169922,-0.0776110225755483,0.3047847963060031
+2020-11-24,65.06999969482422,65.61000061035156,65.06999969482422,65.5999984741211,52.52430725097656,82200,0.0,0.0,0.0,False,0.015322755361681262,0.015206547525062968,1.1041836616491385,56.08440399169922,-0.06347748192616198,0.3051194439894155
+2020-11-25,65.04000091552734,65.4000015258789,64.91000366210938,65.33999633789062,52.31612777709961,57400,0.0,0.0,0.0,False,-0.003963488235688817,-0.003971363671538672,1.0958437544604633,56.08440399169922,-0.06718937790900537,0.3051432722981828
+2020-11-27,65.41999816894531,65.63999938964844,65.41999816894531,65.55000305175781,52.48427963256836,14000,0.0,0.0,0.0,False,0.0032141494910553625,0.0032089951541662896,1.102580109597194,56.08440399169922,-0.06419118512276067,0.30509312686243045
+2020-11-30,65.19000244140625,65.19000244140625,64.18000030517578,64.25,51.44339370727539,52700,0.0,0.0,0.0,False,-0.019832337084170648,-0.02003163734283286,1.06088103211719,56.08440399169922,-0.08275046098574435,0.305699638923193
+2020-12-01,65.37999725341797,65.9000015258789,65.33000183105469,65.81999969482422,52.70045852661133,57100,0.0,0.0,0.0,False,0.024435884352593806,0.02414210435934079,1.1112404826824598,56.08440399169922,-0.06033665732792193,0.30665504830006196
+2020-12-02,65.37999725341797,65.77999877929688,65.33999633789062,65.69999694824219,52.6043815612793,36100,0.0,0.0,0.0,False,-0.0018230764592591653,-0.0018247402856433094,1.1073915298586465,56.08440399169922,-0.06204973544757619,0.3066424486415983
+2020-12-03,66.11000061035156,66.48999786376953,66.0,66.19999694824219,53.00471878051758,89100,0.0,0.0,0.0,False,0.007610339811179534,0.007581527265003317,1.1234294955160724,56.08440399169922,-0.05491161520834653,0.3064885761984671
+2020-12-04,66.54000091552734,66.68000030517578,66.47000122070312,66.55000305175781,53.28495407104492,52900,0.0,0.0,0.0,False,0.005286987592326264,0.005273060539961021,1.1346560409120454,56.08440399169922,-0.04991494464430124,0.3065024990329489
+2020-12-07,66.12999725341797,66.23999786376953,65.88999938964844,65.97000122070312,52.820560455322266,58500,0.0,0.0,0.0,False,-0.008715286028087355,-0.00875348624586293,1.1160519029439122,56.08440399169922,-0.058195207652737446,0.3065229883868256
+2020-12-08,65.91000366210938,66.19999694824219,65.8499984741211,66.16000366210938,52.972686767578125,61400,0.0,0.0,0.0,False,0.002880058654139761,0.0028759192311634965,1.1221462565395948,56.08440399169922,-0.055482754610027496,0.3065314528613334
+2020-12-09,66.48999786376953,66.55999755859375,65.83999633789062,66.19999694824219,53.00471878051758,706000,0.0,0.0,0.0,False,0.0006046892256001968,0.0006045064747383585,1.123429495516072,56.08440399169922,-0.05491161520834653,0.3065305560896237
+2020-12-10,65.79000091552734,66.31999969482422,65.79000091552734,66.23999786376953,53.0367431640625,50000,0.0,0.0,0.0,False,0.0006041798594862424,0.0006039974163168983,1.1247124288503016,56.08440399169922,-0.05434061184082095,0.3064979596265674
+2020-12-11,65.94000244140625,66.02999877929688,65.73999786376953,66.0199966430664,52.860599517822266,40600,0.0,0.0,0.0,False,-0.003321162570170566,-0.0033266898720177135,1.1176559134592279,56.08440399169922,-0.05748130040490562,0.3064623032747671
+2020-12-14,66.91999816894531,66.93000030517578,66.36000061035156,66.45999908447266,53.212886810302734,51400,0.0,0.0,0.0,False,0.0066644588917628145,0.006642349562385614,1.1317689442413754,56.08440399169922,-0.05119992327673628,0.3063124378237579
+2020-12-15,66.80000305175781,67.26000213623047,66.7300033569336,67.26000213623047,53.85344696044922,59900,0.0,0.0,0.0,False,0.012037688397361412,0.011965811671195365,1.1574305145273254,56.08440399169922,-0.03977856360174914,0.30640339829540386
+2020-12-16,67.3499984741211,67.52999877929688,67.13999938964844,67.41999816894531,53.981536865234375,60500,0.0,0.0,0.0,False,0.0023784903662569246,0.0023756662352714926,1.1625619422219975,56.08440399169922,-0.03749468616580254,0.306320275055956
+2020-12-17,67.9000015258789,68.05999755859375,67.83999633789062,67.8499984741211,54.32583236694336,169500,0.0,0.0,0.0,False,0.006378023333580174,0.006357769815415651,1.176354812749802,56.08440399169922,-0.031355804815473065,0.30636428099634694
+2020-12-18,67.97000122070312,67.97000122070312,67.61000061035156,67.80000305175781,54.28580856323242,56900,0.0,0.0,0.0,False,-0.0007367361339370992,-0.0007370076573715647,1.1747514135189814,56.08440399169922,-0.0320694399949939,0.30636554825865353
+2020-12-21,65.8499984741211,66.77999877929688,65.73999786376953,66.62999725341797,53.71183776855469,57900,0.458,0.0,0.0,False,-0.010573127855490472,-0.010629420516412537,1.1517574887699364,56.08440399169922,-0.04230349356116336,0.3065505850606335
+2020-12-22,66.38999938964844,66.44000244140625,66.19999694824219,66.30999755859375,53.453880310058594,55900,0.0,0.0,0.0,False,-0.00480261836520357,-0.004814187994657774,1.1414234187369057,56.08440399169922,-0.046902944391277734,0.3065896646934115
+2020-12-23,66.91000366210938,67.19999694824219,66.91000366210938,67.19000244140625,54.163265228271484,46100,0.0,0.0,0.0,False,0.013270971426173617,0.013183683500523988,1.1698421877383023,56.08440399169922,-0.03425442059992423,0.30687353438264847
+2020-12-24,67.45999908447266,67.52999877929688,67.31999969482422,67.52999877929688,54.43735122680664,37200,0.0,0.0,0.0,False,0.005060366973446362,0.005047606347355811,1.180822385482724,56.08440399169922,-0.02936739356517637,0.3068400183133785
+2020-12-28,67.91000366210938,68.05000305175781,67.62999725341797,67.70999908447266,54.58244705200195,108500,0.0,0.0,0.0,False,0.002665372615041184,0.002661826808652043,1.1866350897472584,56.08440399169922,-0.026780295996718828,0.3068386667564732
+2020-12-29,68.41999816894531,68.47000122070312,68.01000213623047,68.02999877929688,54.840396881103516,52000,0.0,0.0,0.0,False,0.004725875130805468,0.0047147432410992035,1.1969688541380417,56.08440399169922,-0.02218098120075984,0.3068495708591015
+2020-12-30,68.31999969482422,68.58000183105469,68.23999786376953,68.23999786376953,55.00968933105469,70800,0.0,0.0,0.0,False,0.0030870026400102724,0.0030822476306648916,1.203750902790786,56.08440399169922,-0.01916245130827443,0.30683243397690946
+2020-12-31,68.22000122070312,68.25,67.86000061035156,68.11000061035156,54.9048957824707,43600,0.0,0.0,0.0,False,-0.001905001643498161,-0.0019068184668633583,1.199552753699109,55.403987884521484,-0.009008234264490822,0.3067261539354632
+2021-01-04,68.91000366210938,68.91000366210938,67.7699966430664,67.94999694824219,54.77592468261719,92400,0.0,0.0,0.0,False,-0.0023489908871604515,-0.0023517540942680783,1.194386024324841,55.403987884521484,-0.011336064891454556,0.3064788555952496
+2021-01-05,68.44000244140625,69.12999725341797,68.44000244140625,68.86000061035156,55.50947570800781,46800,0.0,0.0,0.0,False,0.013391851066704374,0.013302972845877857,1.2237729151454566,55.50947570800781,0.0,0.3067649695463782
+2021-01-06,69.12999725341797,70.08999633789062,69.12999725341797,69.80999755859375,56.27531051635742,91600,0.0,0.0,0.0,False,0.013796469856391269,0.013702164959293146,1.2544531311367204,56.27531051635742,0.0,0.30704278421385406
+2021-01-07,69.61000061035156,69.76000213623047,69.4800033569336,69.75,56.226932525634766,44700,0.0,0.0,0.0,False,-0.0008596663488616985,-0.000860036073886009,1.2525150536447964,56.27531051635742,-0.0008596663488616985,0.3070448254096477
+2021-01-08,70.13999938964844,70.30999755859375,69.58000183105469,70.22000122070312,56.60582733154297,88600,0.0,0.0,0.0,False,0.006738671111668149,0.00671606775506451,1.26769401176539,56.60582733154297,0.0,0.3071123052998911
+2021-01-11,69.01000213623047,69.41999816894531,69.01000213623047,69.19000244140625,55.7755126953125,52600,0.0,0.0,0.0,False,-0.014668359696737188,-0.014777003814419267,1.2344306603186785,56.60582733154297,-0.014668359696737188,0.30739211493256074
+2021-01-12,69.4800033569336,70.0,69.37000274658203,69.9800033569336,56.4123420715332,46300,0.0,0.0,0.0,False,0.011417723395920065,0.011353033136785737,1.2599427715455604,56.60582733154297,-0.0034181155745063307,0.3074753507919018
+2021-01-13,69.76000213623047,70.0,69.69000244140625,69.83000183105469,56.29142761230469,42900,0.0,0.0,0.0,False,-0.002143404347140776,-0.002145704725920835,1.2550988003847405,56.60582733154297,-0.00555419351786568,0.3074594963637253
+2021-01-14,69.83000183105469,70.30999755859375,69.83000183105469,70.11000061035156,56.517147064208984,40900,0.0,0.0,0.0,False,0.004009837047638687,0.004001819077752605,1.2641413791006086,56.60582733154297,-0.0015666278811645729,0.30748219642818614
+2021-01-15,69.25,69.26000213623047,68.69000244140625,68.94999694824219,55.58203887939453,57900,0.0,0.0,0.0,False,-0.01654556596340717,-0.016683972641569074,1.2266798785622197,56.60582733154297,-0.01808627309962385,0.30793253951483635
+2021-01-19,69.56999969482422,69.66000366210938,69.33999633789062,69.55999755859375,56.073768615722656,49800,0.0,0.0,0.0,False,0.008846917929641096,0.008808013240569238,1.246379132703443,56.60582733154297,-0.009399362943748213,0.3080534763837145
+2021-01-20,69.91000366210938,70.22000122070312,69.86000061035156,70.20999908447266,56.59774398803711,59300,0.0,0.0,0.0,False,0.009344393737922063,0.009301004975773469,1.267370183804076,56.60582733154297,-0.00014280055405802017,0.30813039104432577
+2021-01-21,70.0999984741211,70.12000274658203,69.61000061035156,70.0999984741211,56.50907897949219,59300,0.0,0.0,0.0,False,-0.0015665820277864784,-0.0015678104004767106,1.2638181624237896,56.60582733154297,-0.0017091588730629992,0.3081201822867611
+2021-01-22,69.25,69.55999755859375,69.22000122070312,69.4800033569336,56.00928497314453,48000,0.0,0.0,0.0,False,-0.00884449039647306,-0.008883835062469989,1.243795844426871,56.60582733154297,-0.010538532630297248,0.3082352645340025
+2021-01-25,69.0,69.19999694824219,68.51000213623047,69.18000030517578,55.76744079589844,58100,0.0,0.0,0.0,False,-0.004317930096091271,-0.004327279278699585,1.2341072908207358,56.60582733154297,-0.01481095807917554,0.30818773600458677
+2021-01-26,69.4000015258789,69.5199966430664,69.2699966430664,69.41999816894531,55.96091079711914,36200,0.0,0.0,0.0,False,0.0034692286118844784,0.0034632247202118615,1.2418579197560708,56.60582733154297,-0.011393112066828803,0.3075291509515043
+2021-01-27,68.5,68.73999786376953,67.95999908447266,68.02999877929688,54.840396881103516,81300,0.0,0.0,0.0,False,-0.020023153663062065,-0.02022633378342022,1.1969688541380425,56.60582733154297,-0.031188139696276207,0.3081365114077618
+2021-01-28,68.43000030517578,69.01000213623047,68.30999755859375,68.6500015258789,55.340206146240234,74300,0.0,0.0,0.0,False,0.009113888548624605,0.009072607696203865,1.2169917834194561,56.60582733154297,-0.022358496376882364,0.3082570133124041
+2021-01-29,68.2699966430664,68.37999725341797,67.41000366210938,67.4800033569336,54.39704513549805,49800,0.0,0.0,0.0,False,-0.017042961644375132,-0.01718986441301091,1.1792076774887437,56.60582733154297,-0.039020403025080475,0.3087236965560571
+2021-02-01,68.41000366210938,68.44999694824219,68.06999969482422,68.37999725341797,55.122535705566406,49400,0.0,0.0,0.0,False,0.013336948142334437,0.013248793989382807,1.2082716572747882,56.60582733154297,-0.026203867974384565,0.30876788930279775
+2021-02-02,68.80999755859375,69.22000122070312,68.68000030517578,69.20999908447266,55.7916374206543,91200,0.0,0.0,0.0,False,0.012138442227365154,0.012065362128848331,1.2350766352089462,56.60582733154297,-0.014383499884560003,0.3089763880431662
+2021-02-03,69.2699966430664,69.48999786376953,69.19999694824219,69.43000030517578,55.96898651123047,43900,0.0,0.0,0.0,False,0.0031787755078598323,0.0031737338823002973,1.2421814420751383,56.60582733154297,-0.011250446293850525,0.30863776353796185
+2021-02-04,69.4000015258789,69.61000061035156,69.3499984741211,69.54000091552734,56.05765151977539,143600,0.0,0.0,0.0,False,0.0015841810629737552,0.0015829275718169625,1.2457334634554247,56.60582733154297,-0.009684087974845546,0.30854096075077475
+2021-02-05,70.0,70.1500015258789,69.86000061035156,70.12999725341797,56.533260345458984,67500,0.0,0.0,0.0,False,0.00848428025058845,0.008448491032925925,1.264786895527505,56.60582733154297,-0.0012819702406071665,0.3086313771421485
+2021-02-08,70.61000061035156,70.83000183105469,70.61000061035156,70.70999908447266,57.00080871582031,74900,0.0,0.0,0.0,False,0.008270323832453075,0.008236312100987552,1.2835174165650134,57.00080871582031,0.0,0.30854040964192053
+2021-02-09,70.8499984741211,71.22000122070312,70.8499984741211,71.05999755859375,57.282955169677734,66500,0.0,0.0,0.0,False,0.004949867558267096,0.004937657240239621,1.2948205253440066,57.282955169677734,0.0,0.30856446913853386
+2021-02-10,71.19999694824219,71.23999786376953,70.73999786376953,70.7699966430664,57.04917907714844,68100,0.0,0.0,0.0,False,-0.004081075982145688,-0.004089426299327616,1.2854551884146903,57.282955169677734,-0.004081075982145688,0.30850735092583803
+2021-02-11,71.18000030517578,71.22000122070312,70.9800033569336,71.1500015258789,57.35551452636719,41700,0.0,0.0,0.0,False,0.005369673221844007,0.005355307928265369,1.297727335939645,57.35551452636719,0.0,0.30851418815335824
+2021-02-12,70.87999725341797,71.33000183105469,70.87999725341797,71.33000183105469,57.5006103515625,46100,0.0,0.0,0.0,False,0.0025297624194202672,0.0025265679568243033,1.30354004020418,57.5006103515625,0.0,0.3084645650658315
+2021-02-16,71.69999694824219,71.93000030517578,71.5199966430664,71.61000061035156,57.726318359375,46800,0.0,0.0,0.0,False,0.003925314991136686,0.0039176310436260025,1.3125821604566772,57.726318359375,0.0,0.3084819073494031
+2021-02-17,71.11000061035156,71.33000183105469,70.83999633789062,71.19999694824219,57.39581298828125,84800,0.0,0.0,0.0,False,-0.005725384547065504,-0.005741837390462599,1.2993417382913792,57.726318359375,-0.005725384547065504,0.3083452051909233
+2021-02-18,70.68000030517578,70.80999755859375,70.27999877929688,70.73999786376953,57.024986267089844,44800,0.0,0.0,0.0,False,-0.006460867124002956,-0.0064818288621158035,1.2844859968476046,57.726318359375,-0.012149260722276067,0.30842254299263705
+2021-02-19,71.08999633789062,71.30000305175781,70.87000274658203,71.02999877929688,57.25876998901367,59500,0.0,0.0,0.0,False,0.004099671691788709,0.00409129093555616,1.2938516394191684,57.726318359375,-0.008099397010746578,0.30842186831094104
+2021-02-22,71.08000183105469,71.70999908447266,71.08000183105469,71.33999633789062,57.5086784362793,79200,0.0,0.0,0.0,False,0.0043645444586668525,0.0043550474578619046,1.3038632568809994,57.726318359375,-0.0037702027304216124,0.30836372000672996
+2021-02-23,71.16999816894531,71.66000366210938,70.69999694824219,71.47000122070312,57.61347198486328,46200,0.0,0.0,0.0,False,0.0018222214704533002,0.0018205632390472571,1.3080614059726763,57.726318359375,-0.0019548514043316034,0.30553860842821084
+2021-02-24,71.27999877929688,71.87999725341797,71.13999938964844,71.8499984741211,57.91978073120117,37700,0.0,0.0,0.0,False,0.0053166166833056305,0.005302533371819576,1.3203324837497643,57.91978073120117,0.0,0.3049538177542942
+2021-02-25,71.91999816894531,72.08999633789062,70.68000030517578,70.87999725341797,57.137840270996094,67000,0.0,0.0,0.0,False,-0.013500404358123719,-0.013592363411212165,1.289007056973853,57.91978073120117,-0.013500404358123719,0.3052860846358993
+2021-02-26,70.68000030517578,70.68000030517578,69.8499984741211,69.8499984741211,56.30754852294922,71700,0.0,0.0,0.0,False,-0.014531381377191122,-0.014637995998537124,1.255744622453884,57.91978073120117,-0.02783560621084069,0.3035728346452072
+2021-03-01,70.80000305175781,71.37999725341797,70.80000305175781,71.12000274658203,57.331336975097656,48300,0.0,0.0,0.0,False,0.01818208178129388,0.018018764394987005,1.2967587556570543,57.91978073120117,-0.010159633698104131,0.304019728868731
+2021-03-02,71.16000366210938,71.3499984741211,70.9000015258789,71.11000061035156,57.32326889038086,32300,0.0,0.0,0.0,False,-0.00014072730800440691,-0.00014073721102111014,1.2964355389802353,57.91978073120117,-0.010298931268207911,0.30377520412529585
+2021-03-03,71.0999984741211,71.31999969482422,70.73999786376953,70.83999633789062,57.1056022644043,63900,0.0,0.0,0.0,False,-0.0037971774846408124,-0.003804405065137634,1.2877155656566908,57.91978073120117,-0.014057001882921139,0.30364335917458124
+2021-03-04,71.04000091552734,71.23999786376953,69.8499984741211,70.22000122070312,56.60582733154297,54900,0.0,0.0,0.0,False,-0.00875176713043535,-0.008790288763985249,1.2676940117653914,57.91978073120117,-0.022685745406325064,0.30318293150596254
+2021-03-05,70.55999755859375,70.70999908447266,69.80000305175781,70.68000030517578,56.97660827636719,36200,0.0,0.0,0.0,False,0.006550225697657286,0.0065288661916328115,1.2825479193556806,57.91978073120117,-0.016284116461198872,0.3011771953769212
+2021-03-08,70.47000122070312,70.7699966430664,70.22000122070312,70.30000305175781,56.67030715942383,49600,0.0,0.0,0.0,False,-0.005375909977962112,-0.00539041218038223,1.2702771472208396,57.91978073120117,-0.021572484494994937,0.3009750967889808
+2021-03-09,71.13999938964844,71.41999816894531,71.04000091552734,71.27999877929688,57.46029281616211,73100,0.0,0.0,0.0,False,0.013940027791201182,0.01384375922976794,1.301924873746827,57.91978073120117,-0.007933177737179165,0.2903793619310781
+2021-03-10,71.56999969482422,71.6500015258789,71.22000122070312,71.5999984741211,57.718257904052734,51700,0.0,0.0,0.0,False,0.00448944958766484,0.004479402069525204,1.3122592494221053,57.91978073120117,-0.003479343751035313,0.2879108292295496
+2021-03-11,72.16999816894531,72.36000061035156,71.87000274658203,72.25,58.242225646972656,54000,0.0,0.0,0.0,False,0.009078024215334768,0.009037066642781949,1.3332499948804908,58.242225646972656,0.0,0.2824798584326535
+2021-03-12,71.93000030517578,72.44000244140625,71.87999725341797,72.41000366210938,58.37123489379883,32500,0.0,0.0,0.0,False,0.002215046650314134,0.0022125970511333174,1.3384182524659964,58.37123489379883,0.0,0.26049528992158977
+2021-03-15,72.54000091552734,72.77999877929688,72.19000244140625,72.77999877929688,58.66947555541992,28200,0.0,0.0,0.0,False,0.005109377284268746,0.005096368707820244,1.3503661135662655,58.66947555541992,0.0,0.2564582730093564
+2021-03-16,73.0999984741211,73.0999984741211,72.80000305175781,72.83999633789062,58.717838287353516,37600,0.0,0.0,0.0,False,0.0008243252811745982,0.0008239857116876683,1.3523035797736944,58.717838287353516,0.0,0.230978294781391
+2021-03-17,72.69999694824219,73.41000366210938,72.51000213623047,73.2699966430664,59.06447219848633,31000,0.0,0.0,0.0,False,0.005903383388135897,0.005886026695729632,1.366190129650383,59.06447219848633,0.0,0.230616443258633
+2021-03-18,73.0199966430664,73.48999786376953,72.73999786376953,72.81999969482422,58.70172882080078,47800,0.0,0.0,0.0,False,-0.00614148174331508,-0.006160418214120571,1.3516582161679227,59.06447219848633,-0.00614148174331508,0.2206485045529616
+2021-03-19,73.1500015258789,73.43000030517578,72.83999633789062,73.31999969482422,59.104801177978516,39000,0.0,0.0,0.0,False,0.006866447807835296,0.006842981115721063,1.3678057545711066,59.104801177978516,0.0,0.2206740074085952
+2021-03-22,73.4000015258789,73.6500015258789,73.29000091552734,73.47000122070312,59.225711822509766,37500,0.0,0.0,0.0,False,0.002045699200766471,0.0020436096074574165,1.3726495729108028,59.225711822509766,0.0,0.22048515039624025
+2021-03-23,72.6500015258789,72.80000305175781,72.11000061035156,72.25,58.242225646972656,38400,0.0,0.0,0.0,False,-0.016605729931696955,-0.016745150675429008,1.33324999488049,59.225711822509766,-0.016605729931696955,0.22080603147281538
+2021-03-24,71.88999938964844,72.23999786376953,71.70999908447266,71.70999908447266,57.80692672729492,24900,0.0,0.0,0.0,False,-0.007473940338685536,-0.007502010179782418,1.315811423623515,59.225711822509766,-0.023955560035592627,0.20688908054424535
+2021-03-25,71.55000305175781,72.16000366210938,71.47000122070312,72.04000091552734,58.26062774658203,35200,0.231,0.0,0.0,False,0.007848558035742803,0.00781791831810499,1.3339872039816605,59.225711822509766,-0.016295018603067923,0.20491842297571738
+2021-03-26,72.44000244140625,73.18000030517578,72.44000244140625,73.18000030517578,59.18256378173828,37200,0.0,0.0,0.0,False,0.01582434091109386,0.015700441404564905,1.370921013179597,59.225711822509766,-0.000728535621501547,0.19963998673680797
+2021-03-29,72.83000183105469,72.86000061035156,72.51000213623047,72.79000091552734,58.86716842651367,44200,0.0,0.0,0.0,False,-0.00532919385492947,-0.005343444661256493,1.358285915485637,59.225711822509766,-0.006053846968873788,0.19769923236014503
+2021-03-30,72.18000030517578,72.43000030517578,72.0999984741211,72.31999969482422,58.487064361572266,29700,0.0,0.0,0.0,False,-0.006456978908640831,-0.0064779153698081345,1.3430585130688018,59.225711822509766,-0.012471736315320503,0.19738020058174782
+2021-03-31,72.12000274658203,72.45999908447266,72.0999984741211,72.2300033569336,58.414283752441406,42100,0.0,0.0,0.0,False,-0.0012443881382201427,-0.0012451630320519161,1.3401428388479832,59.225711822509766,-0.01370060477280688,0.19725726007921912
+2021-04-01,72.54000091552734,73.06999969482422,72.48999786376953,73.06999969482422,59.0936164855957,46600,0.0,0.0,0.0,False,0.011629565399334352,0.01156246175999378,1.36735768303615,59.225711822509766,-0.002230371452688229,0.19299204187158758
+2021-04-05,73.38999938964844,73.9800033569336,73.38999938964844,73.88999938964844,59.75677490234375,70600,0.0,0.0,0.0,False,0.011222166727766547,0.011159665380401878,1.3939245656594408,59.75677490234375,0.0,0.19319552457992942
+2021-04-06,73.25,73.58999633789062,73.25,73.44000244140625,59.39285659790039,130400,0.0,0.0,0.0,False,-0.006089992390621579,-0.006108612028405277,1.3793455832708528,59.75677490234375,-0.006089992390621579,0.1907155872001122
+2021-04-07,73.58000183105469,73.83000183105469,73.5199966430664,73.7300033569336,59.62739181518555,42500,0.0,0.0,0.0,False,0.003948879220829538,0.003941102862489815,1.3887413316038035,59.75677490234375,-0.0021651618141983464,0.18150005743728095
+2021-04-08,73.88999938964844,74.05999755859375,73.66999816894531,73.87999725341797,59.748687744140625,48600,0.0,0.0,0.0,False,0.0020342316720984854,0.002032165424526932,1.3936005848770026,59.75677490234375,-0.00013533458283754296,0.1808313389244582
+2021-04-09,73.80999755859375,74.06999969482422,73.68000030517578,74.06999969482422,59.90233612060547,48400,0.0,0.0,0.0,False,0.0025715774231360733,0.0025682765756267338,1.3997559141010774,59.90233612060547,0.0,0.1805704266010108
+2021-04-12,73.72000122070312,73.87000274658203,73.5199966430664,73.6500015258789,59.56267547607422,28600,0.0,0.0,0.0,False,-0.005670240370048152,-0.005686377211733797,1.3861487212386798,59.90233612060547,-0.005670240370048152,0.17953308739558457
+2021-04-13,73.86000061035156,74.26000213623047,73.83999633789062,74.26000213623047,60.056007385253906,24500,0.0,0.0,0.0,False,0.008282567988032286,0.008248455750310144,1.4059121602518956,60.056007385253906,0.0,0.17961523388184164
+2021-04-14,74.1500015258789,74.4000015258789,74.1500015258789,74.22000122070312,60.023658752441406,35200,0.0,0.0,0.0,False,-0.0005386410822315613,-0.0005387862014530845,1.4046162371221436,60.056007385253906,-0.0005386410822315613,0.17917982839840962
+2021-04-15,74.73999786376953,74.83999633789062,74.5999984741211,74.7300033569336,60.43611145019531,48000,0.0,0.0,0.0,False,0.006871502109776495,0.006848000936638095,1.4211395626687313,60.43611145019531,0.0,0.17401714846038682
+2021-04-16,75.16999816894531,75.30000305175781,75.01000213623047,75.30000305175781,60.897071838378906,22200,0.0,0.0,0.0,False,0.007627234398815741,0.00759829410962036,1.439606161625452,60.897071838378906,0.0,0.17409548595359586
+2021-04-19,75.62999725341797,75.62999725341797,75.19000244140625,75.38999938964844,60.96986389160156,26800,0.0,0.0,0.0,False,0.0011953292830868545,0.001194615445829776,1.4425222943096423,60.96986389160156,0.0,0.17268429765678345
+2021-04-20,74.80999755859375,74.91000366210938,74.27999877929688,74.5199966430664,60.266265869140625,68800,0.0,0.0,0.0,False,-0.011540095016644103,-0.011607198667694659,1.4143353549530375,60.96986389160156,-0.011540095016644103,0.17249614529865992
+2021-04-21,73.93000030517578,74.81999969482422,73.93000030517578,74.81999969482422,60.508888244628906,43600,0.0,0.0,0.0,False,0.004025840526026725,0.0040177585140555635,1.4240550840684265,60.96986389160156,-0.007560713072809588,0.1711098587358766
+2021-04-22,75.0,75.0,74.33000183105469,74.56999969482422,60.306705474853516,43900,0.0,0.0,0.0,False,-0.0033413730716386203,-0.0033469679251122045,1.4159554116863515,60.96986389160156,-0.010876822981384371,0.1705916963060804
+2021-04-23,74.9800033569336,75.58000183105469,74.87999725341797,75.3499984741211,60.93750762939453,64200,0.0,0.0,0.0,False,0.010459900761848884,0.010405574503010592,1.4412260655376423,60.96986389160156,-0.0005306927085249047,0.17077968627497164
+2021-04-26,75.44000244140625,75.55000305175781,75.30000305175781,75.38999938964844,60.96986389160156,45900,0.0,0.0,0.0,False,0.0005309744928168048,0.0005308335757408358,1.4425222943096423,60.96986389160156,0.0,0.1705183677047972
+2021-04-27,75.19000244140625,75.38999938964844,75.12000274658203,75.38999938964844,60.96986389160156,77300,0.0,0.0,0.0,False,0.0,0.0,1.4425222943096423,60.96986389160156,0.0,0.17016889953102055
+2021-04-28,75.12000274658203,75.54000091552734,75.12000274658203,75.33999633789062,60.929412841796875,33200,0.0,0.0,0.0,False,-0.0006634597360526406,-0.0006636799228587621,1.440901779112957,60.96986389160156,-0.0006634597360526406,0.1698073228072859
+2021-04-29,75.56999969482422,75.62999725341797,75.05999755859375,75.56999969482422,61.11542510986328,64300,0.0,0.0,0.0,False,0.003052914173806043,0.003048263494342386,1.4483536427512793,61.11542510986328,0.0,0.16767239107780385
+2021-04-30,75.25,75.2699966430664,74.5199966430664,74.66999816894531,60.3875846862793,67400,0.0,0.0,0.0,False,-0.011909275314302303,-0.011980758845116663,1.4191955251529795,61.11542510986328,-0.011909275314302303,0.16762256319282343
+2021-05-03,75.33000183105469,75.47000122070312,75.16000366210938,75.33999633789062,60.929412841796875,246300,0.0,0.0,0.0,False,0.008972509139625995,0.008932495350774203,1.440901779112957,61.11542510986328,-0.0030436222562801873,0.16630315725223274
+2021-05-04,74.86000061035156,74.94999694824219,74.08999633789062,74.43000030517578,60.1934928894043,131500,0.0,0.0,0.0,False,-0.012078238047417145,-0.012151772676931136,1.4114199863744665,61.11542510986328,-0.015085098709559541,0.16683838347326907
+2021-05-05,74.98999786376953,75.30999755859375,74.88999938964844,75.20999908447266,60.824283599853516,21300,0.0,0.0,0.0,False,0.010479383736846648,0.010424855611698824,1.436690181762386,61.11542510986328,-0.004763797510798584,0.16706285195731058
+2021-05-06,75.23999786376953,75.6500015258789,74.94000244140625,75.58999633789062,61.13160705566406,64700,0.0,0.0,0.0,False,0.005052644069469814,0.00503992229781814,1.4490019099584033,61.13160705566406,0.0,0.16675015778440494
+2021-05-07,76.0,76.75,75.8499984741211,76.62999725341797,61.972679138183594,25900,0.0,0.0,0.0,False,0.013758383314766753,0.013664596020954017,1.4826962169742068,61.972679138183594,0.0,0.16646716723952523
+2021-05-10,77.08000183105469,77.16999816894531,76.52999877929688,76.5999984741211,61.94840621948242,30500,0.0,0.0,0.0,False,-0.00039167128222827863,-0.00039174800545911794,1.4817238161635213,61.972679138183594,-0.00039167128222827863,0.16569120937633114
+2021-05-11,75.30999755859375,75.8499984741211,75.30999755859375,75.7300033569336,61.24483871459961,29300,0.0,0.0,0.0,False,-0.011357314058897394,-0.011422300869162136,1.453538099375907,61.972679138183594,-0.011744537007365441,0.16618999207994778
+2021-05-12,74.93000030517578,75.06999969482422,73.9800033569336,74.22000122070312,60.023658752441406,38200,0.0,0.0,0.0,False,-0.01993931223900991,-0.020140782948148205,1.404616237122144,61.972679138183594,-0.03144967125588294,0.16642445066744604
+2021-05-13,74.22000122070312,74.80999755859375,74.11000061035156,74.69000244140625,60.40376281738281,28300,0.0,0.0,0.0,False,0.006332570736967025,0.00631260425931953,1.4198436395389793,61.972679138183594,-0.025316257786798135,0.16633344119356133
+2021-05-14,75.05999755859375,75.69000244140625,75.05999755859375,75.69000244140625,61.212486267089844,25100,0.0,0.0,0.0,False,0.013388626999149444,0.013299791378925887,1.4522420234250308,61.972679138183594,-0.012266580720170395,0.16594341442115856
+2021-05-17,75.26000213623047,75.55999755859375,75.19000244140625,75.55999755859375,61.10735321044922,24600,0.0,0.0,0.0,False,-0.0017175099894145562,-0.0017189866006683539,1.448030273253336,61.972679138183594,-0.0139630227346621,0.16597860239148512
+2021-05-18,76.0999984741211,76.20999908447266,75.7699966430664,75.86000061035156,61.34995651245117,36100,0.0,0.0,0.0,False,0.003970116348624098,0.003962256233559278,1.4577492382631059,61.972679138183594,-0.010048341210873057,0.1626275858251476
+2021-05-19,75.12000274658203,75.63999938964844,74.94000244140625,75.41999816894531,60.99413299560547,33300,0.0,0.0,0.0,False,-0.005799898436333661,-0.005816783165397904,1.4434945422992036,61.972679138183594,-0.01578996028873003,0.1622560879008012
+2021-05-20,75.94000244140625,76.41999816894531,75.8499984741211,76.27999877929688,61.68960952758789,49000,0.0,0.0,0.0,False,0.01140235130537115,0.01133783446366452,1.4713561254832563,61.972679138183594,-0.004567651657668814,0.16154520017307217
+2021-05-21,76.31999969482422,76.31999969482422,75.93000030517578,76.19999694824219,61.62494659423828,30500,0.0,0.0,0.0,False,-0.0010481981300383136,-0.0010487478738921163,1.468765654613866,61.972679138183594,-0.005611061983780918,0.16128329488039664
+2021-05-24,76.4800033569336,76.73999786376953,76.41000366210938,76.58000183105469,61.9322509765625,36000,0.0,0.0,0.0,False,0.004986688010419238,0.004974295662536332,1.4810766187042637,61.972679138183594,-0.0006523545888817983,0.16131563105097568
+2021-05-25,76.61000061035156,76.61000061035156,76.27999877929688,76.4000015258789,61.78666687011719,20100,0.0,0.0,0.0,False,-0.002350699419925939,-0.0023534666512773548,1.4752443533358837,61.972679138183594,-0.003001520519254064,0.1582791643927768
+2021-05-26,76.12999725341797,76.37000274658203,76.05999755859375,76.23999786376953,61.65726852416992,26500,0.0,0.0,0.0,False,-0.002094276200709677,-0.002096472263756194,1.4700605079957514,61.972679138183594,-0.005089510706974387,0.1576971745379105
+2021-05-27,76.38999938964844,76.55999755859375,76.31999969482422,76.51000213623047,61.875640869140625,31200,0.0,0.0,0.0,False,0.003541712926921292,0.003535455831231868,1.4788087532271978,61.972679138183594,-0.0015658233659158194,0.1576842144943728
+2021-05-28,76.43000030517578,76.76000213623047,76.43000030517578,76.55999755859375,61.91606903076172,45200,0.0,0.0,0.0,False,0.0006533776628931953,0.0006531643046386315,1.4804283514971406,61.972679138183594,-0.0009134687770340211,0.1576561954363457
+2021-06-01,77.0999984741211,77.30000305175781,76.98999786376953,77.05999755859375,62.320430755615234,132500,0.0,0.0,0.0,False,0.006530804219056829,0.006509570914083191,1.4966275434401664,62.320430755615234,0.0,0.15653874910035617
+2021-06-02,77.06999969482422,77.27999877929688,77.02999877929688,77.22000122070312,62.4498291015625,36100,0.0,0.0,0.0,False,0.002076339081395151,0.00207418646859241,1.5018113887802986,62.4498291015625,0.0,0.15618623259920275
+2021-06-03,76.79000091552734,76.79000091552734,76.5,76.70999908447266,62.037384033203125,27300,0.0,0.0,0.0,False,-0.006604422690871026,-0.006626328393360575,1.4852883688759584,62.4498291015625,-0.006604422690871026,0.1556820444047268
+2021-06-04,77.41999816894531,77.69000244140625,77.4000015258789,77.61000061035156,62.765235900878906,36700,0.0,0.0,0.0,False,0.011732471944436274,0.011664180130993507,1.5144469449376294,62.765235900878906,0.0,0.15593796846482275
+2021-06-07,77.69999694824219,77.76000213623047,77.51000213623047,77.75,62.87845230102539,34900,0.0,0.0,0.0,False,0.0018038074504376223,0.001802182543497885,1.5189825230706382,62.87845230102539,0.0,0.15499960283998726
+2021-06-08,77.66000366210938,77.75,77.37000274658203,77.68000030517578,62.82183074951172,75600,0.0,0.0,0.0,False,-0.0009004921311135394,-0.0009008978177159849,1.5167141991302007,62.87845230102539,-0.0009004921311135394,0.15444746431619408
+2021-06-09,77.44999694824219,77.4800033569336,77.20999908447266,77.26000213623047,62.482181549072266,27300,0.0,0.0,0.0,False,-0.005406547316230359,-0.005421215586860332,1.5031074647311744,62.87845230102539,-0.00630217089402918,0.15328688110195463
+2021-06-10,77.30000305175781,77.55999755859375,77.30000305175781,77.38999938964844,62.587318420410156,25600,0.0,0.0,0.0,False,0.0016826696624752113,0.0016812555599680593,1.5073193677239929,62.87845230102539,-0.004630105703325116,0.15323064422469848
+2021-06-11,77.41000366210938,77.44000244140625,77.12000274658203,77.44000244140625,62.62776184082031,40600,0.0,0.0,0.0,False,0.0006461919352174217,0.000645983243107451,1.5089395772784306,62.87845230102539,-0.003986905705072319,0.142448138085822
+2021-06-14,77.38999938964844,77.51000213623047,77.19000244140625,77.51000213623047,62.684356689453125,32900,0.0,0.0,0.0,False,0.0009036703048188599,0.000903262240627445,1.5112068314710019,62.87845230102539,-0.0030868382485473855,0.14188242517983757
+2021-06-15,77.23999786376953,77.23999786376953,76.91999816894531,77.05999755859375,62.320430755615234,46100,0.0,0.0,0.0,False,-0.005805689857213192,-0.0058226083888500025,1.4966275434401664,62.87845230102539,-0.008874606880250102,0.14204473731106482
+2021-06-16,76.97000122070312,77.12999725341797,76.20999908447266,76.38999938964844,61.778587341308594,30000,0.0,0.0,0.0,False,-0.008694474793209284,-0.008732492260855259,1.4749206781956938,62.87845230102539,-0.01749192162763935,0.14195221541080505
+2021-06-17,75.94999694824219,76.05000305175781,75.29000091552734,75.7300033569336,61.24483871459961,52100,0.0,0.0,0.0,False,-0.008639702681451422,-0.008677241283963924,1.453538099375907,62.87845230102539,-0.025980499306900717,0.14230084915808316
+2021-06-18,74.83999633789062,74.83999633789062,74.41999816894531,74.52999877929688,60.274349212646484,20100,0.0,0.0,0.0,False,-0.015846061844910664,-0.015972952951012656,1.414659182914352,62.87845230102539,-0.041414872553032556,0.14327052050904582
+2021-06-21,74.72000122070312,75.43000030517578,74.56999969482422,75.4000015258789,60.97795486450195,42400,0.0,0.0,0.0,False,0.011673384466967196,0.011605776151091356,1.4428464279132043,62.87845230102539,-0.030224939816027363,0.1433195438198453
+2021-06-22,74.98999786376953,75.55999755859375,74.94000244140625,75.38999938964844,60.96986389160156,31100,0.0,0.0,0.0,False,-0.00013268685245948486,-0.00013269565613865627,1.4425222943096427,62.87845230102539,-0.030353616216356905,0.1428906366362996
+2021-06-23,75.4000015258789,75.47000122070312,75.08000183105469,75.08000183105469,60.719154357910156,18400,0.0,0.0,0.0,False,-0.0041120238375002005,-0.004120501455613299,1.432478584411816,62.87845230102539,-0.03434082526042104,0.14297903857145072
+2021-06-24,74.45999908447266,74.69000244140625,74.4000015258789,74.5999984741211,61.19906997680664,37400,1.065,0.0,0.0,False,0.007903858740647252,0.007872786866899054,1.4517045515326568,62.87845230102539,-0.026708391551669375,0.14108193444847908
+2021-06-25,74.97000122070312,75.11000061035156,74.83000183105469,75.0,61.52721405029297,43800,0.0,0.0,0.0,False,0.005361912748195197,0.005347588873466611,1.4648503774223278,62.87845230102539,-0.02148968686861885,0.14092809829698502
+2021-06-28,75.02999877929688,75.02999877929688,74.58999633789062,74.73999786376953,61.31391525268555,42100,0.0,0.0,0.0,False,-0.0034667390828564404,-0.0034727621470811184,1.4563053842855243,62.87845230102539,-0.024881926814129485,0.14045642054074467
+2021-06-29,74.77999877929688,74.80000305175781,74.55000305175781,74.79000091552734,61.354957580566406,79900,0.0,0.0,0.0,False,0.0006693803145945143,0.0006691563795179799,1.4579495867563974,62.87845230102539,-0.024229201971533554,0.1402921814208469
+2021-06-30,74.36000061035156,74.69000244140625,74.33999633789062,74.68000030517578,61.26470184326172,75400,0.0,0.0,0.0,False,-0.0014710422900410247,-0.0014721253350175171,1.4543338389674898,62.87845230102539,-0.025664602080820553,0.14031801390529597
+2021-07-01,74.6500015258789,74.66999816894531,74.43000030517578,74.6500015258789,61.240081787109375,51600,0.0,0.0,0.0,False,-0.00040186364107885897,-0.0004019444099112991,1.4533475314345394,62.87845230102539,-0.02605615205146039,0.14032709208460986
+2021-07-02,75.05999755859375,75.26000213623047,74.86000061035156,75.20999908447266,61.699485778808594,26900,0.0,0.0,0.0,False,0.007501688082263813,0.0074736903531919235,1.4717517793727533,62.87845230102539,-0.018749929094510676,0.14045055099048115
+2021-07-06,75.23999786376953,75.25,74.52999877929688,74.83999633789062,61.39594268798828,33000,0.0,0.0,0.0,False,-0.004919702117267333,-0.004931843690045173,1.4595914969104138,62.87845230102539,-0.023577387145913176,0.13944591242119186
+2021-07-07,75.01000213623047,75.19999694824219,74.7699966430664,75.11000061035156,61.61745834350586,44400,0.0,0.0,0.0,False,0.00360798524819983,0.0036014920829004655,1.4684656667478642,62.87845230102539,-0.020054468762726985,0.1385996617681208
+2021-07-08,73.95999908447266,74.22000122070312,73.70999908447266,74.08999633789062,60.78067398071289,43600,0.0,0.0,0.0,False,-0.013580312873797129,-0.013673368768516993,1.4349431306752019,62.87845230102539,-0.033362435676208446,0.13930737089218523
+2021-07-09,74.87999725341797,75.37000274658203,74.87999725341797,75.27999877929688,61.75691223144531,30000,0.0,0.0,0.0,False,0.0160616555690416,0.015934031930251804,1.4740523485703108,62.87845230102539,-0.01783663605794239,0.13945524239324247
+2021-07-12,75.2300033569336,75.55000305175781,75.22000122070312,75.5,61.937381744384766,23900,0.0,0.0,0.0,False,0.0029222560911579265,0.002917994600918715,1.4812821631157638,62.87845230102539,-0.01496650318515047,0.13935657268942395
+2021-07-13,75.43000030517578,75.55000305175781,75.05000305175781,75.1500015258789,61.650272369384766,70500,0.0,0.0,0.0,False,-0.004635478073401589,-0.004646255219599894,1.4697802340547184,62.87845230102539,-0.019532604361201744,0.13934932446608814
+2021-07-14,75.66000366210938,75.69000244140625,75.33000183105469,75.44000244140625,61.888160705566406,56900,0.0,0.0,0.0,False,0.003858674536850515,0.0038512489480836336,1.4793103121554818,62.87845230102539,-0.01574929978743822,0.13874674568864706
+2021-07-15,74.95999908447266,75.11000061035156,74.72000122070312,74.94999694824219,61.48619079589844,37600,0.0,0.0,0.0,False,-0.006495101891625832,-0.0065162868480410615,1.4632069390570734,62.87845230102539,-0.022142108372222857,0.13873781190498502
+2021-07-16,74.94000244140625,74.94000244140625,74.29000091552734,74.38999938964844,61.02678298950195,18200,0.0,0.0,0.0,False,-0.007471723332503677,-0.0074997764815492906,1.4448025382977359,62.87845230102539,-0.029448391996971024,0.1389117885519479
+2021-07-19,73.12999725341797,73.19000244140625,72.45999908447266,72.87999725341797,59.78805923461914,45300,0.0,0.0,0.0,False,-0.020298034636626716,-0.020506870546614524,1.3951778516956557,62.87845230102539,-0.049148682152850176,0.14056046407302744
+2021-07-20,72.73999786376953,73.55000305175781,72.55999755859375,73.48999786376953,60.2884635925293,43800,0.0,0.0,0.0,False,0.008369637086671045,0.008334805888895031,1.415224621072381,62.87845230102539,-0.04119040169908661,0.14068724148943354
+2021-07-21,73.88999938964844,74.62000274658203,73.88999938964844,74.62000274658203,61.215476989746094,26300,0.0,0.0,0.0,False,0.01537629824973119,0.015259280979552068,1.4523618351860836,62.87845230102539,-0.026447459350906755,0.14130846480646173
+2021-07-22,74.81999969482422,74.81999969482422,74.37999725341797,74.61000061035156,61.20726013183594,20700,0.0,0.0,0.0,False,-0.00013422843885591007,-0.0001342374482990336,1.4520326584854368,62.87845230102539,-0.026578137788582312,0.14129272491617537
+2021-07-23,75.0999984741211,75.1500015258789,74.9000015258789,75.02999877929688,61.551822662353516,19000,0.0,0.0,0.0,False,0.005629438889690697,0.005613652815368489,1.4658362264919065,62.87845230102539,-0.021098318901374147,0.14111185845373245
+2021-07-26,75.11000061035156,75.44999694824219,75.11000061035156,75.44999694824219,61.896385192871094,15000,0.0,0.0,0.0,False,0.00559792570900286,0.005582315552118093,1.4796397944983761,62.87845230102539,-0.015618500014165981,0.14114538793797451
+2021-07-27,75.12000274658203,75.22000122070312,74.87000274658203,75.19999694824219,61.69129180908203,35700,0.0,0.0,0.0,False,-0.0033134953382170096,-0.00331899712067736,1.4714235195988485,62.87845230102539,-0.01888024352539608,0.14077633262114397
+2021-07-28,75.37000274658203,75.75,75.16999816894531,75.63999938964844,62.052249908447266,34100,0.0,0.0,0.0,False,0.005851038108948936,0.005833987263242817,1.4858839127953742,62.87845230102539,-0.013139674440820315,0.1406218340876607
+2021-07-29,75.95999908447266,76.23999786376953,75.95999908447266,76.11000061035156,62.437828063964844,76000,0.0,0.0,0.0,False,0.006213765916408542,0.006194540075123856,1.5013306135248503,62.87845230102539,-0.0070075553856048245,0.14052318442584355
+2021-07-30,75.83000183105469,76.0,75.5199966430664,75.70999908447266,62.10966873168945,16200,0.0,0.0,0.0,False,-0.0052557775062131995,-0.0052696376901692895,1.4881841763506838,62.87845230102539,-0.012226502739848821,0.14033059597759465
+2021-08-02,76.3499984741211,76.51000213623047,76.0199966430664,76.0999984741211,62.42961883544922,25800,0.0,0.0,0.0,False,0.005151373534802328,0.005138150601559731,1.5010017424664506,62.87845230102539,-0.007138112487683701,0.13893017858313292
+2021-08-03,76.45999908447266,76.62000274658203,76.05000305175781,76.5999984741211,62.839778900146484,33800,0.0,0.0,0.0,False,0.006569959457519037,0.006548471339907515,1.5174332225176395,62.87845230102539,-0.0006150501398120012,0.13845468860212065
+2021-08-04,76.29000091552734,76.4000015258789,75.93000030517578,75.9800033569336,62.33115768432617,62200,0.0,0.0,0.0,False,-0.00809393706856476,-0.008126870806652694,1.4970572764402674,62.87845230102539,-0.008704009031251125,0.13862391909312402
+2021-08-05,76.25,76.41000366210938,76.19999694824219,76.37000274658203,62.65111541748047,24700,0.0,0.0,0.0,False,0.005133190927957942,0.005120061016466846,1.5098751481982822,62.87845230102539,-0.003615497443489324,0.13848091256140277
+2021-08-06,76.22000122070312,76.22000122070312,75.8499984741211,76.01000213623047,62.355777740478516,51800,0.0,0.0,0.0,False,-0.0047140050904752595,-0.0047251510543536625,1.4980435839732182,62.87845230102539,-0.008312459060611288,0.13859481332927007
+2021-08-09,75.8499984741211,75.91000366210938,75.69000244140625,75.83000183105469,62.208126068115234,26100,0.0,0.0,0.0,False,-0.002367890798793293,-0.0023706986855994345,1.4921284895557436,62.87845230102539,-0.010660666864079738,0.13853969817495798
+2021-08-10,75.87999725341797,76.12000274658203,75.83000183105469,76.12000274658203,62.446006774902344,37400,0.0,0.0,0.0,False,0.0038239490854721225,0.003816656377551542,1.5016582620142591,62.87845230102539,-0.006877483625912895,0.1385438954309791
+2021-08-11,76.48999786376953,76.69000244140625,76.33000183105469,76.62000274658203,62.856201171875,47700,0.0,0.0,0.0,False,0.00656878506981684,0.006547304616843455,1.5180911174555622,62.87845230102539,-0.0003538752678559076,0.13864320580456493
+2021-08-12,76.66000366210938,76.7699966430664,76.56999969482422,76.7300033569336,62.94645309448242,20700,0.0,0.0,0.0,False,0.001435847552425873,0.0014348177090098703,1.521706712423346,62.94645309448242,0.0,0.13748086932343193
+2021-08-13,76.83999633789062,77.0,76.7300033569336,77.0,63.16795349121094,23400,0.0,0.0,0.0,False,0.003518870179961331,0.0035126934421408646,1.530580270976301,63.16795349121094,0.0,0.13744802894673597
+2021-08-16,76.38999938964844,76.69000244140625,76.22000122070312,76.6500015258789,62.88080978393555,32200,0.0,0.0,0.0,False,-0.004545718064387527,-0.0045560812581115365,1.5190769665251413,63.16795349121094,-0.004545718064387527,0.13753019024082014
+2021-08-17,75.75,75.91999816894531,75.37000274658203,75.66999816894531,62.07685470581055,28600,0.0,0.0,0.0,False,-0.012785380482335795,-0.012867816866857977,1.4868696090438291,63.16795349121094,-0.017272979811704725,0.13813310880041316
+2021-08-18,76.08999633789062,76.29000091552734,75.88999938964844,75.88999938964844,62.25734329223633,31700,0.0,0.0,0.0,False,0.002907502116225702,0.0029032835070463454,1.4941001876949014,63.16795349121094,-0.014415698920835052,0.13811765843494492
+2021-08-19,75.13999938964844,75.48999786376953,75.04000091552734,75.29000091552734,61.76512145996094,41500,0.0,0.0,0.0,False,-0.007906245371970044,-0.007937665449380512,1.4743812196287092,63.16795349121094,-0.022207970239928487,0.13805639846569903
+2021-08-20,74.9000015258789,75.44999694824219,74.9000015258789,75.41000366210938,61.863555908203125,22700,0.0,0.0,0.0,False,0.0015936898676058853,0.0015924212915411967,1.4783246159070256,63.16795349121094,-0.020649672989474066,0.1380573489098673
+2021-08-23,75.88999938964844,76.30999755859375,75.87999725341797,76.26000213623047,62.560882568359375,30400,0.0,0.0,0.0,False,0.011272010635647645,0.011208954924420408,1.506260317336117,63.16795349121094,-0.009610425687386348,0.1382384569304898
+2021-08-24,76.41999816894531,76.72000122070312,76.31999969482422,76.55999755859375,62.80698013305664,30100,0.0,0.0,0.0,False,0.003933729106656347,0.003926012225108282,1.5161192664952798,63.16795349121094,-0.005714501391983817,0.13782763165829104
+2021-08-25,76.66000366210938,76.9000015258789,76.52999877929688,76.75,62.96283721923828,34500,0.0,0.0,0.0,False,0.002481524917317346,0.002478451018613644,1.52236307915003,63.16795349121094,-0.003247157152260649,0.13783107236024328
+2021-08-26,76.4800033569336,76.66999816894531,76.31999969482422,76.3499984741211,62.63471221923828,20800,0.0,0.0,0.0,False,-0.005211407466557794,-0.005225034214089248,1.5092180173659777,63.16795349121094,-0.008441642359790058,0.13780340022920698
+2021-08-27,76.36000061035156,77.12000274658203,76.29000091552734,77.05999755859375,63.21715545654297,21600,0.0,0.0,0.0,False,0.009299048669146659,0.009256078697233697,1.5325513578309637,63.21715545654297,0.0,0.1376448590083242
+2021-08-30,77.23999786376953,77.43000030517578,77.23999786376953,77.36000061035156,63.46326446533203,20800,0.0,0.0,0.0,False,0.003893073122504642,0.0038855147239173194,1.5424107654534982,63.46326446533203,0.0,0.13744716022582448
+2021-08-31,77.61000061035156,77.68000030517578,77.44999694824219,77.52999877929688,63.60274124145508,21900,0.0,0.0,0.0,False,0.0021977560924122397,0.002195344559152959,1.5479983642026882,63.60274124145508,0.0,0.13740788991637018
+2021-09-01,77.88999938964844,78.25,77.83999633789062,78.01000213623047,63.996517181396484,34200,0.0,0.0,0.0,False,0.006191178748829573,0.006172092140238987,1.5637734775271923,63.996517181396484,0.0,0.13749689948461447
+2021-09-02,78.45999908447266,78.5999984741211,78.41999816894531,78.44000244140625,64.34925842285156,34600,0.0,0.0,0.0,False,0.005511881849058264,0.005496747017099537,1.5779046940230712,64.34925842285156,0.0,0.13735463757152058
+2021-09-03,78.93000030517578,79.26000213623047,78.87999725341797,79.20999908447266,64.9809341430664,20900,0.0,0.0,0.0,False,0.009816363633345704,0.009768496137431906,1.6032103439117105,64.9809341430664,0.0,0.13567589971845143
+2021-09-07,78.7300033569336,78.91999816894531,78.6500015258789,78.7699966430664,64.6199722290039,40300,0.0,0.0,0.0,False,-0.005554889581423694,-0.0055703753550218876,1.588749797894061,64.9809341430664,-0.005554889581423694,0.13583642824477457
+2021-09-08,78.4000015258789,78.4800033569336,77.94999694824219,78.0,63.988277435302734,30800,0.0,0.0,0.0,False,-0.009775534899063909,-0.009823629128225191,1.563443383899803,64.9809341430664,-0.015276122463524056,0.1359901309075953
+2021-09-09,78.06999969482422,78.41000366210938,78.06999969482422,78.19000244140625,64.1441650390625,51900,0.0,0.0,0.0,False,0.0024361900336726805,0.0024332273335573224,1.569688419123544,64.9809341430664,-0.012877147967150115,0.1353602492085206
+2021-09-10,78.62000274658203,78.66000366210938,77.80000305175781,77.87000274658203,63.88164138793945,52800,0.0,0.0,0.0,False,-0.004092712890769956,-0.004101110961934617,1.5591714222053348,64.9809341430664,-0.016917158388438658,0.13492959753755684
+2021-09-13,78.55000305175781,78.5999984741211,78.19999694824219,78.58999633789062,64.47232818603516,46500,0.0,0.0,0.0,False,0.009246581416225474,0.00920409349348006,1.582835009118834,64.9809341430664,-0.007827002854583043,0.13486644389578106
+2021-09-14,78.4800033569336,78.55999755859375,77.8499984741211,77.97000122070312,63.96369934082031,37200,0.0,0.0,0.0,False,-0.007889103116412888,-0.007920386732142827,1.5624587573992144,64.9809341430664,-0.015654357938383656,0.1349922648438721
+2021-09-15,77.73999786376953,78.05999755859375,77.55999755859375,78.0,63.988277435302734,20500,0.0,0.0,0.0,False,0.00038425067242386923,0.00038417686704014705,1.5634433838998034,64.9809341430664,-0.015276122463524056,0.13489663568497084
+2021-09-16,77.5,77.88999938964844,77.33999633789062,77.88999938964844,63.8980598449707,41600,0.0,0.0,0.0,False,-0.001409908094857637,-0.0014109029504888982,1.5598291643221338,64.9809341430664,-0.016664492629662297,0.13489422446223479
+2021-09-17,77.47000122070312,77.47000122070312,76.9800033569336,77.2300033569336,63.35662078857422,33500,0.0,0.0,0.0,False,-0.008473481944680672,-0.008509585988793929,1.5381384981167834,64.9809341430664,-0.024996768296928318,0.13519242461593678
+2021-09-20,75.4800033569336,75.66000366210938,74.94000244140625,75.55999755859375,61.98662185668945,36200,0.0,0.0,0.0,False,-0.02162361115275635,-0.021860827313240253,1.483254778181665,64.9809341430664,-0.04607985905195633,0.13707533482414697
+2021-09-21,76.33999633789062,76.41999816894531,75.97000122070312,76.06999969482422,62.40501022338867,21500,0.0,0.0,0.0,False,0.00674965588004639,0.006726978936650313,1.500015893396872,64.9809341430664,-0.03964122636351164,0.1349024947778932
+2021-09-22,76.31999969482422,76.83000183105469,76.29000091552734,76.29000091552734,62.585479736328125,46700,0.0,0.0,0.0,False,0.0028919074332882655,0.002887733913339711,1.507245707942325,64.9809341430664,-0.03686395768740858,0.13490927000865943
+2021-09-23,77.08000183105469,77.52999877929688,77.08000183105469,77.4000015258789,63.49607467651367,37300,0.0,0.0,0.0,False,0.014549619880232179,0.01444478976308262,1.5437251799392295,64.9809341430664,-0.022850694378809155,0.1346357751243308
+2021-09-24,76.20999908447266,76.41999816894531,76.12000274658203,76.33999633789062,63.02548599243164,40600,0.49,0.0,0.0,False,-0.007411303556629112,-0.00743890372018396,1.524872860466059,64.9809341430664,-0.030092644502917154,0.13488107594299958
+2021-09-27,75.86000061035156,76.25,75.86000061035156,76.16000366210938,62.87689971923828,31100,0.0,0.0,0.0,False,-0.002357558547207428,-0.0023603419639316612,1.5189203248732555,64.9809341430664,-0.03237925787886864,0.13486001005328543
+2021-09-28,75.19999694824219,75.19999694824219,74.44000244140625,74.62999725341797,61.61373519897461,54500,0.0,0.0,0.0,False,-0.020089484785414502,-0.02029402249214811,1.4683165133310427,64.9809341430664,-0.05181826005576262,0.13576550178217947
+2021-09-29,74.66999816894531,74.66999816894531,74.18000030517578,74.18000030517578,61.242225646972656,41900,0.0,0.0,0.0,False,-0.006029654764513226,-0.006047906537714619,1.4534334169061096,64.9809341430664,-0.057535468601641826,0.13589425700782296
+2021-09-30,74.44000244140625,74.62000274658203,74.05999755859375,74.23999786376953,61.29177474975586,60500,0.0,0.0,0.0,False,0.000809067636908356,0.0008087405181167374,1.4554184104830377,64.9809341430664,-0.056772951050353404,0.1358935109412302
+2021-10-01,74.37999725341797,74.7300033569336,74.04000091552734,74.58000183105469,61.57246398925781,65100,0.0,0.0,0.0,False,0.004579558034466524,0.004569103763713154,1.4666631415927425,64.9809341430664,-0.052453388040009985,0.1357228647146015
+2021-10-04,74.26000213623047,74.26000213623047,73.37999725341797,73.56999969482422,60.73862075805664,65600,0.0,0.0,0.0,False,-0.013542469753145658,-0.01363500538703246,1.4332584306065237,64.9809341430664,-0.0652855093721737,0.13642722035063007
+2021-10-05,73.4800033569336,73.95999908447266,73.38999938964844,73.66999816894531,60.82117462158203,113500,0.0,0.0,0.0,False,0.0013591659226874775,0.0013582430927761176,1.436565632546496,64.9809341430664,-0.06401507728907019,0.13548062198721558
+2021-10-06,72.87999725341797,73.45999908447266,72.62000274658203,73.38999938964844,60.59001159667969,45600,0.0,0.0,0.0,False,-0.0038006997783354146,-0.00380794079083719,1.4273049780869767,64.9809341430664,-0.06757247497734287,0.1353754080609948
+2021-10-07,73.69999694824219,74.25,73.69999694824219,73.93000030517578,61.03582763671875,22800,0.0,0.0,0.0,False,0.007357913099714564,0.007330975711726152,1.4451648771822452,64.9809341430664,-0.06071175427644426,0.135389033220468
+2021-10-08,74.05999755859375,74.08000183105469,73.68000030517578,73.77999877929688,60.9119758605957,62200,0.0,0.0,0.0,False,-0.0020291651791830567,-0.0020312267241274964,1.4402032337561055,64.9809341430664,-0.06261772527788245,0.13534005183568196
+2021-10-11,73.8499984741211,74.08000183105469,73.43000030517578,73.43000030517578,60.6230354309082,23900,0.0,0.0,0.0,False,-0.004743573420582736,-0.004754859871197198,1.42862795055564,64.9809341430664,-0.06706426692117973,0.13530155371836863
+2021-10-12,73.54000091552734,73.77999877929688,73.41999816894531,73.5999984741211,60.76338577270508,23000,0.0,0.0,0.0,False,0.0023151322067471725,0.002312456417254984,1.4342505453421777,64.9809341430664,-0.06490439735870357,0.13528549477644644
+2021-10-13,73.9000015258789,74.33000183105469,73.88999938964844,74.26000213623047,61.30826950073242,21600,0.0,0.0,0.0,False,0.008967303600651233,0.008927336089886532,1.4560792090223118,64.9809341430664,-0.05651911119418507,0.13498568011739032
+2021-10-14,74.66000366210938,74.80000305175781,74.55999755859375,74.7699966430664,61.729305267333984,22400,0.0,0.0,0.0,False,0.006867519994126381,0.006844045989540771,1.4729463820974305,64.9809341430664,-0.05003973732623501,0.1351171977134503
+2021-10-15,75.08000183105469,75.41000366210938,75.08000183105469,75.38999938964844,62.24119567871094,35300,0.0,0.0,0.0,False,0.008292502388615564,0.008258308495917578,1.4934532958778917,64.9809341430664,-0.042162189578922926,0.13491699277658323
+2021-10-18,74.95999908447266,75.23999786376953,74.87000274658203,75.19000244140625,62.0760612487793,37000,0.0,0.0,0.0,False,-0.0026531371727507302,-0.0026566629788583786,1.48683782225008,64.9809341430664,-0.044703464679217264,0.13495629288736802
+2021-10-19,75.69999694824219,75.91000366210938,75.6500015258789,75.79000091552734,62.57142639160156,35500,0.0,0.0,0.0,False,0.007979970585392238,0.007948299000757083,1.5066827149222766,64.9809341430664,-0.03708022642703024,0.13505911972353513
+2021-10-20,75.63999938964844,76.06999969482422,75.63999938964844,76.01000213623047,62.7530403137207,22200,0.0,0.0,0.0,False,0.0029025057057596726,0.0028983015691294387,1.5139583758048678,64.9809341430664,-0.03428534629004598,0.13503317029625886
+2021-10-21,75.68000030517578,75.80999755859375,75.48999786376953,75.61000061035156,62.42282485961914,34300,0.0,0.0,0.0,False,-0.005262142717718854,-0.0052760365530395625,1.500729568044978,64.9809341430664,-0.03936707462246014,0.13517816391187276
+2021-10-22,75.79000091552734,76.08000183105469,75.66999816894531,75.91999816894531,62.67875671386719,21500,0.0,0.0,0.0,False,0.004099972323002188,0.004091590339267714,1.5109824900612754,64.9809341430664,-0.0354285062158477,0.13521350701920049
+2021-10-25,75.48999786376953,75.62999725341797,75.36000061035156,75.52999877929688,62.35677719116211,36600,0.0,0.0,0.0,False,-0.00513698004851848,-0.0051502196911777974,1.4980836231076515,64.9809341430664,-0.04038349073478653,0.13534650031297027
+2021-10-26,75.72000122070312,75.72000122070312,75.2699966430664,75.2699966430664,62.142112731933594,24900,0.0,0.0,0.0,False,-0.0034425201060412913,-0.0034484592126281842,1.489483920008531,64.9809341430664,-0.04368698986202124,0.13406803495740593
+2021-10-27,75.4000015258789,75.47000122070312,75.08999633789062,75.08999633789062,61.99350357055664,33400,0.0,0.0,0.0,False,-0.0023914404394008715,-0.0023943045001534116,1.4835304674889844,64.9809341430664,-0.04597395546719041,0.13382045685676872
+2021-10-28,75.30999755859375,75.7699966430664,75.30999755859375,75.68000030517578,62.48060989379883,26300,0.0,0.0,0.0,False,0.007857376905433311,0.007826668473112915,1.5030445024281724,64.9809341430664,-0.03847781325769639,0.1305380799501202
+2021-10-29,75.12999725341797,75.30000305175781,74.97000122070312,75.2300033569336,62.10909652709961,39800,0.0,0.0,0.0,False,-0.005946058582505742,-0.005963806778352527,1.4881612531821156,64.9809341430664,-0.04419508050844523,0.13069154762194657
+2021-11-01,75.56999969482422,76.01000213623047,75.56999969482422,76.01000213623047,62.7530403137207,60200,0.0,0.0,0.0,False,0.01036794644630068,0.010314567922970926,1.5139583758048683,64.9809341430664,-0.03428534629004598,0.13099673496601316
+2021-11-02,75.5199966430664,75.63999938964844,75.48999786376953,75.48999786376953,62.32374954223633,19800,0.0,0.0,0.0,False,-0.006840955742354882,-0.006864462346521226,1.4967604978178648,64.9809341430664,-0.0408917574958193,0.13114763603254728
+2021-11-03,75.45999908447266,76.13999938964844,75.38999938964844,76.05000305175781,62.786075592041016,51900,0.0,0.0,0.0,False,0.007418135994712083,0.007390756941548218,1.515281806736903,64.9809341430664,-0.033776962119273946,0.12989247614549568
+2021-11-04,76.0,76.0,75.75,75.87000274658203,62.63747024536133,52300,0.0,0.0,0.0,False,-0.002366851969619277,-0.00236965739129508,1.50932850703848,64.9809341430664,-0.03606386901957348,0.129897729264371
+2021-11-05,75.77999877929688,75.91000366210938,75.5,75.81999969482422,62.596187591552734,55800,0.0,0.0,0.0,False,-0.0006590728145131619,-0.0006592900984764579,1.5076746768368081,64.9809341430664,-0.03669917311842963,0.12834344398908565
+2021-11-08,75.75,75.8499984741211,75.58000183105469,75.72000122070312,62.51364517211914,51900,0.0,0.0,0.0,False,-0.001318649307721298,-0.001319519490781322,1.5043679333602071,64.9809341430664,-0.03796942908692447,0.12836043104176342
+2021-11-09,75.58000183105469,75.61000061035156,75.16999816894531,75.41000366210938,62.25770568847656,35200,0.0,0.0,0.0,False,-0.004094137894821159,-0.004102541823109287,1.4941147057016622,64.9809341430664,-0.04190811490327606,0.1268570257150353
+2021-11-10,74.97000122070312,75.05000305175781,74.19000244140625,74.26000213623047,61.30826950073242,64300,0.0,0.0,0.0,False,-0.015250099200489364,-0.015367577867851279,1.4560792090223127,64.9809341430664,-0.05651911119418507,0.12786357174751112
+2021-11-11,74.55999755859375,74.69999694824219,74.48999786376953,74.48999786376953,61.4981575012207,20100,0.0,0.0,0.0,False,0.0030972657038708107,0.0030924790575807253,1.4636863389224075,64.9809341430664,-0.05359690019502927,0.12787448171426996
+2021-11-12,74.62999725341797,74.87999725341797,74.58000183105469,74.87999725341797,61.82013702392578,17200,0.0,0.0,0.0,False,0.00523559624853287,0.005221938165890086,1.4765852058760314,64.9809341430664,-0.04864191567609044,0.12699687331800957
+2021-11-15,74.8499984741211,74.8499984741211,74.5199966430664,74.5999984741211,61.58897018432617,33400,0.0,0.0,0.0,False,-0.003739345312517517,-0.003746354141945079,1.4673243985953888,64.9809341430664,-0.05219937206923275,0.12632958614599188
+2021-11-16,74.29000091552734,74.29000091552734,74.02999877929688,74.04000091552734,61.126644134521484,30000,0.0,0.0,0.0,False,-0.0075066371205918525,-0.007534953718307017,1.4488030896763506,64.9809341430664,-0.05931416744577811,0.12599402291631562
+2021-11-17,73.87000274658203,73.93000030517578,73.69999694824219,73.83000183105469,60.953269958496094,40700,0.0,0.0,0.0,False,-0.0028363110470099873,-0.0028403409991232995,1.4418575224211496,64.9809341430664,-0.06198224506441741,0.12599903829557546
+2021-11-18,73.70999908447266,73.93000030517578,73.54000091552734,73.8499984741211,60.96977233886719,26900,0.0,0.0,0.0,False,0.00027073822917667023,0.0002707015861959227,1.4425186266026717,64.9809341430664,-0.06172828779850981,0.1259941351944082
+2021-11-19,73.54000091552734,73.72000122070312,73.37999725341797,73.38999938964844,60.59001159667969,34000,0.0,0.0,0.0,False,-0.006228672465378504,-0.006248151573834375,1.4273049780869775,64.9809341430664,-0.06757247497734287,0.1261833293885743
+2021-11-22,73.29000091552734,73.52999877929688,72.94000244140625,72.94000244140625,60.21849060058594,49400,0.0,0.0,0.0,False,-0.006131720168116139,-0.00615059636615997,1.4124214231986727,64.9809341430664,-0.07328985963783086,0.12619854923677923
+2021-11-23,72.86000061035156,73.08000183105469,72.56999969482422,72.9000015258789,60.18548583984375,36500,0.0,0.0,0.0,False,-0.0005480834941729018,-0.0005482337468343715,1.4110992148356285,64.9809341430664,-0.07379777416964606,0.12611830315830727
+2021-11-24,71.94999694824219,72.33000183105469,71.7300033569336,72.33000183105469,59.71489715576172,52300,0.0,0.0,0.0,False,-0.007818972922047807,-0.007849701372244501,1.392246895362458,64.9809341430664,-0.08103972429375406,0.12553378787023792
+2021-11-26,71.01000213623047,71.16999816894531,70.43000030517578,70.7300033569336,58.39395523071289,63300,0.0,0.0,0.0,False,-0.022120810517403222,-0.022369144713952443,1.3393284550792988,64.9809341430664,-0.10136787042567252,0.1274858082780663
+2021-11-29,71.13999938964844,71.13999938964844,70.58000183105469,70.9000015258789,58.5342903137207,81000,0.0,0.0,0.0,False,0.002403246747944232,0.0024003635688816857,1.3449504385813413,64.9809341430664,-0.09920823568267478,0.12747085188821028
+2021-11-30,70.8499984741211,71.16999816894531,69.91999816894531,70.48999786376953,58.195796966552734,68100,0.0,0.0,0.0,False,-0.00578282140867814,-0.005799606662431072,1.3313900089828241,64.9809341430664,-0.10441735358213,0.1259904510271619
+2021-12-01,71.52999877929688,71.68000030517578,70.11000061035156,70.11000061035156,57.882083892822266,50300,0.0,0.0,0.0,False,-0.0053906482956281865,-0.005405230267950226,1.3188223054044563,64.9809341430664,-0.10924512464863667,0.12381814377665575
+2021-12-02,70.43000030517578,71.1500015258789,70.43000030517578,70.94000244140625,58.56730651855469,58400,0.0,0.0,0.0,False,0.011838250796243344,0.011768726861893184,1.3462731054077572,64.9809341430664,-0.0987001450362508,0.12432421848727396
+2021-12-03,71.16999816894531,71.20999908447266,70.41000366210938,70.94000244140625,58.56730651855469,74200,0.0,0.0,0.0,False,0.0,0.0,1.3462731054077572,64.9809341430664,-0.0987001450362508,0.12411733566461954
+2021-12-06,70.94000244140625,71.27999877929688,70.7699966430664,71.18000030517578,58.76546096801758,33600,0.0,0.0,0.0,False,0.003383362856205663,0.0033776521613739464,1.3542113986831081,64.9809341430664,-0.09565072058466295,0.12405707702643325
+2021-12-07,72.12000274658203,72.70999908447266,72.12000274658203,72.6500015258789,59.97907257080078,49900,0.0,0.0,0.0,False,0.020651783935528023,0.020441427078507306,1.402830063827269,64.9809341430664,-0.07697429466392691,0.12535528987644873
+2021-12-08,72.62000274658203,72.81999969482422,72.54000091552734,72.70999908447266,60.028621673583984,47200,0.0,0.0,0.0,False,0.0008261065178143401,0.0008257654796346034,1.404815057404197,64.9809341430664,-0.0762117771126386,0.12533354760611917
+2021-12-09,72.41999816894531,72.45999908447266,72.20999908447266,72.37000274658203,59.74791717529297,44500,0.0,0.0,0.0,False,-0.004676177637684131,-0.0046871451604135585,1.3935697150099977,64.9809341430664,-0.08053157494246044,0.12544148620751547
+2021-12-10,72.55000305175781,72.6500015258789,72.2699966430664,72.55000305175781,59.89652633666992,46100,0.0,0.0,0.0,False,0.002487269320886165,0.0024841811861707084,1.3995231675295443,64.9809341430664,-0.07824460933729127,0.12545709200024138
+2021-12-13,72.0199966430664,72.06999969482422,71.55999755859375,71.56999969482422,59.08743667602539,34200,0.0,0.0,0.0,False,-0.013508123260717153,-0.013600187978830957,1.3671101128156087,64.9809341430664,-0.09069579477059375,0.12618123317318533
+2021-12-14,71.43000030517578,71.62999725341797,71.12000274658203,71.38999938964844,58.938819885253906,40700,0.0,0.0,0.0,False,-0.002515201185428695,-0.0025183696178753823,1.3611563546538146,64.9809341430664,-0.09298287778550207,0.12606290307889834
+2021-12-15,71.54000091552734,72.2699966430664,71.25,72.12999725341797,59.54977035522461,41500,0.0,0.0,0.0,False,0.010365841582171909,0.010312484655851582,1.3856317273768943,64.9809341430664,-0.08358088198430913,0.12591944740743855
+2021-12-16,72.61000061035156,72.61000061035156,72.0,72.16999816894531,59.582801818847656,39800,0.0,0.0,0.0,False,0.000554686666732751,0.0005545328849481347,1.3869550054878048,64.9809341430664,-0.08307255651840673,0.12590432691819003
+2021-12-17,71.88999938964844,72.18000030517578,71.56999969482422,71.63999938964844,59.14522933959961,46900,0.0,0.0,0.0,False,-0.007343939289367718,-0.007371038770993695,1.3694253528410498,64.9809341430664,-0.08980641599609074,0.1260004666995878
+2021-12-20,71.06999969482422,71.38999938964844,70.93000030517578,71.37000274658203,58.92234420776367,90300,0.0,0.0,0.0,False,-0.0037684380350641034,-0.00377555648693344,1.3604963202201583,64.9809341430664,-0.09323642411732236,0.12606362942851504
+2021-12-21,71.5,71.95999908447266,71.48999786376953,71.93000030517578,59.384647369384766,53500,0.0,0.0,0.0,False,0.007845973676658069,0.00781535408126843,1.379016712212454,64.9809341430664,-0.08612198096999468,0.12580564828697308
+2021-12-22,72.05000305175781,72.76000213623047,72.05000305175781,72.69999694824219,60.02033233642578,56700,0.0,0.0,0.0,False,0.010704533834930752,0.010647645924898905,1.404482977102198,64.9809341430664,-0.07633934279428845,0.1261134630887379
+2021-12-23,72.66999816894531,73.23999786376953,72.66999816894531,73.05999755859375,60.317562103271484,84900,0.0,0.0,0.0,False,0.0049521513006571816,0.004939929731504029,1.416390340604663,64.9809341430664,-0.07176523546934133,0.1255401879722652
+2021-12-27,72.62000274658203,73.12000274658203,72.62000274658203,73.06999969482422,60.80352020263672,63700,0.574,0.0,0.0,False,0.008056660157007123,0.008024378542648774,1.4358583763855894,64.9809341430664,-0.06428676342559825,0.12568613441479398
+2021-12-28,73.30000305175781,73.62000274658203,73.29000091552734,73.29000091552734,60.98659896850586,26500,0.0,0.0,0.0,False,0.003010989581836876,0.003006465631475922,1.4431927205797166,64.9809341430664,-0.06146934061868592,0.12569266973764492
+2021-12-29,73.66999816894531,73.8499984741211,73.66000366210938,73.80000305175781,61.41098403930664,43100,0.0,0.0,0.0,False,0.006958661049781378,0.00693456130469074,1.4601940706015242,64.9809341430664,-0.05493842387522352,0.12578833783632595
+2021-12-30,73.7699966430664,73.8499984741211,73.52999877929688,73.52999877929688,61.23609161376953,66000,0.06,0.0,0.0,False,-0.002847901369324557,-0.002851964356253459,1.4531876805390538,64.9809341430664,-0.05762986603196529,0.12580487597758155
+2021-12-31,73.69999694824219,73.93000030517578,73.58000183105469,73.6500015258789,61.336036682128906,49700,0.0,0.0,0.0,False,0.0016321268344452466,0.0016307963629121896,1.457191593982392,64.9809341430664,-0.05609179844833634,0.12578792722154575
+2022-01-03,73.91999816894531,74.08000183105469,73.69999694824219,73.94999694824219,61.58586883544922,50300,0.0,0.0,0.0,False,0.00407317079541758,0.004064897892276235,1.4672001550217466,64.9809341430664,-0.0522470991282209,0.12580732125817162
+2022-01-04,74.5,74.58000183105469,74.19999694824219,74.3499984741211,61.91899490356445,55400,0.0,0.0,0.0,False,0.005409131581878057,0.005394554771274505,1.480545565299089,64.9809341430664,-0.047120578980298755,0.1252377933673779
+2022-01-05,74.58999633789062,74.72000122070312,73.68000030517578,73.68000030517578,61.361019134521484,54800,0.0,0.0,0.0,False,-0.009011382854517969,-0.009052230948709623,1.4581924195221023,64.9809341430664,-0.05570734025729873,0.12487652036393573
+2022-01-06,73.5199966430664,73.69999694824219,73.26000213623047,73.41000366210938,61.13615798950195,37500,0.0,0.0,0.0,False,-0.0036645601424345475,-0.0036712910919643863,1.4491842255590868,64.9809341430664,-0.05916775750098535,0.12493583325352696
+2022-01-07,73.1500015258789,73.5199966430664,72.93000030517578,73.44999694824219,61.16944885253906,44100,0.0,0.0,0.0,False,0.0005445363943679116,0.0005443881882255009,1.4505178955064153,64.9809341430664,-0.05865544010394985,0.12477192466517364
+2022-01-10,72.62999725341797,72.7699966430664,72.16999816894531,72.7300033569336,60.56984329223633,44700,0.0,0.0,0.0,False,-0.009802369835768876,-0.009850729347689281,1.4264970128054912,64.9809341430664,-0.06788284762294006,0.1242782451159801
+2022-01-11,72.81999969482422,73.61000061035156,72.6500015258789,73.55999755859375,61.26107406616211,69900,0.0,0.0,0.0,False,0.011412127493722224,0.01134750039047453,1.4541885060787636,64.9809341430664,-0.05724540784092769,0.12427774526228702
+2022-01-12,74.05000305175781,74.37999725341797,73.98999786376953,74.2699966430664,61.85235595703125,65700,0.0,0.0,0.0,False,0.009651836829216442,0.009605555414269653,1.4778759330875744,64.9809341430664,-0.04814609434741379,0.12459873605698427
+2022-01-13,74.55000305175781,74.55000305175781,73.70999908447266,73.77999877929688,61.44429397583008,85600,0.0,0.0,0.0,False,-0.006597355507115266,-0.006619214249932985,1.4615285046544706,64.9809341430664,-0.05442581295383997,0.12474201763167443
+2022-01-14,73.54000091552734,73.79000091552734,73.31999969482422,73.75,61.4193115234375,154800,0.0,0.0,0.0,False,-0.0004065870201455102,-0.00040666969905952724,1.46052767911476,64.9809341430664,-0.054810271144877576,0.12358439888052639
+2022-01-18,72.62999725341797,72.72000122070312,72.2699966430664,72.4000015258789,60.29502868652344,44800,0.0,0.0,0.0,False,-0.01830503809025985,-0.018474648302799213,1.4154876262264255,64.9809341430664,-0.0721120051340931,0.12470466848589482
+2022-01-19,72.69000244140625,72.76000213623047,72.25,72.25,60.170101165771484,53700,0.0,0.0,0.0,False,-0.002071937330048512,-0.0020740867617033234,1.4104828872433766,64.9809341430664,-0.07403453090875955,0.12439730223731978
+2022-01-20,72.44000244140625,72.77999877929688,71.63999938964844,71.63999938964844,59.66209030151367,56000,0.0,0.0,0.0,False,-0.008442911918300045,-0.008478755189438376,1.3901313925458112,64.9809341430664,-0.08185237580368432,0.12468913443969479
+2022-01-21,71.55000305175781,71.66999816894531,70.83999633789062,70.93000030517578,59.0708122253418,106600,0.0,0.0,0.0,False,-0.00991044854754064,-0.00995988393181464,1.3664441183581242,64.9809341430664,-0.09095163059232858,0.12477168930911603
+2022-01-24,69.48999786376953,70.16000366210938,68.37999725341797,70.08999633789062,58.37124252319336,143400,0.0,0.0,0.0,False,-0.011842899662183992,-0.011913585435686113,1.3384185581082435,64.9809341430664,-0.10171739921929568,0.12527370114648176
+2022-01-25,69.51000213623047,70.2699966430664,68.95999908447266,69.79000091552734,58.121402740478516,73100,0.0,0.0,0.0,False,-0.004280186131305541,-0.004289372349819166,1.328409691426641,64.9809341430664,-0.10556221594915027,0.1253111006331052
+2022-01-26,70.31999969482422,70.5,69.1500015258789,69.55000305175781,57.92154312133789,183800,0.0,0.0,0.0,False,-0.003438657873297224,-0.0034445836456510415,1.3204030871089554,64.9809341430664,-0.10863788147745124,0.1237137103241221
+2022-01-27,69.48999786376953,69.70999908447266,68.86000061035156,69.02999877929688,57.48846435546875,85300,0.0,0.0,0.0,False,-0.007476989433135461,-0.007505082239305437,1.3030534577460267,64.9809341430664,-0.1153025866187416,0.1236323418548455
+2022-01-28,68.9800033569336,69.37000274658203,68.56999969482422,69.31999969482422,57.729984283447266,70100,0.0,0.0,0.0,False,0.004201189415760531,0.004192389058874499,1.31272902155664,64.9809341430664,-0.11158580520949357,0.12248069469550517
+2022-01-31,69.69999694824219,70.77999877929688,69.69999694824219,70.77999877929688,58.94587326049805,37900,0.0,0.0,0.0,False,0.021061654392298346,0.02084292363976021,1.3614389209117044,64.9809341430664,-0.09287433248160393,0.12354731629885703
+2022-02-01,70.9800033569336,71.23999786376953,70.58000183105469,71.22000122070312,59.31230926513672,64600,0.0,0.0,0.0,False,0.0062164827556170366,0.006197240133136092,1.376118765241995,64.9809341430664,-0.08723520141229824,0.12311861517866411
+2022-02-02,72.04000091552734,72.04000091552734,71.61000061035156,71.88999938964844,59.87029266357422,40400,0.0,0.0,0.0,False,0.009407548034307878,0.00936357263958557,1.3984722166612293,64.9809341430664,-0.0786483227255591,0.12342340104225814
+2022-02-03,71.51000213623047,71.58999633789062,71.05000305175781,71.08000183105469,59.19572067260742,51800,0.0,0.0,0.0,False,-0.011267223876077925,-0.01133117990138425,1.3714480932355544,64.9809341430664,-0.08902939834201007,0.1239568199606645
+2022-02-04,70.95999908447266,71.55000305175781,70.7699966430664,71.25,59.3372917175293,25100,0.0,0.0,0.0,False,0.002391575663126977,0.0023887203975337563,1.3771195907817053,64.9809341430664,-0.08685074322126063,0.12369977558604377
+2022-02-07,71.3499984741211,71.63999938964844,71.19000244140625,71.37000274658203,59.437232971191406,53000,0.0,0.0,0.0,False,0.0016842907852598898,0.0016828739582113012,1.3811233514039198,64.9809341430664,-0.0853127343425013,0.12344464384293392
+2022-02-08,71.20999908447266,71.5999984741211,71.0999984741211,71.5199966430664,59.56216049194336,32800,0.0,0.0,0.0,False,0.0021018394448562017,0.0020996336705783915,1.3861280903869688,64.9809341430664,-0.08339020856783486,0.12336736462581409
+2022-02-09,72.52999877929688,72.69000244140625,72.43000030517578,72.68000030517578,60.52821731567383,36400,0.0,0.0,0.0,False,0.016219304601302165,0.01608917684935154,1.4248294287026786,64.9809341430664,-0.06852343516006054,0.1243290709802754
+2022-02-10,71.80999755859375,72.9000015258789,71.80999755859375,71.9800033569336,59.945255279541016,50400,0.0,0.0,0.0,False,-0.009631244103762038,-0.009677924503946514,1.4014753045648574,64.9809341430664,-0.07749471333296776,0.12461541299636394
+2022-02-11,71.87000274658203,72.26000213623047,71.0,71.16999816894531,59.27066421508789,49800,0.0,0.0,0.0,False,-0.01125345219245999,-0.011317251377883152,1.3744504170335636,64.9809341430664,-0.08787608247376688,0.12511860265273142
+2022-02-14,70.88999938964844,70.9800033569336,70.31999969482422,70.66000366210938,58.845951080322266,23300,0.0,0.0,0.0,False,-0.007165655057017384,-0.007191451670172822,1.35743592439511,64.9809341430664,-0.0944120478360152,0.12527420180572027
+2022-02-15,71.63999938964844,72.05000305175781,71.48999786376953,72.05000305175781,60.003543853759766,65700,0.0,0.0,0.0,False,0.019671578964837177,0.019480594042014594,1.4038104113363925,64.9809341430664,-0.07659770292541623,0.12665380838917706
+2022-02-16,71.87999725341797,72.5199966430664,71.83999633789062,72.41999816894531,60.311683654785156,54000,0.0,0.0,0.0,False,0.005135360034340453,0.005122219042946912,1.416154843252901,64.9809341430664,-0.07185569967340133,0.1265716186781875
+2022-02-17,71.79000091552734,71.83999633789062,71.23999786376953,71.36000061035156,59.42890167236328,62100,0.0,0.0,0.0,False,-0.014636997824083009,-0.014745175572761927,1.3807895900695608,64.9809341430664,-0.08544094577771688,0.12738428491152848
+2022-02-18,71.33000183105469,71.47000122070312,70.97000122070312,71.06999969482422,59.18739318847656,74500,0.0,0.0,0.0,False,-0.004063822098180014,-0.00407210186247528,1.3711144847223191,64.9809341430664,-0.08915755107235601,0.12738512464817067
+2022-02-22,70.37999725341797,70.61000061035156,69.83000183105469,70.19000244140625,58.454532623291016,94700,0.0,0.0,0.0,False,-0.01238203822986128,-0.01245933438393287,1.3417552545251095,64.9809341430664,-0.1004356370963585,0.12798800826431136
+2022-02-23,70.73999786376953,70.73999786376953,69.5999984741211,69.68000030517578,58.02980422973633,40200,0.0,0.0,0.0,False,-0.007265961671301668,-0.007292487338563487,1.3247401506021608,64.9809341430664,-0.10697183727808535,0.128090580069571
+2022-02-24,67.2300033569336,68.58000183105469,67.01000213623047,68.5199966430664,57.063743591308594,122900,0.0,0.0,0.0,False,-0.01664766323531197,-0.0167877929797052,1.2860386594653277,64.9809341430664,-0.12183866939072918,0.1284627249792812
+2022-02-25,69.08000183105469,70.0199966430664,68.95999908447266,69.91999816894531,58.229671478271484,51500,0.0,0.0,0.0,False,0.020432025899199457,0.020226092425301153,1.3327470605620944,64.9809341430664,-0.10389605434004512,0.12924008597524428
+2022-02-28,69.29000091552734,69.94999694824219,69.08000183105469,69.38999938964844,57.788272857666016,47100,0.0,0.0,0.0,False,-0.007580304154217621,-0.007609180680879276,1.3150641283281765,64.9809341430664,-0.11068879480194205,0.1281980491536251
+2022-03-01,68.97000122070312,69.05999755859375,67.58999633789062,68.05999755859375,56.68064880371094,69600,0.0,0.0,0.0,False,-0.01916693472883646,-0.019353001816280305,1.2706914452874396,64.9809341430664,-0.12773416462559617,0.12963239559132658
+2022-03-02,68.18000030517578,68.66999816894531,67.97000122070312,68.48999786376953,57.038761138916016,53300,0.0,0.0,0.0,False,0.0063180705013672345,0.00629819516585548,1.285037833925617,64.9809341430664,-0.12222312758176679,0.12973043158398442
+2022-03-03,68.33999633789062,68.41999816894531,67.27999877929688,67.5199966430664,56.230934143066406,51800,0.0,0.0,0.0,False,-0.01416277246769393,-0.014264021645940164,1.2526753630036565,64.9809341430664,-0.13465488170323026,0.1302100769443231
+2022-03-04,66.1500015258789,66.30999755859375,65.70999908447266,66.23999786376953,55.16495132446289,84800,0.0,0.0,0.0,False,-0.018957231190422252,-0.01913922321156946,1.2099708753502276,64.9809341430664,-0.15105942917028536,0.13141602387061194
+2022-03-07,65.5,65.56999969482422,63.779998779296875,64.06999969482422,53.35776901245117,89600,0.0,0.0,0.0,False,-0.03275961037983055,-0.03330822122738616,1.1375730905229813,64.9809341430664,-0.1788703915062977,0.1353161657798669
+2022-03-08,64.41000366210938,65.41999816894531,63.7599983215332,64.16999816894531,53.441043853759766,227500,0.0,0.0,0.0,False,0.0015606882156029567,0.001559471607416009,1.1409091756553504,64.9809341430664,-0.17758886420283893,0.13458143310627532
+2022-03-09,65.86000061035156,66.7300033569336,65.73999786376953,66.30999755859375,55.22323989868164,66700,0.0,0.0,0.0,False,0.033348825479510014,0.032804815110131794,1.2123059821217623,64.9809341430664,-0.15016241876273384,0.13863541099964424
+2022-03-10,65.73999786376953,66.3499984741211,65.73999786376953,66.05999755859375,55.01503372192383,69000,0.0,0.0,0.0,False,-0.0037702636994825234,-0.0037773890589588134,1.2039650051852204,64.9809341430664,-0.15336653054572869,0.13837308101498616
+2022-03-11,66.91999816894531,66.91999816894531,65.58999633789062,65.66000366210938,54.68193054199219,54800,0.0,0.0,0.0,False,-0.0060547664410300905,-0.006073170866628857,1.19062051183462,64.9809341430664,-0.15849269846443326,0.13847595642203248
+2022-03-14,66.56999969482422,66.87000274658203,66.02999877929688,66.23999786376953,55.16495132446289,55800,0.0,0.0,0.0,False,0.00883327961692526,0.008794494435425959,1.2099708753502272,64.9809341430664,-0.15105942917028536,0.1386698114780388
+2022-03-15,66.51000213623047,66.75,66.1500015258789,66.72000122070312,55.564701080322266,50000,0.0,0.0,0.0,False,0.00724644445905831,0.007220315134276514,1.225985306554589,64.9809341430664,-0.1449076284747266,0.13886630655018317
+2022-03-16,67.62000274658203,68.56999969482422,67.19000244140625,68.56999969482422,57.10537338256836,120800,0.0,0.0,0.0,False,0.02772753694866381,0.02735009002443554,1.287706396389264,64.9809341430664,-0.12119802314873895,0.14151596932840102
+2022-03-17,68.30999755859375,69.0999984741211,68.19999694824219,68.81999969482422,57.31359100341797,134400,0.0,0.0,0.0,False,0.0036462001474832917,0.0036395688741370927,1.2960478317891773,64.9809341430664,-0.11799373525113532,0.1414345076747289
+2022-03-18,68.37999725341797,69.43000030517578,68.30999755859375,69.37000274658203,57.77162170410156,34600,0.0,0.0,0.0,False,0.00799165944175928,0.007959895251610094,1.3143970641228262,64.9809341430664,-0.11094504155776419,0.1414942586762979
+2022-03-21,69.27999877929688,69.37999725341797,68.79000091552734,69.0999984741211,57.54676055908203,149200,0.0,0.0,0.0,False,-0.0038922422183549354,-0.003899836705893262,1.3053888701598106,64.9809341430664,-0.11440545880145081,0.14153051139265146
+2022-03-22,69.47000122070312,69.66000366210938,69.33999633789062,69.55999755859375,57.92985534667969,59900,0.0,0.0,0.0,False,0.006657104307449924,0.006635043641217972,1.3207360843376987,64.9809341430664,-0.10850996356658382,0.14071195699326713
+2022-03-23,68.73999786376953,69.01000213623047,68.66000366210938,68.76000213623047,57.26361083984375,53300,0.0,0.0,0.0,False,-0.011500883315672339,-0.011567529963844815,1.2940455694252604,64.9809341430664,-0.11876288645268895,0.14098457057002198
+2022-03-24,68.68000030517578,68.94000244140625,68.55999755859375,68.8499984741211,57.33856964111328,43300,0.0,0.0,0.0,False,0.001309012829791234,0.00130815681943455,1.2970485045077638,64.9809341430664,-0.11760933576496735,0.1407706565492009
+2022-03-25,68.79000091552734,69.06999969482422,68.5999984741211,69.06999969482422,57.7145881652832,50900,0.23,0.0,0.0,False,0.006557863694951704,0.006536454455109275,1.3121122355010182,64.9809341430664,-0.11182273806321597,0.14002626964433243
+2022-03-28,68.4800033569336,68.6500015258789,68.27999877929688,68.6500015258789,57.36363220214844,75900,0.0,0.0,0.0,False,-0.006080888286505659,-0.006099452182594099,1.2980525392910738,64.9809341430664,-0.11722364477166802,0.14005667811309702
+2022-03-29,69.94000244140625,69.97000122070312,69.4000015258789,69.87000274658203,58.383060455322266,34600,0.0,0.0,0.0,False,0.017771333753437757,0.017615269864812804,1.3388919979497507,64.9809341430664,-0.101535531533262,0.14103851301573891
+2022-03-30,69.66999816894531,69.87000274658203,69.30999755859375,69.5199966430664,58.09061050415039,71100,0.0,0.0,0.0,False,-0.005009157603097392,-0.005021745487101272,1.3271761193153968,64.9809341430664,-0.10603608165659506,0.14112294823886823
+2022-03-31,69.18000030517578,69.31999969482422,68.61000061035156,68.63999938964844,57.35528564453125,146900,0.0,0.0,0.0,False,-0.01265823948547773,-0.012739037564003424,1.297718166672218,64.9809341430664,-0.1173520910263619,0.14120646181523566
+2022-04-01,69.0,69.25,68.80999755859375,69.2300033569336,57.84828186035156,64900,0.0,0.0,0.0,False,0.008595480090112906,0.008558749280342306,1.3174681574265397,64.9809341430664,-0.1097653084981991,0.14101970874078962
+2022-04-04,69.30000305175781,69.61000061035156,69.23999786376953,69.47000122070312,58.04883575439453,35200,0.0,0.0,0.0,False,0.0034668945661535666,0.003460898741119695,1.3255025751887555,64.9809341430664,-0.1066789586836302,0.14093524400227112
+2022-04-05,69.37999725341797,69.5199966430664,68.66000366210938,68.83999633789062,57.52241134643555,64200,0.0,0.0,0.0,False,-0.009068647133360197,-0.009110017619942177,1.3044134129266483,64.9809341430664,-0.11478017198413415,0.14116526646580327
+2022-04-06,68.02999877929688,68.26000213623047,67.68000030517578,67.9800033569336,56.80379104614258,28600,0.0,0.0,0.0,False,-0.012492875098107259,-0.012571567142364464,1.2756246639845528,64.9809341430664,-0.12583911272990445,0.14169093141380026
+2022-04-07,67.87999725341797,68.12999725341797,67.54000091552734,67.94999694824219,56.77871322631836,34600,0.0,0.0,0.0,False,-0.00044148144626210417,-0.00044157892788774286,1.2746200179167473,64.9809341430664,-0.1262250385426822,0.14166462849051456
+2022-04-08,67.69999694824219,68.05999755859375,67.5999984741211,67.87999725341797,56.7202262878418,67700,0.0,0.0,0.0,False,-0.0010300856633266298,-0.0010306165661784494,1.2722769644467755,64.9809341430664,-0.12712510160345303,0.14155979997114013
+2022-04-11,67.55999755859375,67.58999633789062,67.13999938964844,67.16000366210938,56.11860275268555,31200,0.0,0.0,0.0,False,-0.01060686063033589,-0.010663514344706576,1.2481752393713657,64.9809341430664,-0.13638356399846385,0.14168972579429068
+2022-04-12,67.4000015258789,67.45999908447266,66.77999877929688,66.94999694824219,55.94312286376953,34100,0.0,0.0,0.0,False,-0.003126946864471236,-0.00313184597832936,1.2411453148558316,64.9809341430664,-0.13908404670512464,0.1417190358132155
+2022-04-13,66.91999816894531,67.54000091552734,66.87999725341797,67.52999877929688,56.427772521972656,44300,0.0,0.0,0.0,False,0.008663257133201707,0.0086259464542731,1.260560932991298,64.9809341430664,-0.13162571043165572,0.1418205903674123
+2022-04-14,67.75,67.75,67.37000274658203,67.44000244140625,56.35258102416992,38900,0.0,0.0,0.0,False,-0.0013325264216916821,-0.0013334150245028042,1.2575486758202432,64.9809341430664,-0.13278284211642322,0.14160491842849016
+2022-04-18,67.12999725341797,67.4000015258789,66.9000015258789,67.1500015258789,56.11024475097656,64400,0.0,0.0,0.0,False,-0.0043003580100337,-0.0043096311442881105,1.2478404082891386,64.9809341430664,-0.13651218636776652,0.14165453240858872
+2022-04-19,66.81999969482422,67.33999633789062,66.80000305175781,67.33999633789062,56.26900100708008,33500,0.0,0.0,0.0,False,0.0028293631013034393,0.0028253679875015433,1.2542003649979705,64.9809341430664,-0.13406906580945033,0.14123696744752304
+2022-04-20,67.76000213623047,67.91999816894531,67.56999969482422,67.7699966430664,56.62831497192383,72800,0.0,0.0,0.0,False,0.006385646775540543,0.006365344914344173,1.268594892290142,64.9809341430664,-0.1285395367316956,0.14132809055109644
+2022-04-21,68.33999633789062,68.36000061035156,67.0999984741211,67.12999725341797,56.093528747558594,33900,0.0,0.0,0.0,False,-0.00944379546928742,-0.009488670858524525,1.247170746124684,64.9809341430664,-0.13676943110637196,0.14159475091560997
+2022-04-22,67.11000061035156,67.11000061035156,66.25,66.30999755859375,55.4083366394043,45500,0.0,0.0,0.0,False,-0.012215172114379058,-0.012290390493853427,1.2197211686903735,64.9809341430664,-0.1473139410798009,0.14168876368817038
+2022-04-25,65.61000061035156,65.93000030517578,65.12999725341797,65.87000274658203,55.04067611694336,33900,0.0,0.0,0.0,False,-0.006635473012908899,-0.006657585636722023,1.2049922687793457,64.9809341430664,-0.1529719164122495,0.14182582111847675
+2022-04-26,65.47000122070312,65.47000122070312,64.44000244140625,64.51000213623047,53.90427017211914,47800,0.0,0.0,0.0,False,-0.020646656709116917,-0.02086277890165704,1.1594665503596016,64.9809341430664,-0.17046021447706705,0.14326782182930708
+2022-04-27,64.51000213623047,64.91999816894531,64.23999786376953,64.62000274658203,53.996185302734375,63500,0.0,0.0,0.0,False,0.001705154903716144,0.001703702777592281,1.1631487753373584,64.9809341430664,-0.16904572064395484,0.14328382559521752
+2022-04-28,65.0199966430664,65.51000213623047,64.5999984741211,65.37999725341797,54.6312370300293,51600,0.0,0.0,0.0,False,0.011761048002455032,0.011692424410245173,1.1885896719205529,64.9809341430664,-0.15927282747660287,0.14376070001853303
+2022-04-29,65.48999786376953,65.83999633789062,64.7300033569336,64.7300033569336,54.088104248046875,92700,0.0,0.0,0.0,False,-0.009941799078865388,-0.00999154877226888,1.166831153136239,64.9809341430664,-0.16763116810597312,0.1436160060469177
+2022-05-02,64.4800033569336,64.80000305175781,63.86000061035156,64.51000213623047,53.90427017211914,46200,0.0,0.0,0.0,False,-0.0033987894100461213,-0.0034045784155687492,1.1594665503596016,64.9809341430664,-0.17046021447706705,0.14333831973730535
+2022-05-03,64.8499984741211,64.97000122070312,64.62000274658203,64.83000183105469,54.17166519165039,135200,0.0,0.0,0.0,False,0.00496055356426206,0.004948290555916543,1.1701786998528925,64.9809341430664,-0.16634523793729405,0.14296221824719396
+2022-05-04,64.76000213623047,65.97000122070312,64.2300033569336,65.83000183105469,55.00726318359375,130500,0.0,0.0,0.0,False,0.015425001040435982,0.015307245091778263,1.2036537085560552,64.9809341430664,-0.15348611236511234,0.14342410399291736
+2022-05-05,65.02999877929688,65.02999877929688,63.439998626708984,63.91999816894531,53.41127395629883,84300,0.0,0.0,0.0,False,-0.029014154402994152,-0.02944338793711545,1.1397165596052794,64.9809341430664,-0.17804699700522975,0.14615366664140056
+2022-05-06,63.529998779296875,63.689998626708984,63.04999923706055,63.439998626708984,53.01018142700195,77600,0.0,0.0,0.0,False,-0.007509510625510418,-0.007537848960921011,1.1236483353653428,64.9809341430664,-0.18421946181488924,0.1456179728559001
+2022-05-09,62.18000030517578,62.18000030517578,61.45000076293945,61.619998931884766,51.48939895629883,100300,0.0,0.0,0.0,False,-0.028688497752027642,-0.0291080565272472,1.0627240548701171,64.9809341430664,-0.20762297995076073,0.14830621091881846
+2022-05-10,62.29999923706055,62.36000061035156,61.349998474121094,61.689998626708984,51.547889709472656,107400,0.0,0.0,0.0,False,0.0011359766157588158,0.0011353318825447496,1.0650672611612126,64.9809341430664,-0.20672285818512015,0.14792975897919824
+2022-05-11,61.91999816894531,62.56999969482422,61.439998626708984,61.459999084472656,51.35570526123047,72700,0.0,0.0,0.0,False,-0.0037282699510173822,-0.003735237272191704,1.0573681329445956,64.9809341430664,-0.2096804095157776,0.14668949970532205
+2022-05-12,60.9900016784668,61.65999984741211,60.83000183105469,61.290000915527344,51.21365737915039,116000,0.0,0.0,0.0,False,-0.0027659610817829527,-0.002769793420500351,1.0516775327579704,64.9809341430664,-0.2118664027452276,0.146541372368168
+2022-05-13,61.970001220703125,62.70000076293945,61.970001220703125,62.63999938964844,52.341712951660156,103700,0.0,0.0,0.0,False,0.022026459937403597,0.02178738179607335,1.096868725737735,64.9809341430664,-0.19450660963997357,0.14762053954542703
+2022-05-16,62.40999984741211,62.95000076293945,62.31999969482422,62.63999938964844,52.341712951660156,74000,0.0,0.0,0.0,False,0.0,0.0,1.096868725737735,64.9809341430664,-0.19450660963997357,0.147617219626375
+2022-05-17,63.66999816894531,63.88999938964844,63.43000030517578,63.810001373291016,53.3193473815918,57900,0.0,0.0,0.0,False,0.018677921963206057,0.018505631622774014,1.1360338761641517,64.9809341430664,-0.17946166695295074,0.14879945885634266
+2022-05-18,63.38999938964844,63.459999084472656,62.459999084472656,62.540000915527344,52.25814437866211,54600,0.0,0.0,0.0,False,-0.0199027755410236,-0.020103503606761712,1.093520873378834,64.9809341430664,-0.1957926572183919,0.14996630177243098
+2022-05-19,62.709999084472656,63.529998779296875,62.709999084472656,63.22999954223633,52.8347053527832,55200,0.0,0.0,0.0,False,0.011032940051283413,0.010972521160663154,1.116618563670933,64.9809341430664,-0.1869198858166804,0.14993714812387032
+2022-05-20,63.779998779296875,63.779998779296875,62.91999816894531,63.560001373291016,53.1104621887207,64800,0.0,0.0,0.0,False,0.005219236751605516,0.005205663742153541,1.1276656970675747,64.9809341430664,-0.1826762282027351,0.15004803768404756
+2022-05-23,64.31999969482422,64.70999908447266,64.20999908447266,64.58000183105469,53.9627571105957,55100,0.0,0.0,0.0,False,0.01604758999924516,0.015920188609743972,1.1618096038295733,64.9809341430664,-0.1695601514162961,0.15086292762100476
+2022-05-24,64.0999984741211,64.41999816894531,63.83000183105469,64.22000122070312,53.661949157714844,41000,0.0,0.0,0.0,False,-0.005574362189544102,-0.00558995692726671,1.1497588941129924,64.9809341430664,-0.17418932390893183,0.15093702405718146
+2022-05-25,63.59000015258789,64.26000213623047,63.59000015258789,64.02999877929688,53.5031852722168,96900,0.0,0.0,0.0,False,-0.002958593342023974,-0.00296297863096606,1.143398631761913,64.9809341430664,-0.17663256187698728,0.15094858224131788
+2022-05-26,64.05000305175781,64.79000091552734,64.05000305175781,64.66000366210938,54.02961349487305,65200,0.0,0.0,0.0,False,0.009839194058780976,0.009791104374117902,1.164487946845144,64.9809341430664,-0.1685312898716136,0.1512496746467084
+2022-05-27,64.97000122070312,65.2699966430664,64.87000274658203,65.12999725341797,54.422332763671875,59400,0.0,0.0,0.0,False,0.007268592969596144,0.007242304059776913,1.180220728718358,64.9809341430664,-0.1624876822507353,0.15144453854019319
+2022-05-31,65.05999755859375,65.2699966430664,64.80999755859375,65.02999877929688,54.33877182006836,44700,0.0,0.0,0.0,False,-0.0015354164248412294,-0.0015365963846144788,1.1768731820017044,64.9809341430664,-0.16377361241941435,0.15128509563307918
+2022-06-01,65.47000122070312,65.52999877929688,64.47000122070312,64.72000122070312,54.07974624633789,56600,0.0,0.0,0.0,False,-0.004766864709202068,-0.004778262444178802,1.1664963220540119,64.9809341430664,-0.16775979047527578,0.15132293251990456
+2022-06-02,64.97000122070312,65.70999908447266,64.81999969482422,65.69999694824219,54.89862060546875,40700,0.0,0.0,0.0,False,0.01514197857735522,0.01502848308318222,1.1993013629504725,64.9809341430664,-0.15515802705143877,0.15200689704027082
+2022-06-03,64.91999816894531,65.01000213623047,64.66000366210938,64.87000274658203,54.2050895690918,46800,0.0,0.0,0.0,False,-0.012632941023437372,-0.012713415090662507,1.1715177185395538,64.9809341430664,-0.16583086586982243,0.15200087865449186
+2022-06-06,65.37000274658203,65.37999725341797,64.80000305175781,64.9800033569336,54.29700469970703,36900,0.0,0.0,0.0,False,0.0016956918869781568,0.0016942558246739806,1.1751999435173106,64.9809341430664,-0.16441637203671022,0.15199924621905353
+2022-06-07,64.36000061035156,65.1500015258789,64.36000061035156,65.08999633789062,54.3889045715332,74700,0.0,0.0,0.0,False,0.0016925403589835852,0.0016911096267041132,1.1788815572105724,64.9809341430664,-0.16300211302307654,0.15201512741652837
+2022-06-08,64.5999984741211,64.77999877929688,64.23999786376953,64.31999969482422,53.74550247192383,39400,0.0,0.0,0.0,False,-0.011829657255978732,-0.011900184411223477,1.1531061351873984,64.9809341430664,-0.17290351114999203,0.15235747503096883
+2022-06-09,63.9900016784668,64.08999633789062,63.18000030517578,63.18000030517578,52.79292678833008,43600,0.0,0.0,0.0,False,-0.017723821339122647,-0.017882769169650613,1.1149448667231678,64.9809341430664,-0.18756282154858517,0.1533047546807492
+2022-06-10,62.25,62.290000915527344,61.79999923706055,61.97999954223633,51.79021453857422,61700,0.0,0.0,0.0,False,-0.0189933066938337,-0.01917599649798459,1.0747750702289456,64.9809341430664,-0.20299369004838574,0.15439490004370499
+2022-06-13,60.56999969482422,60.720001220703125,59.81999969482422,60.0099983215332,50.14408874511719,68700,0.0,0.0,0.0,False,-0.03178449458306398,-0.032300586920893236,1.0088293932481776,64.9809341430664,-0.2283261327897106,0.15748209976874328
+2022-06-14,59.97999954223633,60.029998779296875,59.06999969482422,59.40999984741211,49.642730712890625,148000,0.0,0.0,0.0,False,-0.009998347657187878,-0.010048666821750717,0.9887444185905045,64.9809341430664,-0.2360415963920457,0.15767062618230393
+2022-06-15,59.97999954223633,60.84000015258789,59.470001220703125,60.52000045776367,50.57024383544922,57600,0.0,0.0,0.0,False,0.018683765160359078,0.018511367665804534,1.0259016522714246,64.9809341430664,-0.22176797698675188,0.1586773666473462
+2022-06-16,59.25,59.66999816894531,58.93000030517578,59.34000015258789,49.5842399597168,91700,0.0,0.0,0.0,False,-0.019497708552499438,-0.019690296329088468,0.9864012122994092,64.9809341430664,-0.23694171815768617,0.1595886702876047
+2022-06-17,59.349998474121094,59.47999954223633,58.869998931884766,59.209999084472656,49.475616455078125,49500,0.0,0.0,0.0,False,-0.0021906860874930656,-0.0021930891504725715,0.9820496307994455,64.9809341430664,-0.23861333931966455,0.1588776559225631
+2022-06-21,59.970001220703125,60.119998931884766,59.77000045776367,59.77000045776367,49.94355010986328,110500,0.0,0.0,0.0,False,0.009457864061380938,0.009413418485457235,1.0007955867704568,64.9809341430664,-0.23141224778480107,0.158719328305088
+2022-06-22,59.31999969482422,60.029998779296875,59.31999969482422,59.630001068115234,49.826560974121094,46900,0.0,0.0,0.0,False,-0.002342427310129902,-0.0023451750847951246,0.9961088685460182,64.9809341430664,-0.2332126087258214,0.15872619439826133
+2022-06-23,59.54999923706055,59.630001068115234,59.0,59.54999923706055,49.75971603393555,115200,0.0,0.0,0.0,False,-0.0013415523543811592,-0.001342453041376893,0.9934309839938191,64.9809341430664,-0.234241294155895,0.15869146569175555
+2022-06-24,58.400001525878906,59.150001525878906,58.400001525878906,59.13999938964844,50.75963592529297,47700,1.575,0.0,0.0,False,0.020094967798359065,0.01989572864678022,1.0334889154254263,64.9809341430664,-0.2188533976206447,0.15982238184367348
+2022-06-27,59.189998626708984,59.36000061035156,58.970001220703125,59.04999923706055,50.68239212036133,97200,0.0,0.0,0.0,False,-0.0015217564807857853,-0.0015229155281870238,1.0303944404897716,64.9809341430664,-0.2200421125252593,0.15970882685316992
+2022-06-28,59.58000183105469,59.68000030517578,58.83000183105469,58.86000061035156,50.51930618286133,145300,0.0,0.0,0.0,False,-0.003217802686043325,-0.003222990945960552,1.0238610318054362,64.9809341430664,-0.22255186311057618,0.1597047203429025
+2022-06-29,58.81999969482422,58.81999969482422,58.43000030517578,58.5099983215332,50.218902587890625,168100,0.0,0.0,0.0,False,-0.00594631275978641,-0.005964062476059235,1.0118265211279769,64.9809341430664,-0.2271748128870339,0.15978403968497693
+2022-06-30,57.65999984741211,58.439998626708984,57.439998626708984,58.380001068115234,50.10733413696289,165500,0.0,0.0,0.0,False,-0.0022216425524725913,-0.0022241140615063336,1.007356961720446,64.9809341430664,-0.22889175420834662,0.15978923191276903
+2022-07-01,57.689998626708984,58.52000045776367,57.599998474121094,58.52000045776367,50.227500915527344,69000,0.0,0.0,0.0,False,0.002398187423741094,0.002395316361595305,1.0121709799410032,64.9809341430664,-0.22704249211094607,0.15981983257021537
+2022-07-05,56.81999969482422,57.369998931884766,56.560001373291016,57.36000061035156,49.231868743896484,83000,0.0,0.0,0.0,False,-0.019822450917980405,-0.02002155119460772,0.9722848194525382,64.9809341430664,-0.2423644043727614,0.16073901148555766
+2022-07-06,57.22999954223633,57.349998474121094,56.849998474121094,57.2400016784668,49.128875732421875,73500,0.0,0.0,0.0,False,-0.0020919988231683506,-0.002094190109351875,0.9681588019312908,64.9809341430664,-0.243949377147204,0.16069189586427945
+2022-07-07,57.68000030517578,58.08000183105469,57.630001068115234,58.0,49.78117370605469,101200,0.0,0.0,0.0,False,0.01327728273664408,0.013189912131357248,0.9942906028151473,64.9809341430664,-0.2339110792643716,0.16125013273875796
+2022-07-08,58.119998931884766,58.41999816894531,57.869998931884766,58.22999954223633,49.97857666015625,62200,0.0,0.0,0.0,False,0.003965413818227237,0.0039575722879582175,1.002198790329111,64.9809341430664,-0.23087321967209573,0.16080734481923906
+2022-07-11,57.59000015258789,57.650001525878906,57.27000045776367,57.31999969482422,49.19752883911133,106200,0.0,0.0,0.0,False,-0.01562765235104402,-0.01575105142362345,0.9709091236961667,64.9809341430664,-0.24289286560893797,0.16060840689862202
+2022-07-12,57.22999954223633,57.709999084472656,57.20000076293945,57.400001525878906,49.266197204589844,78400,0.0,0.0,0.0,False,0.0013957685903915884,0.0013947954108629887,0.973660056745538,64.9809341430664,-0.24183611925119353,0.16057965539337676
+2022-07-13,56.7599983215332,57.599998474121094,56.720001220703125,57.2599983215332,49.14603042602539,138000,0.0,0.0,0.0,False,-0.0024391324149788396,-0.002442111944411699,0.9688460385249811,64.9809341430664,-0.24368538134859408,0.16054278253743798
+2022-07-14,56.369998931884766,56.77000045776367,55.93000030517578,56.689998626708984,48.65680694580078,115000,0.0,0.0,0.0,False,-0.009954486170780097,-0.010004363345384798,0.949247187862089,64.9809341430664,-0.25121410476071837,0.16073033182993238
+2022-07-15,57.16999816894531,57.380001068115234,56.77000045776367,57.380001068115234,49.24903106689453,85600,0.0,0.0,0.0,False,0.012171454689853256,0.012097978145339978,0.9729723616884762,64.9809341430664,-0.24210029116441223,0.16116164024110993
+2022-07-18,58.119998931884766,58.34000015258789,57.689998626708984,57.790000915527344,49.600929260253906,92500,0.0,0.0,0.0,False,0.00714528155653249,0.00711987498521875,0.9870698047159971,64.9809341430664,-0.23668488435316803,0.16121959949233083
+2022-07-19,58.63999938964844,59.09000015258789,58.630001068115234,59.0099983215332,50.648048400878906,102400,0.0,0.0,0.0,False,0.021110877482371615,0.020891130232802195,1.0290185919122767,64.9809341430664,-0.22057063246630548,0.16150174615333449
+2022-07-20,58.959999084472656,59.119998931884766,58.5099983215332,58.86000061035156,50.51930618286133,130700,0.0,0.0,0.0,False,-0.0025418988901326767,-0.0025451350001894192,1.0238610318054362,64.9809341430664,-0.22255186311057618,0.16126130354583065
+2022-07-21,58.939998626708984,59.720001220703125,58.939998626708984,59.720001220703125,51.2574462890625,115800,0.0,0.0,0.0,False,0.014611049952455213,0.014505337035809788,1.0534317664379729,64.9809341430664,-0.21119252954704149,0.1611867488240569
+2022-07-22,59.9900016784668,60.20000076293945,59.38999938964844,59.619998931884766,51.171607971191406,96400,0.0,0.0,0.0,False,-0.0016746506914725456,-0.001676054486404784,1.049992985510416,64.9809341430664,-0.21251350652287415,0.16118913344059202
+2022-07-25,60.16999816894531,60.22999954223633,59.90999984741211,60.20000076293945,51.66941833496094,50400,0.0,0.0,0.0,False,0.00972825329330651,0.009681238505828615,1.069935836522963,64.9809341430664,-0.20485263844927093,0.16140164924611436
+2022-07-26,59.689998626708984,59.689998626708984,59.29999923706055,59.369998931884766,50.9570426940918,46700,0.0,0.0,0.0,False,-0.01378718135069712,-0.013883107254578302,1.041397255760514,64.9809341430664,-0.2158154793234992,0.16181273283877212
+2022-07-27,59.70000076293945,60.52000045776367,59.52000045776367,60.45000076293945,51.883995056152344,110000,0.0,0.0,0.0,False,0.01819085867335901,0.018027384517451634,1.0785320247362362,64.9809341430664,-0.2015504895340371,0.1628919708776536
+2022-07-28,60.540000915527344,60.86000061035156,60.130001068115234,60.86000061035156,52.23590850830078,111600,0.0,0.0,0.0,False,0.006782697665582038,0.006759798658151615,1.0926300790482522,64.9809341430664,-0.19613484790331448,0.16293187086057195
+2022-07-29,60.88999938964844,61.40999984741211,60.599998474121094,61.40999984741211,52.707969665527344,82900,0.0,0.0,0.0,False,0.009037100544571741,0.008996510313495725,1.1115413874752065,64.9809341430664,-0.18887023769953937,0.16307534318400793
+2022-08-01,61.41999816894531,61.68000030517578,61.150001525878906,61.45000076293945,52.74229431152344,84400,0.0,0.0,0.0,False,0.0006512230733588531,0.0006510111196276637,1.1129164719470825,64.9809341430664,-0.18834201128284112,0.16301370391572448
+2022-08-02,60.83000183105469,60.939998626708984,60.29999923706055,60.29999923706055,51.7552604675293,63500,0.0,0.0,0.0,False,-0.018714275836470118,-0.018891603757371513,1.0733747702716436,64.9809341430664,-0.20353160276856863,0.16391344329476817
+2022-08-03,60.470001220703125,60.75,60.16999816894531,60.70000076293945,52.098575592041016,65500,0.0,0.0,0.0,False,0.006633434387352866,0.0066115299757601356,1.0871283657706332,64.9809341430664,-0.19824828191393373,0.1639162784094687
+2022-08-04,60.709999084472656,61.04999923706055,60.650001525878906,61.02000045776367,52.37322998046875,53100,0.0,0.0,0.0,False,0.005271821452057068,0.005257974047388647,1.0981313338624998,64.9809341430664,-0.194021590007304,0.16385509929674236
+2022-08-05,60.290000915527344,60.59000015258789,60.18000030517578,60.540000915527344,51.96124267578125,71500,0.0,0.0,0.0,False,-0.007866371901086522,-0.00789747502439596,1.0816266524930147,64.9809341430664,-0.20036171592455299,0.16391111972420458
+2022-08-08,60.90999984741211,61.09000015258789,60.560001373291016,60.619998931884766,52.029911041259766,74200,0.0,0.0,0.0,False,0.0013215304704503605,0.0013206580176222706,1.0843775855423856,64.9809341430664,-0.19930496956680854,0.16387343444810404
+2022-08-09,60.65999984741211,60.70000076293945,60.310001373291016,60.40999984741211,51.849674224853516,45100,0.0,0.0,0.0,False,-0.0034641000301407487,-0.003470113917137589,1.0771570930854835,64.9809341430664,-0.2020786572458657,0.16388853689274496
+2022-08-10,61.86000061035156,62.20000076293945,61.65999984741211,62.119998931884766,53.317352294921875,109100,0.0,0.0,0.0,False,0.028306408709600772,0.027913185568120433,1.1359539507164076,64.9809341430664,-0.17949236959975368,0.1663722745401298
+2022-08-11,62.40999984741211,62.54999923706055,61.93000030517578,62.029998779296875,53.240116119384766,152600,0.0,0.0,0.0,False,-0.0014486123600039313,-0.0014496626132845004,1.1328597814230004,64.9809341430664,-0.1806809670946291,0.16621989074845717
+2022-08-12,62.209999084472656,62.52000045776367,62.02000045776367,62.459999084472656,53.609169006347656,58100,0.0,0.0,0.0,False,0.006931857288502652,0.0069079424184740005,1.1476444610442114,64.9809341430664,-0.175001564484775,0.16637839304400678
+2022-08-15,61.810001373291016,61.97999954223633,61.72999954223633,61.869998931884766,53.102787017822266,46000,0.0,0.0,0.0,False,-0.009445809325368093,-0.00949070391643543,1.1273582209665047,64.9809341430664,-0.18279434240037873,0.16656257333468413
+2022-08-16,61.689998626708984,62.0099983215332,61.58000183105469,61.90999984741211,53.137107849121094,68200,0.0,0.0,0.0,False,0.0006463094166282435,0.000646100648644865,1.128733152617257,64.9809341430664,-0.1822661746885501,0.1665210586358785
+2022-08-17,61.279998779296875,61.650001525878906,61.040000915527344,61.38999938964844,52.690792083740234,45100,0.0,0.0,0.0,False,-0.008399323626120947,-0.008434796717785383,1.110853233954772,64.9809341430664,-0.18913458572736686,0.16625672295144203
+2022-08-18,61.470001220703125,61.5,61.13999938964844,61.290000915527344,52.6049690246582,50100,0.0,0.0,0.0,False,-0.0016288056354445413,-0.0016301335815168286,1.1074150643117102,64.9809341430664,-0.1904553278837211,0.16622264210719934
+2022-08-19,60.68000030517578,60.689998626708984,60.2599983215332,60.439998626708984,51.87541580200195,59800,0.0,0.0,0.0,False,-0.01386852299664465,-0.013965589452207727,1.0781883300288277,64.9809341430664,-0.20168251678577687,0.1665917856605632
+2022-08-22,59.779998779296875,59.779998779296875,59.209999084472656,59.349998474121094,50.939876556396484,73300,0.0,0.0,0.0,False,-0.0180343469279598,-0.018198947744414093,1.0407095607034504,64.9809341430664,-0.2160796512367179,0.167481802287209
+2022-08-23,59.40999984741211,60.09000015258789,59.40999984741211,59.650001525878906,51.197364807128906,46600,0.0,0.0,0.0,False,0.005054748227498296,0.005042015875540948,1.0510248337382548,64.9809341430664,-0.2121171312433069,0.16715011063941002
+2022-08-24,59.540000915527344,60.06999969482422,59.540000915527344,59.88999938964844,51.403350830078125,48700,0.0,0.0,0.0,False,0.004023371588073088,0.00401529947277436,1.0592768687807497,64.9809341430664,-0.2089471856944216,0.16715265108568894
+2022-08-25,60.029998779296875,60.470001220703125,59.939998626708984,60.459999084472656,51.89258575439453,62100,0.0,0.0,0.0,False,0.009517568726864711,0.009472562013933681,1.0788761779070133,64.9809341430664,-0.20141828616768853,0.1674366204276937
+2022-08-26,60.59000015258789,60.59000015258789,59.02000045776367,59.06999969482422,50.699554443359375,54900,0.0,0.0,0.0,False,-0.022990400144670464,-0.02325880113775096,1.0310819827257078,64.9809341430664,-0.2197779993169101,0.1688542466199716
+2022-08-29,58.88999938964844,59.130001068115234,58.75,58.86000061035156,50.51930618286133,52100,0.0,0.0,0.0,False,-0.0035552237584142166,-0.0035615585853419874,1.0238610318054344,64.9809341430664,-0.22255186311057618,0.1685727849019222
+2022-08-30,59.22999954223633,59.22999954223633,58.34000015258789,58.540000915527344,50.244651794433594,122600,0.0,0.0,0.0,False,-0.005436622336688179,-0.005451454550426483,1.0128580637135682,64.9809341430664,-0.22677855501720579,0.1685683462389879
+2022-08-31,58.56999969482422,58.7400016784668,58.27000045776367,58.290000915527344,50.030086517333984,67400,0.0,0.0,0.0,False,-0.004270410271275504,-0.004279554515620159,1.0042623339636663,64.9809341430664,-0.23008052781783084,0.16857425292188385
+2022-09-01,57.5099983215332,57.52000045776367,56.959999084472656,57.5099983215332,49.36060333251953,111900,0.0,0.0,0.0,False,-0.013381611574517227,-0.013471952179132527,0.9774420739171292,64.9809341430664,-0.24038329113822987,0.16888410931484962
+2022-09-02,57.7599983215332,57.97999954223633,56.65999984741211,56.790000915527344,48.742637634277344,183400,0.0,0.0,0.0,False,-0.012519411362929223,-0.012598439476447,0.9526856631473968,64.9809341430664,-0.24989324519462486,0.16915128837442325
+2022-09-06,56.83000183105469,56.83000183105469,56.2400016784668,56.38999938964844,48.39932632446289,52900,0.0,0.0,0.0,False,-0.007043346984838328,-0.007068268442472146,0.9389322204695305,64.6199722290039,-0.2510159838363498,0.16890443537041314
+2022-09-07,55.88999938964844,56.689998626708984,55.88999938964844,56.689998626708984,48.65680694580078,39500,0.0,0.0,0.0,False,0.005319921595845711,0.00530582080092689,0.9492471878620874,64.47232818603516,-0.24530712144594236,0.16896731272768978
+2022-09-08,56.29999923706055,56.779998779296875,56.18000030517578,56.75,48.70829772949219,43100,0.0,0.0,0.0,False,0.0010582441989825941,0.0010576846533127673,0.9513099673910257,64.47232818603516,-0.2445084720851991,0.16875401734488205
+2022-09-09,57.72999954223633,58.15999984741211,57.72999954223633,58.13999938964844,49.901336669921875,81400,0.0,0.0,0.0,False,0.024493546193204763,0.024198389207190158,0.9991044682145787,64.47232818603516,-0.22600380544764298,0.17063932469357898
+2022-09-12,58.72999954223633,59.0,58.68000030517578,58.810001373291016,50.47639083862305,35800,0.0,0.0,0.0,False,0.011523822948970919,0.01145792944813971,1.02214179416278,64.47232818603516,-0.2170844103384444,0.1710635564364072
+2022-09-13,57.650001525878906,57.93000030517578,56.75,56.810001373291016,48.759803771972656,41500,0.0,0.0,0.0,False,-0.034007721989047335,-0.03459943857905118,0.9533733582044588,63.988277435302734,-0.23798849216916773,0.17393811695519212
+2022-09-14,57.09000015258789,57.34000015258789,56.900001525878906,57.16999816894531,49.06879425048828,56100,0.0,0.0,0.0,False,0.006336991837798012,0.006316997529743253,0.9657518692315725,63.988277435302734,-0.23315963146373564,0.17395812511981745
+2022-09-15,56.75,57.0,56.470001220703125,56.58000183105469,48.562400817871094,78800,0.0,0.0,0.0,False,-0.010320070838344408,-0.010373692004582704,0.9454651706904948,63.8980598449707,-0.240001950987353,0.17420230010817958
+2022-09-16,56.220001220703125,56.54999923706055,56.09000015258789,56.54999923706055,48.53664016723633,63400,0.0,0.0,0.0,False,-0.0005304649317355858,-0.000530605678033671,0.9444331696415305,63.49607467651367,-0.23559620945845072,0.17420261462063028
+2022-09-19,55.869998931884766,56.630001068115234,55.81999969482422,56.630001068115234,48.60531234741211,46000,0.0,0.0,0.0,False,0.0014148523659480716,0.0014138524054259076,0.9471842555120258,63.49607467651367,-0.2345146909468634,0.17405903062594488
+2022-09-20,55.810001373291016,55.810001373291016,55.220001220703125,55.5099983215332,47.644012451171875,46400,0.0,0.0,0.0,False,-0.01977767140696951,-0.019975867136443233,0.9086734851376843,63.49607467651367,-0.24965420785617887,0.17384900916162555
+2022-09-21,55.529998779296875,56.0,54.959999084472656,54.970001220703125,47.180538177490234,102400,0.0,0.0,0.0,False,-0.0097278598051882,-0.009775484542915186,0.8901061770603849,63.49607467651367,-0.2569534665275668,0.17389396363374054
+2022-09-22,55.18000030517578,55.18000030517578,54.7400016784668,54.93000030517578,47.146202087402344,45900,0.0,0.0,0.0,False,-0.0007277596105139672,-0.000728024556091574,0.8887306341251373,63.49607467651367,-0.25749422578336045,0.17384926537191667
+2022-09-23,53.77000045776367,53.77000045776367,52.91999816894531,53.31999969482422,45.76435089111328,75300,0.0,0.0,0.0,False,-0.02930991543554895,-0.02974803304317868,0.8333720989583988,63.02548599243164,-0.27387547798348033,0.17542002520986222
+2022-09-26,51.9900016784668,52.33000183105469,51.470001220703125,51.650001525878906,44.80152893066406,107600,0.56,0.0,0.0,False,-0.02103868932261388,-0.02126315645889947,0.7948003529556646,62.87689971923828,-0.2874723605852937,0.17642794760562208
+2022-09-27,51.599998474121094,51.779998779296875,50.75,51.060001373291016,44.28976058959961,114200,0.0,0.0,0.0,False,-0.011423010626634644,-0.011488754352891482,0.7742983294511645,62.786075592041016,-0.2945926278721912,0.17671559981986817
+2022-09-28,50.95000076293945,52.22999954223633,50.779998779296875,52.11000061035156,45.20053482055664,83100,0.0,0.0,0.0,False,0.020563990837442203,0.020355406679071857,0.8107849840408872,62.786075592041016,-0.28008663713509085,0.17705810768279448
+2022-09-29,51.33000183105469,51.439998626708984,50.72999954223633,51.369998931884766,44.55865478515625,140400,0.0,0.0,0.0,False,-0.014200717711607025,-0.014302512761040513,0.7850705376461058,62.786075592041016,-0.29030992357794916,0.17747149474994212
+2022-09-30,51.290000915527344,52.02000045776367,51.290000915527344,51.439998626708984,44.61936950683594,199600,0.0,0.0,0.0,False,0.0013625797720426824,0.0013616523026302044,0.7875028386523717,62.786075592041016,-0.28934291423539704,0.17747864526537555
+2022-10-03,51.72999954223633,52.540000915527344,51.54999923706055,52.400001525878906,45.45207977294922,84900,0.0,0.0,0.0,False,0.018662528747424467,0.018490520534417118,0.8208621617648244,62.786075592041016,-0.2760802559427542,0.17849465258445013
+2022-10-04,53.27000045776367,53.97999954223633,53.27000045776367,53.959999084472656,46.805233001708984,61100,0.0,0.0,0.0,False,0.029770985959702845,0.02933643379106918,0.8750710236172792,62.786075592041016,-0.2545284514064743,0.18071468585094755
+2022-10-05,52.93000030517578,53.43000030517578,52.560001373291016,53.15999984741211,46.1113166809082,146100,0.0,0.0,0.0,False,-0.014825614067030646,-0.01493661192374097,0.8472719442728573,62.786075592041016,-0.2655805248838735,0.18122937259946167
+2022-10-06,52.88999938964844,53.11000061035156,52.54999923706055,52.630001068115234,45.651580810546875,71500,0.0,0.0,0.0,False,-0.009970131053570142,-0.010020165655666984,0.8288544008968737,62.786075592041016,-0.27290278329907547,0.18142886187596122
+2022-10-07,52.380001068115234,52.380001068115234,51.650001525878906,51.86000061035156,44.98368835449219,71700,0.0,0.0,0.0,False,-0.014630215300241778,-0.014738292322139187,0.8020978672589578,62.786075592041016,-0.2835403721236166,0.18173703913727968
+2022-10-10,51.7599983215332,51.7599983215332,51.2599983215332,51.56999969482422,44.73213577270508,45900,0.0,0.0,0.0,False,-0.0055920843974544,-0.00560777863776667,0.7920203838927731,62.786075592041016,-0.28754687483007013,0.18178936208415655
+2022-10-11,51.2599983215332,51.720001220703125,50.869998931884766,51.0,44.237709045410156,49100,0.0,0.0,0.0,False,-0.011053054336757517,-0.011114593223775915,0.7722130852170292,62.786075592041016,-0.295421657934966,0.18202361190800068
+2022-10-12,50.86000061035156,50.95000076293945,50.689998626708984,50.779998779296875,44.0468864440918,149300,0.0,0.0,0.0,False,-0.004313573316431896,-0.004322903614761094,0.7645685141416056,62.786075592041016,-0.29846090827063354,0.18201637297476475
+2022-10-13,50.099998474121094,51.97999954223633,50.029998779296875,51.7400016784668,44.87959289550781,105200,0.0,0.0,0.0,False,0.01890500143461815,0.018728522646981795,0.7979276844329348,62.786075592041016,-0.2851983107350492,0.18284367335230872
+2022-10-14,51.81999969482422,51.91999816894531,50.77000045776367,50.83000183105469,44.09025955200195,68800,0.0,0.0,0.0,False,-0.01758780088187628,-0.017744303997257772,0.7663060903191155,62.786075592041016,-0.29777010051586994,0.18339885413917778
+2022-10-17,51.900001525878906,52.130001068115234,51.900001525878906,51.93000030517578,45.04439926147461,49600,0.0,0.0,0.0,False,0.021640600875739935,0.021409767385538993,0.8045300154441002,62.786075592041016,-0.28257342353812287,0.18457940441187642
+2022-10-18,52.59000015258789,52.59000015258789,51.88999938964844,52.150001525878906,45.235233306884766,78900,0.0,0.0,0.0,False,0.004236576545341375,0.004227627521508737,0.8121750449828953,62.786075592041016,-0.27953399093127995,0.18465407942789908
+2022-10-19,51.810001373291016,51.9900016784668,51.380001068115234,51.58000183105469,44.740814208984375,73600,0.0,0.0,0.0,False,-0.010929955739283015,-0.010990126550071404,0.792368051949399,62.786075592041016,-0.28740865252205894,0.1846797621006219
+2022-10-20,51.79999923706055,52.27000045776367,51.369998931884766,51.560001373291016,44.72346878051758,54900,0.0,0.0,0.0,False,-0.00038768692017487894,-0.0003877620901778287,0.7916731742995189,62.786075592041016,-0.28768491486690584,0.18463456349459137
+2022-10-21,51.16999816894531,52.459999084472656,51.029998779296875,52.369998931884766,45.42605972290039,71300,0.0,0.0,0.0,False,0.015709670147250998,0.015587550590686868,0.8198197688794424,62.786075592041016,-0.2764946798385539,0.185369548065076
+2022-10-24,51.709999084472656,51.95000076293945,51.38999938964844,51.75,44.88827133178711,87400,0.0,0.0,0.0,False,-0.011838763793157403,-0.011909400007711157,0.7982753524895605,62.786075592041016,-0.285060088427038,0.18559776057396538
+2022-10-25,52.11000061035156,52.900001525878906,52.11000061035156,52.869998931884766,45.85976028442383,90200,0.0,0.0,0.0,False,0.021642378372204618,0.021411507229195242,0.8371943080855493,62.786075592041016,-0.26958708834738554,0.18696246343963105
+2022-10-26,53.04999923706055,53.790000915527344,53.04999923706055,53.45000076293945,46.36285400390625,66900,0.0,0.0,0.0,False,0.010970264919882178,0.010910528052771713,0.8573488163545473,62.786075592041016,-0.26157426520565386,0.18734014693757858
+2022-10-27,53.290000915527344,53.599998474121094,52.91999816894531,52.93000030517578,45.91181182861328,53700,0.0,0.0,0.0,False,-0.009728524806841388,-0.009776156077384834,0.8392795523196845,62.786075592041016,-0.26875805828461075,0.1875348044290671
+2022-10-28,52.7599983215332,53.189998626708984,52.61000061035156,53.189998626708984,46.137332916259766,44800,0.0,0.0,0.0,False,0.004912049397840068,0.004900024644574775,0.848314184337116,62.786075592041016,-0.2651661617451323,0.18741631732099803
+2022-10-31,52.70000076293945,52.790000915527344,52.529998779296875,52.619998931884766,45.64291763305664,80700,0.0,0.0,0.0,False,-0.010716165238690789,-0.01077399686398094,0.8285073441247435,62.786075592041016,-0.2730407625788528,0.18759991803239234
+2022-11-01,53.54999923706055,53.650001525878906,52.849998474121094,53.130001068115234,46.085289001464844,155000,0.0,0.0,0.0,False,0.009692004616458139,0.009645338423406162,0.8462292457452281,62.786075592041016,-0.2659950702937901,0.18755945828924955
+2022-11-02,53.150001525878906,53.939998626708984,52.40999984741211,52.470001220703125,45.51280212402344,61500,0.0,0.0,0.0,False,-0.012422334542009916,-0.012500136734443107,0.8232947684133383,62.786075592041016,-0.2751131250860852,0.1878122172186847
+2022-11-03,51.689998626708984,52.150001525878906,51.630001068115234,51.959999084472656,45.07042694091797,120400,0.0,0.0,0.0,False,-0.009719796682700066,-0.009767342246131572,0.8055727139717299,62.63747024536133,-0.2804558235770114,0.1878067148173758
+2022-11-04,53.099998474121094,53.83000183105469,52.7599983215332,53.83000183105469,46.692474365234375,109700,0.0,0.0,0.0,False,0.03598917370902033,0.03535669369487055,0.8705537840191258,62.596187591552734,-0.2540683999813519,0.19145792290890243
+2022-11-07,54.09000015258789,54.279998779296875,53.86000061035156,54.029998779296875,46.865962982177734,135700,0.0,0.0,0.0,False,0.0037155584342416503,0.003708672797721812,0.8775039359080405,62.51364517211914,-0.2503082670488749,0.19151783877125975
+2022-11-08,54.209999084472656,54.869998931884766,54.13999938964844,54.529998779296875,47.29965591430664,88200,0.0,0.0,0.0,False,0.009253899942135657,0.00921134494174852,0.8948781694718995,62.25770568847656,-0.24026021532204556,0.19179597444483545
+2022-11-09,54.18000030517578,54.4900016784668,53.68000030517578,53.77000045776367,46.64042282104492,91900,0.0,0.0,0.0,False,-0.01393737608696477,-0.01403541329998833,0.8684685397849903,61.91899490356445,-0.2467509704625389,0.1922058294684572
+2022-11-10,55.77000045776367,56.84000015258789,55.650001525878906,56.84000015258789,49.303367614746094,52700,0.0,0.0,0.0,False,0.05709521124880568,0.055524779698788995,0.9751491457757617,61.91899490356445,-0.20374405799813977,0.20029322708680386
+2022-11-11,57.5099983215332,58.2400016784668,57.310001373291016,58.119998931884766,50.41364288330078,35200,0.0,0.0,0.0,False,0.022519258263052455,0.0222694432445459,1.0196280394975337,61.91899490356445,-0.18581296479670972,0.2016085506942184
+2022-11-14,57.33000183105469,57.689998626708984,57.25,57.27000045776367,49.67634201049805,43300,0.0,0.0,0.0,False,-0.014625026691871157,-0.014733026690098763,0.9900909255122308,61.91899490356445,-0.19772047191873332,0.20199854786589122
+2022-11-15,58.189998626708984,58.189998626708984,57.06999969482422,57.5,49.875850677490234,82600,0.0,0.0,0.0,False,0.004016170654232765,0.004008127369149037,0.998083470286528,61.91899490356445,-0.19449838042156165,0.20203362690296123
+2022-11-16,57.369998931884766,57.40999984741211,57.060001373291016,57.2599983215332,49.66767120361328,46400,0.0,0.0,0.0,False,-0.004173953347143766,-0.004182688605931179,0.9897435630978528,61.91899490356445,-0.1978605066027308,0.2019493019048065
+2022-11-17,56.63999938964844,57.20000076293945,56.599998474121094,57.20000076293945,49.615631103515625,48700,0.0,0.0,0.0,False,-0.0010477660586162285,-0.00104831534919189,0.9876587773270888,61.91899490356445,-0.19870096113818814,0.20193860938057312
+2022-11-18,57.40999984741211,57.459999084472656,57.09000015258789,57.27000045776367,49.67634201049805,53300,0.0,0.0,0.0,False,0.0012236246044268206,0.0012228765859742163,0.9900909255122312,61.91899490356445,-0.19772047191873332,0.20194562682392528
+2022-11-21,56.83000183105469,56.970001220703125,56.630001068115234,56.95000076293945,49.398780822753906,71200,0.0,0.0,0.0,False,-0.005587391835040645,-0.005603059697713825,0.9789715077240357,61.91899490356445,-0.20220312200335477,0.20192912073052924
+2022-11-22,57.29999923706055,57.7599983215332,57.189998626708984,57.7400016784668,50.08403396606445,52200,0.0,0.0,0.0,False,0.013871863473094104,0.013776529800424517,1.0064235302963267,61.91899490356445,-0.19113619263252457,0.20238214155233553
+2022-11-23,57.66999816894531,58.369998931884766,57.66999816894531,58.27000045776367,50.543758392333984,37200,0.0,0.0,0.0,False,0.009179061466594973,0.00913718991455084,1.024840615208939,61.91899490356445,-0.18371158202659454,0.20262069186992043
+2022-11-25,58.4900016784668,58.93000030517578,58.4900016784668,58.849998474121094,51.04684829711914,10200,0.0,0.0,0.0,False,0.009953551551905582,0.009904341233192001,1.0449949706568136,61.91899490356445,-0.1755866131770728,0.2027653900522393
+2022-11-28,58.2400016784668,58.5099983215332,57.720001220703125,57.83000183105469,50.16210174560547,69200,0.0,0.0,0.0,False,-0.017332050479668903,-0.01748400885985223,1.0095510145947206,61.91899490356445,-0.18987538761360256,0.20230974438162394
+2022-11-29,57.869998931884766,58.22999954223633,57.849998474121094,58.0,50.3095588684082,49500,0.0,0.0,0.0,False,0.002939612130898217,0.002935299919909706,1.015458315134882,61.91899490356445,-0.1874939354754923,0.20231824196935377
+2022-11-30,58.18000030517578,58.90999984741211,57.65999984741211,58.72999954223633,50.94276809692383,61900,0.0,0.0,0.0,False,0.012586260797314397,0.01250771221879631,1.0408253991152856,61.91899490356445,-0.17726752224798736,0.20267209622976062
+2022-12-01,59.470001220703125,59.599998474121094,59.040000915527344,59.40999984741211,51.532596588134766,69000,0.0,0.0,0.0,False,0.011578257586802643,0.011511742489378286,1.0644546012759317,61.91899490356445,-0.16774171369554614,0.20296670159040114
+2022-12-02,58.900001525878906,59.709999084472656,58.900001525878906,59.459999084472656,51.575965881347656,46300,0.0,0.0,0.0,False,0.0008415895197269041,0.0008412355818334076,1.0661920246323175,61.91899490356445,-0.1670412938440864,0.20259966046685146
+2022-12-05,59.22999954223633,59.29999923706055,58.380001068115234,58.540000915527344,50.777957916259766,51300,0.0,0.0,0.0,False,-0.015472477372963533,-0.015593425349545827,1.0342229152829963,61.91899490356445,-0.17992922857769678,0.2031572409364741
+2022-12-06,58.5,58.5,57.86000061035156,58.040000915527344,50.34425735473633,41300,0.0,0.0,0.0,False,-0.008541118613684118,-0.008577803000425703,1.01684837607689,61.91899490356445,-0.18693355030803005,0.20327921130045684
+2022-12-07,58.060001373291016,58.209999084472656,57.77000045776367,57.97999954223633,50.292205810546875,89900,0.0,0.0,0.0,False,-0.0010339122458929983,-0.001034447101853635,1.0147631318427548,61.91899490356445,-0.18777418966709136,0.20216396756939395
+2022-12-08,58.06999969482422,58.310001373291016,57.880001068115234,58.25,50.52640914916992,68100,0.0,0.0,0.0,False,0.004656851590588484,0.004646042003324801,1.0241455847379357,61.91899490356445,-0.18399177461032556,0.20222772828470956
+2022-12-09,58.34000015258789,58.709999084472656,58.310001373291016,58.36000061035156,50.621822357177734,35200,0.0,0.0,0.0,False,0.0018883829192397616,0.0018866021656922139,1.0279679466862093,61.91899490356445,-0.18245083861554057,0.20220152656485985
+2022-12-12,58.29999923706055,58.380001068115234,58.040000915527344,58.36000061035156,50.621822357177734,62400,0.0,0.0,0.0,False,0.0,0.0,1.0279679466862093,61.91899490356445,-0.18245083861554057,0.20217898013300656
+2022-12-13,60.09000015258789,60.09000015258789,59.06999969482422,59.31999969482422,51.45452880859375,77300,0.0,0.0,0.0,False,0.016449555006941452,0.01631572669345006,1.0613271169775382,61.91899490356445,-0.16900251871446803,0.202476008663345
+2022-12-14,59.2599983215332,59.689998626708984,58.81999969482422,59.16999816894531,51.32441329956055,64200,0.0,0.0,0.0,False,-0.002528747460057823,-0.0025319501422384517,1.0561145412661328,61.91899490356445,-0.17110390148458332,0.202476146629712
+2022-12-15,58.68000030517578,58.68000030517578,57.720001220703125,57.849998474121094,50.179443359375,52900,0.0,0.0,0.0,False,-0.022308485700611946,-0.022561083756015142,1.010245739423477,61.91899490356445,-0.1895953182456075,0.20335536354878925
+2022-12-16,57.439998626708984,57.779998779296875,57.349998474121094,57.54999923706055,49.91922378540039,55200,0.0,0.0,0.0,False,-0.005185780402364615,-0.005199273228993789,0.9998210464640378,61.91899490356445,-0.19379789896223398,0.20340372193363201
+2022-12-19,57.84000015258789,57.880001068115234,57.34000015258789,57.459999084472656,49.841156005859375,68400,0.0,0.0,0.0,False,-0.0015638820803108855,-0.0015651062203316732,0.9966935621656441,61.91899490356445,-0.19505870398115588,0.20329399670901088
+2022-12-20,57.5099983215332,57.810001373291016,57.439998626708984,57.599998474121094,49.96259307861328,74500,0.0,0.0,0.0,False,0.002436481865300877,0.002433518455913656,1.0015584698204236,61.91899490356445,-0.19309747911077424,0.20329152117600477
+2022-12-21,57.959999084472656,58.310001373291016,57.849998474121094,58.099998474121094,50.39630126953125,69600,0.0,0.0,0.0,False,0.008680658152301124,0.008643197869827979,1.0189333146687778,61.91899490356445,-0.1860930341647048,0.20332793573377198
+2022-12-22,58.0099983215332,58.0099983215332,57.400001525878906,57.849998474121094,50.179443359375,54700,0.0,0.0,0.0,False,-0.004303052102900273,-0.004312336876416262,1.010245739423477,61.91899490356445,-0.1895953182456075,0.2030461394240163
+2022-12-23,57.369998931884766,57.7599983215332,57.31999969482422,57.75,50.53559875488281,74700,0.507,0.0,0.0,False,0.007097635439219596,0.007072565778449544,1.024513730825149,61.91899490356445,-0.1838433612562781,0.20311667171116812
+2022-12-27,57.63999938964844,57.970001220703125,57.619998931884766,57.720001220703125,50.50935363769531,82000,0.0,0.0,0.0,False,-0.0005193391952235116,-0.0005194740985324318,1.0234623214934633,61.91899490356445,-0.18426722338821955,0.20292980215931347
+2022-12-28,57.90999984741211,58.0,57.15999984741211,57.209999084472656,50.06306457519531,94500,0.0,0.0,0.0,False,-0.008835770611939298,-0.008875037506392326,1.005583472578845,61.91899490356445,-0.19147485108300166,0.20306071159740835
+2022-12-29,58.04999923706055,58.470001220703125,57.88999938964844,58.34000015258789,51.051902770996094,107300,0.0,0.0,0.0,False,0.019751851074069515,0.01955931443729049,1.0451974586458377,61.91899490356445,-0.17550498275195325,0.2039463137289222
+2022-12-30,58.04999923706055,58.279998779296875,57.84000015258789,57.959999084472656,50.719364166259766,160000,0.0,0.0,0.0,False,-0.006513735760800166,-0.006535042713218504,1.031875582821559,61.91899490356445,-0.1808755254304033,0.2040188941916414
+2023-01-03,58.68000030517578,58.869998931884766,58.15999984741211,58.33000183105469,51.04315185546875,44800,0.0,0.0,0.0,False,0.006383906709626741,0.006363615887878336,1.0448468869878602,61.91899490356445,-0.17564631120117913,0.20412792702166374
+2023-01-04,58.95000076293945,59.060001373291016,58.619998931884766,58.810001373291016,51.46318817138672,106300,0.0,0.0,0.0,False,0.008229043478884757,0.00819536951083031,1.0616740209285456,61.91899490356445,-0.16886266885407453,0.20426665783071496
+2023-01-05,58.29999923706055,58.369998931884766,58.060001373291016,58.150001525878906,50.88563537597656,49700,0.0,0.0,0.0,False,-0.011222639248208766,-0.011286088220643586,1.0385365971442604,61.85235595703125,-0.17730481582097302,0.20444998707812653
+2023-01-06,58.470001220703125,59.58000183105469,58.11000061035156,59.52000045776367,52.08449172973633,42200,0.0,0.0,0.0,False,0.02355981889391434,0.023286569837733858,1.0865641501815957,61.85235595703125,-0.1579222662768197,0.20571058260123715
+2023-01-09,59.95000076293945,60.290000915527344,59.720001220703125,59.7400016784668,52.27700424194336,81500,0.0,0.0,0.0,False,0.003696158027344687,0.0036893440205322836,1.0942764210148592,61.85235595703125,-0.15480981390167048,0.20573098769412712
+2023-01-10,59.77000045776367,59.810001373291016,59.529998779296875,59.720001220703125,52.259498596191406,40300,0.0,0.0,0.0,False,-0.0003348632157829101,-0.000334919294989144,1.09357512487778,61.85235595703125,-0.1550928370053356,0.2057282230388853
+2023-01-11,60.13999938964844,60.279998779296875,59.91999816894531,60.25,52.72329330444336,59600,0.0,0.0,0.0,False,0.008874840377549154,0.008835690444123079,1.1121552699294779,61.85235595703125,-0.14759442079991003,0.20573189547250006
+2023-01-12,60.900001525878906,61.31999969482422,60.29999923706055,61.27000045776367,53.615867614746094,38300,0.0,0.0,0.0,False,0.016929411164600117,0.016787705773149152,1.147912814937591,61.85235595703125,-0.13316369627063251,0.2061253416772898
+2023-01-13,61.119998931884766,61.63999938964844,61.04999923706055,61.619998931884766,53.92213821411133,41600,0.0,0.0,0.0,False,0.005712312660235641,0.005696059269197612,1.1601823645034415,61.44429397583008,-0.12242236463287692,0.20596918482184404
+2023-01-17,61.720001220703125,61.900001525878906,61.59000015258789,61.75,54.03590774536133,51400,0.0,0.0,0.0,False,0.0021098853832215436,0.002107662700910579,1.1647401016994001,61.4193115234375,-0.12021306645970264,0.2058927617779583
+2023-01-18,62.5099983215332,62.5099983215332,61.54999923706055,61.56999969482422,53.878387451171875,79900,0.0,0.0,0.0,False,-0.0029151040625013946,-0.0029193612537990565,1.1584296590346765,60.52821731567383,-0.1098633027604462,0.20590780290270885
+2023-01-19,61.439998626708984,61.560001373291016,61.119998931884766,61.45000076293945,53.77337646484375,46700,0.0,0.0,0.0,False,-0.0019490372911270537,-0.0019509391358875148,1.1542227991389433,60.52821731567383,-0.11159821237756673,0.20513089921648864
+2023-01-20,61.529998779296875,62.09000015258789,61.34000015258789,62.09000015258789,54.33342742919922,41000,0.0,0.0,0.0,False,0.010415023217328123,0.010361160527661962,1.1766590796072731,60.52821731567383,-0.10234548713316327,0.20540683425860964
+2023-01-23,61.880001068115234,62.40999984741211,61.790000915527344,62.33000183105469,54.5434455871582,53900,0.0,0.0,0.0,False,0.003865358176283973,0.0038579068744964092,1.1850726465776158,60.52821731567383,-0.09887573092237534,0.20528698944066134
+2023-01-24,62.20000076293945,62.5099983215332,61.97999954223633,62.439998626708984,54.63970947265625,51200,0.0,0.0,0.0,False,0.0017649029037636321,0.0017633472926998207,1.1889290876364953,60.52821731567383,-0.09728533408322837,0.20506857475601473
+2023-01-25,62.2400016784668,62.7400016784668,62.119998931884766,62.68000030517578,54.8497200012207,50100,0.0,0.0,0.0,False,0.003843551340066087,0.00383618376900499,1.19734234896459,60.52821731567383,-0.09381570391934657,0.20477620293151966
+2023-01-26,62.790000915527344,62.83000183105469,62.29999923706055,62.77000045776367,54.92848587036133,48800,0.0,0.0,0.0,False,0.0014360304690501646,0.0014350003633536643,1.2004977995286374,60.52821731567383,-0.09251439565959996,0.20474063085236643
+2023-01-27,62.560001373291016,62.93000030517578,62.4900016784668,62.86000061035156,55.00723648071289,52500,0.0,0.0,0.0,False,0.0014336934489223019,0.0014326666917224488,1.2036526388081894,60.52821731567383,-0.09121333949366583,0.20471982969003572
+2023-01-30,62.5,62.790000915527344,62.29999923706055,62.29999923706055,54.51719284057617,63100,0.0,0.0,0.0,False,-0.008908712225682236,-0.00894863206889381,1.184020931603682,60.52821731567383,-0.0993094583266555,0.20477646914646974
+2023-01-31,62.439998626708984,62.86000061035156,62.20000076293945,62.849998474121094,54.99848175048828,43900,0.0,0.0,0.0,False,0.008828204183578103,0.008789463429592801,1.2033019143290877,60.52821731567383,-0.09135797831854564,0.20492689659068566
+2023-02-01,63.02000045776367,63.880001068115234,62.79999923706055,63.70000076293945,55.74230194091797,56600,0.0,0.0,0.0,False,0.013524376796511861,0.013433738713923664,1.2331001996149502,60.52821731567383,-0.07906916124418129,0.20428270924415007
+2023-02-02,64.12000274658203,64.12000274658203,63.45000076293945,63.869998931884766,55.89105987548828,61900,0.0,0.0,0.0,False,0.0026686722541164887,0.002665117670923843,1.2390596121583246,60.52821731567383,-0.07661149866683337,0.20420267656423077
+2023-02-03,62.900001525878906,63.150001525878906,62.59000015258789,62.709999084472656,54.875980377197266,46200,0.0,0.0,0.0,False,-0.018161750744257965,-0.018328699820296914,1.1983943695807704,60.52821731567383,-0.09338185046816028,0.2047669732356436
+2023-02-06,62.08000183105469,62.18000030517578,61.77000045776367,62.0099983215332,54.2634162902832,36100,0.0,0.0,0.0,False,-0.01116269964934613,-0.011225470143664347,1.1738543535223265,60.52821731567383,-0.10350215656803008,0.20476136027797615
+2023-02-07,61.65999984741211,62.369998931884766,61.36000061035156,62.349998474121094,54.560951232910156,44500,0.0,0.0,0.0,False,0.0054831590594164314,0.005468181268244373,1.185773942714694,60.52821731567383,-0.09858651629606885,0.20482492224187676
+2023-02-08,62.290000915527344,62.38999938964844,61.849998474121094,61.90999984741211,54.17591857910156,50200,0.0,0.0,0.0,False,-0.007056927071615093,-0.007081944950504821,1.17034909540592,60.52821731567383,-0.10494772551193798,0.2049285291346052
+2023-02-09,62.84000015258789,62.84000015258789,61.95000076293945,62.06999969482422,54.315921783447266,58800,0.0,0.0,0.0,False,0.0025842331430205867,0.002580899754152804,1.1759577834701926,60.52821731567383,-0.10263470175946987,0.20493473762234315
+2023-02-10,61.97999954223633,61.97999954223633,61.58000183105469,61.86000061035156,54.13216018676758,87800,0.0,0.0,0.0,False,-0.003383199449552343,-0.003388935409728985,1.168596084294907,60.311683654785156,-0.10245980701497615,0.204286447227036
+2023-02-13,61.790000915527344,62.36000061035156,61.77000045776367,62.34000015258789,54.55220031738281,53400,0.0,0.0,0.0,False,0.007759530178843788,0.007729579858384112,1.1854233710567157,60.311683654785156,-0.09549531680078349,0.2042343449561012
+2023-02-14,62.08000183105469,62.7599983215332,62.02000045776367,62.540000915527344,54.727203369140625,82600,0.0,0.0,0.0,False,0.0032079925418160293,0.0032028579120472267,1.1924341929317759,60.311683654785156,-0.09259367252304285,0.20396689901470563
+2023-02-15,61.790000915527344,62.209999084472656,61.70000076293945,62.20000076293945,54.42967987060547,52900,0.0,0.0,0.0,False,-0.005436482776734031,-0.0054513142275999125,1.1805150622027796,60.311683654785156,-0.09752677139387078,0.2039152271957472
+2023-02-16,61.70000076293945,62.29999923706055,61.65999984741211,61.9900016784668,54.24592590332031,69000,0.0,0.0,0.0,False,-0.0033759883894594056,-0.003381699896539637,1.1731536686697415,60.311683654785156,-0.10057351053544306,0.2029573890132049
+2023-02-17,61.869998931884766,62.27000045776367,61.65999984741211,62.16999816894531,54.40343475341797,73000,0.0,0.0,0.0,False,0.002903606998585939,0.002899399674095109,1.1794636528710938,59.42890167236328,-0.08456267535703677,0.2029094373648628
+2023-02-21,62.040000915527344,62.09000015258789,61.59000015258789,61.61000061035156,53.913387298583984,40300,0.0,0.0,0.0,False,-0.009007656539612108,-0.009048470756275961,1.1598317928454627,59.18739318847656,-0.08910691290454398,0.2025887106608137
+2023-02-22,61.380001068115234,61.439998626708984,60.9900016784668,61.040000915527344,53.41460418701172,58900,0.0,0.0,0.0,False,-0.00925156323066656,-0.009294624738390354,1.1398499724463491,58.454532623291016,-0.08621963447657699,0.20275168949829733
+2023-02-23,61.720001220703125,61.810001373291016,61.2400016784668,61.810001373291016,54.08840560913086,54600,0.0,0.0,0.0,False,0.012614554247375231,0.012535653596117998,1.1668432260050179,58.383060455322266,-0.07355994722952042,0.2028003032567028
+2023-02-24,61.060001373291016,61.099998474121094,60.81999969482422,61.0099983215332,53.388343811035156,47200,0.0,0.0,0.0,False,-0.012942917991605962,-0.01302740737254446,1.1387979518301679,58.383060455322266,-0.0855507848566679,0.2030773981772544
+2023-02-27,61.650001525878906,61.86000061035156,61.52000045776367,61.79999923706055,54.07965850830078,31000,0.0,0.0,0.0,False,0.012948794585434076,0.01286567570210158,1.1664928071681637,58.383060455322266,-0.07370976981096544,0.202834553137462
+2023-02-28,61.68000030517578,61.83000183105469,61.43000030517578,61.47999954223633,53.79963684082031,37600,0.0,0.0,0.0,False,-0.005177948145465572,-0.005191400174997475,1.1552748197551228,58.383060455322266,-0.07850605259053567,0.20184211845465908
+2023-03-01,61.939998626708984,62.060001373291016,61.70000076293945,62.029998779296875,54.280921936035156,184800,0.0,0.0,0.0,False,0.008945879999875173,0.008906102668200232,1.1745556496594047,58.383060455322266,-0.07026247831639931,0.20191474394803158
+2023-03-02,61.560001373291016,61.93000030517578,61.5,61.91999816894531,54.184661865234375,60600,0.0,0.0,0.0,False,-0.0017733683837244385,-0.0017749426628965502,1.1706993614216494,58.383060455322266,-0.07191124544251537,0.2010187822991763
+2023-03-03,62.209999084472656,62.83000183105469,62.029998779296875,62.720001220703125,54.88472366333008,68400,0.0,0.0,0.0,False,0.012919925565593848,0.012837175316508945,1.198744635596499,58.383060455322266,-0.05992040781536789,0.20133852755073406
+2023-03-06,62.66999816894531,62.75,62.45000076293945,62.54999923706055,54.735965728759766,46900,0.0,0.0,0.0,False,-0.0027103704754498636,-0.002714050179919118,1.1927852230531246,58.383060455322266,-0.06246837178659803,0.20085902401369934
+2023-03-07,62.540000915527344,62.540000915527344,61.380001068115234,61.5099983215332,53.825889587402344,28100,0.0,0.0,0.0,False,-0.0166266572488597,-0.016766431600564374,1.156326534729056,58.383060455322266,-0.07805638882886767,0.20065191962497786
+2023-03-08,61.7599983215332,62.13999938964844,61.709999084472656,61.90999984741211,54.17591857910156,48800,0.0,0.0,0.0,False,0.006502985726428934,0.0064819325378486625,1.170349095405919,58.383060455322266,-0.07206100268484938,0.19804411677896888
+2023-03-09,62.040000915527344,62.119998931884766,61.34000015258789,61.40999984741211,53.738380432128906,47600,0.0,0.0,0.0,False,-0.008076247868945896,-0.00810903742247324,1.1528208181492783,58.383060455322266,-0.0795552680344277,0.19820899563684724
+2023-03-10,61.369998931884766,61.63999938964844,60.7400016784668,60.849998474121094,53.248329162597656,69000,0.0,0.0,0.0,False,-0.009119204292920235,-0.009161038761988755,1.1331888053025234,58.383060455322266,-0.08794899158556391,0.19558888904300234
+2023-03-13,59.79999923706055,60.4900016784668,59.630001068115234,60.040000915527344,52.539520263671875,39100,0.0,0.0,0.0,False,-0.013311382912342351,-0.013400773531300925,1.1047931122908192,58.383060455322266,-0.10008965179415641,0.19600243364145933
+2023-03-14,60.560001373291016,60.68000030517578,60.22999954223633,60.63999938964844,53.064571380615234,47400,0.0,0.0,0.0,False,0.009993450916726543,0.009943846591280493,1.1258272589483616,58.383060455322266,-0.09109644189990718,0.19617042579851685
+2023-03-15,59.0,59.31999969482422,58.540000915527344,59.31999969482422,51.90946578979492,61900,0.0,0.0,0.0,False,-0.021767924639117697,-0.02200834122750868,1.0795524113797916,58.383060455322266,-0.11088138605685582,0.19716449329813301
+2023-03-16,58.7599983215332,59.7400016784668,58.70000076293945,59.70000076293945,52.242008209228516,51000,0.0,0.0,0.0,False,0.006406199994047457,0.006385767511485169,1.0928744400251942,58.383060455322266,-0.10518551439750579,0.19713457183615368
+2023-03-17,59.349998474121094,59.349998474121094,58.880001068115234,59.02000045776367,51.646942138671875,40900,0.0,0.0,0.0,False,-0.011390566537438751,-0.011455935910660558,1.0690354144615823,58.383060455322266,-0.11537795833442499,0.1954510793507344
+2023-03-20,59.279998779296875,59.84000015258789,59.279998779296875,59.650001525878906,52.1982421875,74700,0.0,0.0,0.0,False,0.010674398638120364,0.01061782945028496,1.0911211232719338,58.383060455322266,-0.10593515001761866,0.1957205637765933
+2023-03-21,60.38999938964844,60.459999084472656,60.08000183105469,60.459999084472656,52.90705871582031,33100,0.0,0.0,0.0,False,0.013579317973471117,0.01348794529162806,1.1195171219258855,58.383060455322266,-0.09379435913080425,0.1960375998395652
+2023-03-22,60.13999938964844,60.83000183105469,59.81999969482422,59.869998931884766,52.39076232910156,36100,0.0,0.0,0.0,False,-0.009758553948196802,-0.009806480687778025,1.0988336997474448,58.383060455322266,-0.10263761576538655,0.1962340027052809
+2023-03-23,60.380001068115234,60.75,59.79999923706055,60.0,52.504520416259766,49100,0.0,0.0,0.0,False,0.002171338650192034,0.0021689847012894272,1.1033909784800322,58.383060455322266,-0.10068913813726954,0.19612565562072348
+2023-03-24,59.68000030517578,59.84000015258789,59.38999938964844,59.84000015258789,52.364501953125,30500,0.0,0.0,0.0,False,-0.0026667887264694157,-0.0026703509420522285,1.097781679131264,58.383060455322266,-0.10308741020527656,0.19581848767040475
+2023-03-27,59.5,59.65999984741211,59.31999969482422,59.65999984741211,52.753570556640625,31300,0.62,0.0,0.0,False,0.007430006760379415,0.00740254022726149,1.1133682111890093,58.383060455322266,-0.09642334359963223,0.1959639449105619
+2023-03-28,59.400001525878906,59.63999938964844,59.369998931884766,59.560001373291016,52.66515350341797,28500,0.0,0.0,0.0,False,-0.0016760392195201979,-0.0016774453446197308,1.1098261231817692,58.383060455322266,-0.09793777351360222,0.19584949713604502
+2023-03-29,59.970001220703125,60.16999816894531,59.81999969482422,60.150001525878906,53.186851501464844,42100,0.0,0.0,0.0,False,0.009905942797888478,0.009857200573993578,1.1307259400714984,58.383060455322266,-0.089001996697892,0.1960271281172656
+2023-03-30,60.86000061035156,60.97999954223633,60.7599983215332,60.91999816894531,53.867706298828125,55700,0.0,0.0,0.0,False,0.012801186348557092,0.012719943762299051,1.1580017598880583,58.09061050415039,-0.07269512523061794,0.19563165321068887
+2023-03-31,61.04999923706055,61.2400016784668,60.880001068115234,60.939998626708984,53.8853874206543,397700,0.0,0.0,0.0,False,0.0003282323128459552,0.00032817845640498427,1.158710085796832,58.04883575439453,-0.07172320132923671,0.1955739271417646
+2023-04-03,61.130001068115234,61.52000045776367,61.130001068115234,61.52000045776367,54.398258209228516,59700,0.0,0.0,0.0,False,0.009517808317318188,0.009472799345538862,1.1792562746061077,58.04883575439453,-0.06288804069407461,0.19541545580020173
+2023-04-04,61.65999984741211,61.7599983215332,61.400001525878906,61.5099983215332,54.3894157409668,51000,0.0,0.0,0.0,False,-0.00016255057703706832,-0.00016256378981396494,1.1789020352411588,58.04883575439453,-0.06304036878380803,0.19521878780066823
+2023-04-05,60.84000015258789,60.84000015258789,60.40999984741211,60.5099983215332,53.50517272949219,200700,0.0,0.0,0.0,False,-0.016257630265525846,-0.016391235586094424,1.1434782515674065,57.52241134643555,-0.0698377992666035,0.19584536830499735
+2023-04-06,60.47999954223633,60.869998931884766,60.31999969482422,60.650001525878906,53.62896728515625,45100,0.0,0.0,0.0,False,0.002313693225324931,0.002311020758539529,1.1484376026766894,56.80379104614258,-0.05589105414473783,0.19566134380248054
+2023-04-10,60.38999938964844,60.650001525878906,60.279998779296875,60.630001068115234,53.61128234863281,70600,0.0,0.0,0.0,False,-0.00032976462942879703,-0.00032981901374055174,1.147729123946792,56.77871322631836,-0.055785534713691964,0.195271953039581
+2023-04-11,60.900001525878906,61.0099983215332,60.790000915527344,60.91999816894531,53.867706298828125,38800,0.0,0.0,0.0,False,0.004783022135672832,0.004771619829165578,1.1580017598880588,56.7202262878418,-0.05029105445626758,0.19533412074060783
+2023-04-12,61.58000183105469,61.689998626708984,61.310001373291016,61.41999816894531,54.3098258972168,71600,0.0,0.0,0.0,False,0.008207507405940673,0.008174008984573778,1.175713575314373,56.62831497192383,-0.04094222255874169,0.19550990554195385
+2023-04-13,62.0,62.36000061035156,61.900001525878906,62.31999969482422,55.10564422607422,42000,0.0,0.0,0.0,False,0.014653302891516118,0.014546980638337762,1.2075949653386382,56.62831497192383,-0.026888858455430764,0.1957782400021971
+2023-04-14,62.34000015258789,62.470001220703125,61.7599983215332,61.93000030517578,54.76079177856445,42600,0.0,0.0,0.0,False,-0.006258024061836398,-0.006277687573828681,1.19377978292676,56.62831497192383,-0.032978611394057666,0.19585352447226742
+2023-04-17,61.95000076293945,61.970001220703125,61.689998626708984,61.959999084472656,54.787322998046875,36600,0.0,0.0,0.0,False,0.00048449298523123296,0.000484375656399998,1.1948426538427301,56.62831497192383,-0.03251009631470958,0.19566060211142844
+2023-04-18,62.279998779296875,62.31999969482422,62.06999969482422,62.209999084472656,55.00838088989258,51000,0.0,0.0,0.0,False,0.004034836523288066,0.004026718399943693,1.2036984851453254,56.62831497192383,-0.028606432715407637,0.19569866302088468
+2023-04-19,61.86000061035156,61.93000030517578,61.790000915527344,61.869998931884766,54.707733154296875,35800,0.0,0.0,0.0,False,-0.005465489635070209,-0.005480480068534766,1.1916541939159435,56.62831497192383,-0.033915574188975506,0.19572771307743397
+2023-04-20,61.790000915527344,62.040000915527344,61.689998626708984,61.86000061035156,54.69889450073242,68700,0.0,0.0,0.0,False,-0.00016156131966804654,-0.00016157437210391777,1.1913001073721183,56.62831497192383,-0.0340716560637202,0.1957067741168928
+2023-04-21,61.93000030517578,62.06999969482422,61.560001373291016,62.02000045776367,54.84038162231445,55000,0.0,0.0,0.0,False,0.002586654133935662,0.0025833145018737463,1.1969682428535462,56.093528747558594,-0.02234031542005066,0.19561845992871932
+2023-04-24,62.02000045776367,62.15999984741211,61.93000030517578,62.15999984741211,54.964168548583984,65300,0.0,0.0,0.0,False,0.0022572221893357725,0.002254678490406385,1.2019272883205812,55.89105987548828,-0.016583892468118977,0.19540427196595656
+2023-04-25,61.779998779296875,61.779998779296875,61.16999816894531,61.189998626708984,54.106449127197266,63300,0.0,0.0,0.0,False,-0.015605064972984417,-0.015728105717181307,1.167566069920551,55.89105987548828,-0.03193016472163335,0.19564618616295296
+2023-04-26,61.52000045776367,61.56999969482422,61.13999938964844,61.25,54.15951156616211,32200,0.0,0.0,0.0,False,0.0009807045152805394,0.0009802239387840888,1.1696918117524908,55.89105987548828,-0.03098077426306889,0.1955357982678852
+2023-04-27,61.63999938964844,62.099998474121094,61.5,62.099998474121094,54.91110610961914,34400,0.0,0.0,0.0,False,0.013877424698316876,0.013782014921544003,1.199801546488641,55.89105987548828,-0.017533282926683436,0.1949207029712282
+2023-04-28,61.869998931884766,62.2400016784668,61.779998779296875,62.189998626708984,54.990692138671875,39300,0.0,0.0,0.0,False,0.001449361243859526,0.0014483119336159622,1.2029898535943038,55.89105987548828,-0.016109333743575593,0.19491881967062644
+2023-05-01,62.25,62.41999816894531,62.119998931884766,62.20000076293945,54.99953079223633,56300,0.0,0.0,0.0,False,0.00016072999303529123,0.00016071707735390038,1.203343940138129,55.89105987548828,-0.015951193003640673,0.19456976792701983
+2023-05-02,61.68000030517578,61.68000030517578,61.20000076293945,61.59000015258789,54.46015167236328,35000,0.0,0.0,0.0,False,-0.009806976752412266,-0.009855381880900809,1.181735797339626,55.89105987548828,-0.025601736777093098,0.19456282767010805
+2023-05-03,61.630001068115234,62.0099983215332,61.58000183105469,61.66999816894531,54.5308952331543,33600,0.0,0.0,0.0,False,0.0012989967640306688,0.0012981537976622759,1.18456986508034,55.89105987548828,-0.024335996586289488,0.1945346799232471
+2023-05-04,61.45000076293945,61.83000183105469,61.45000076293945,61.59000015258789,54.46015167236328,37300,0.0,0.0,0.0,False,-0.0012973115605116048,-0.001298153797662256,1.181735797339626,55.89105987548828,-0.025601736777093098,0.19447900694160447
+2023-05-05,62.02000045776367,62.68000030517578,61.959999084472656,62.61000061035156,55.3620719909668,33000,0.0,0.0,0.0,False,0.016561105522245656,0.016425465926580413,1.2178677541010283,55.89105987548828,-0.009464624319165504,0.19457221062086957
+2023-05-08,62.77000045776367,62.77000045776367,62.58000183105469,62.61000061035156,55.3620719909668,27300,0.0,0.0,0.0,False,0.0,0.0,1.2178677541010283,55.89105987548828,-0.009464624319165504,0.1923641894373172
+2023-05-09,62.029998779296875,62.33000183105469,61.91999816894531,62.189998626708984,54.990692138671875,65300,0.0,0.0,0.0,False,-0.006708200017432886,-0.006730801123033547,1.2029898535943038,55.89105987548828,-0.016109333743575593,0.19233354940528133
+2023-05-10,62.45000076293945,62.45000076293945,61.810001373291016,62.150001525878906,54.955322265625,48400,0.0,0.0,0.0,False,-0.0006431974516284411,-0.0006434043918497049,1.2015728961345085,55.89105987548828,-0.01674216971279263,0.19013380603902708
+2023-05-11,61.81999969482422,61.91999816894531,61.59000015258789,61.91999816894531,54.75194549560547,38200,0.0,0.0,0.0,False,-0.003700765669911177,-0.0037076304450325785,1.1934253907406869,55.89105987548828,-0.020380976535790962,0.19017473090167658
+2023-05-12,62.0099983215332,62.0099983215332,61.45000076293945,61.66999816894531,54.5308952331543,34300,0.0,0.0,0.0,False,-0.004037304253762364,-0.004045476169002547,1.1845698650803391,55.89105987548828,-0.024335996586289488,0.1901815711333279
+2023-05-15,61.939998626708984,62.220001220703125,61.869998931884766,62.220001220703125,55.01721954345703,31500,0.0,0.0,0.0,False,0.008918326174976343,0.008878792778053785,1.2040525716891497,55.89105987548828,-0.015634706766662787,0.19035073116999424
+2023-05-16,61.79999923706055,61.86000061035156,61.369998931884766,61.369998931884766,54.26561737060547,240200,0.0,0.0,0.0,False,-0.013661216962407297,-0.013755390049762646,1.1739425313107525,55.89105987548828,-0.029082334607787086,0.18961564022760707
+2023-05-17,61.380001068115234,61.54999923706055,61.06999969482422,61.439998626708984,54.327510833740234,405900,0.0,0.0,0.0,False,0.0011405649863349687,0.0011399150362508702,1.17642205404427,55.89105987548828,-0.027974939914026553,0.18961777764483695
+2023-05-18,61.27000045776367,61.27000045776367,60.86000061035156,61.119998931884766,54.044559478759766,38800,0.0,0.0,0.0,False,-0.005208251779589057,-0.005221862000427805,1.1650867000081573,55.89105987548828,-0.03303749116302446,0.18878583925514508
+2023-05-19,61.16999816894531,61.400001525878906,61.16999816894531,61.27000045776367,54.17719650268555,68800,0.0,0.0,0.0,False,0.0024542160247953415,0.002451209354987197,1.1704002904823887,55.89105987548828,-0.030664356278460425,0.18772557462208772
+2023-05-22,61.150001525878906,61.31999969482422,61.04999923706055,61.18000030517578,54.09761428833008,41200,0.0,0.0,0.0,False,-0.0014689245566910092,-0.0014700044840517377,1.16721213619785,55.89105987548828,-0.032088237209198844,0.18741814184574307
+2023-05-23,60.77000045776367,60.91999816894531,60.43000030517578,60.439998626708984,53.443275451660156,39600,0.0,0.0,0.0,False,-0.012095521129313003,-0.012169267213180535,1.1409985760127652,55.89105987548828,-0.04379563438734557,0.18774867740442683
+2023-05-24,60.040000915527344,60.040000915527344,59.529998779296875,59.58000183105469,52.682838439941406,43300,0.0,0.0,0.0,False,-0.01422886238338017,-0.014331063272339432,1.1105346019116666,55.89105987548828,-0.05740133471603537,0.18760692474404045
+2023-05-25,59.709999084472656,59.709999084472656,59.220001220703125,59.45000076293945,52.5678825378418,37500,0.0,0.0,0.0,False,-0.0021820369878259305,-0.0021844210993117175,1.105929337346209,55.89105987548828,-0.05945811986836025,0.18753685465841094
+2023-05-26,59.560001373291016,59.66999816894531,59.459999084472656,59.58000183105469,52.682838439941406,53900,0.0,0.0,0.0,False,0.0021868086852625535,0.0021844210993117986,1.1105346019116666,55.89105987548828,-0.05740133471603537,0.18752628646718503
+2023-05-30,59.54999923706055,59.54999923706055,59.060001373291016,59.2599983215332,52.39987564086914,32700,0.0,0.0,0.0,False,-0.0053710621418935345,-0.005385538153799746,1.0991987894121826,55.89105987548828,-0.06246409072214143,0.18734246008824607
+2023-05-31,58.650001525878906,58.779998779296875,58.310001373291016,58.7599983215332,51.957763671875,55500,0.0,0.0,0.0,False,-0.00843727134057004,-0.008473066599487931,1.0814872796281159,55.89105987548828,-0.07037433558024686,0.18738460551347988
+2023-06-01,59.060001373291016,59.54999923706055,58.970001220703125,59.470001220703125,52.5855712890625,36100,0.0,0.0,0.0,False,0.012083037698701782,0.01201062056106373,1.1066379688972305,55.89105987548828,-0.05914163363138236,0.18777540622076297
+2023-06-02,60.459999084472656,60.5099983215332,60.29999923706055,60.45000076293945,53.45212173461914,42700,0.0,0.0,0.0,False,0.01647886338998239,0.01634456035308878,1.141352968198838,55.89105987548828,-0.04363735714267192,0.18844154215717554
+2023-06-05,60.31999969482422,60.34000015258789,60.0099983215332,60.029998779296875,53.08074188232422,61400,0.0,0.0,0.0,False,-0.0069478973002935485,-0.0069721463238323275,1.1264750676921138,55.89105987548828,-0.050282066567081896,0.18795635504835956
+2023-06-06,60.0,60.5,60.0,60.5,53.496334075927734,45300,0.0,0.0,0.0,False,0.007829434534371238,0.007798943559792771,1.1431241650235817,55.89105987548828,-0.042846312181150537,0.18769622090797142
+2023-06-07,60.349998474121094,60.599998474121094,60.029998779296875,60.13999938964844,53.178009033203125,42500,0.0,0.0,0.0,False,-0.005950408532158669,-0.005968182757350583,1.13037170070655,55.89105987548828,-0.0485417676517349,0.1877832890175001
+2023-06-08,60.349998474121094,60.65999984741211,60.22999954223633,60.65999984741211,53.6378059387207,39600,0.0,0.0,0.0,False,0.008646373075578806,0.008609207271184435,1.1487916892205141,55.89105987548828,-0.04031510480902101,0.18797536117822872
+2023-06-09,60.7400016784668,60.86000061035156,60.65999984741211,60.790000915527344,53.75276565551758,41600,0.0,0.0,0.0,False,0.0021432591207815044,0.002140965617415474,1.1533971066070956,55.89105987548828,-0.03825825140432659,0.18761041396369976
+2023-06-12,60.97999954223633,61.130001068115234,60.86000061035156,61.119998931884766,54.044559478759766,33300,0.0,0.0,0.0,False,0.005428442977468251,0.005413762086509819,1.1650867000081573,55.89105987548828,-0.03303749116302446,0.18683276923194728
+2023-06-13,61.59000015258789,61.70000076293945,61.43000030517578,61.529998779296875,54.4070930480957,32100,0.0,0.0,0.0,False,0.00670804929917912,0.006685650449077748,1.1796102083288091,55.89105987548828,-0.026551058983288134,0.18595294825383446
+2023-06-14,61.70000076293945,61.970001220703125,61.20000076293945,61.56999969482422,54.442466735839844,51500,0.0,0.0,0.0,False,0.00065016683969632,0.0006499555728041251,1.1810273186097282,55.89105987548828,-0.025918154761701673,0.18314823683831863
+2023-06-15,61.470001220703125,62.13999938964844,61.470001220703125,62.060001373291016,54.87574768066406,23100,0.0,0.0,0.0,False,0.007958510530511775,0.007927008614088741,1.1983850474922177,55.89105987548828,-0.018165914138792316,0.18300564677238082
+2023-06-16,62.27000045776367,62.27000045776367,61.75,61.779998779296875,54.628150939941406,35200,0.0,0.0,0.0,False,-0.004511952022293819,-0.004522161599475904,1.1884660396314048,55.89105987548828,-0.022595902428050763,0.18215511404821122
+2023-06-20,61.13999938964844,61.13999938964844,60.83000183105469,60.939998626708984,53.8853874206543,29500,0.0,0.0,0.0,False,-0.013596717196298846,-0.013689999072150042,1.1587100857968324,55.89105987548828,-0.03588538952924025,0.18160362095018553
+2023-06-21,61.02000045776367,61.41999816894531,60.93000030517578,61.209999084472656,54.124141693115234,33000,0.0,0.0,0.0,False,0.004430779546913399,0.004420992541941925,1.1682748542926968,55.89105987548828,-0.03161361023228604,0.18162967687399525
+2023-06-22,60.599998474121094,60.68000030517578,60.43000030517578,60.5,53.496334075927734,31200,0.0,0.0,0.0,False,-0.011599400887448374,-0.011667198724045813,1.1431241650235822,55.89105987548828,-0.042846312181150537,0.18179841316924106
+2023-06-23,59.45000076293945,59.59000015258789,59.400001525878906,59.52000045776367,52.629783630371094,22400,0.0,0.0,0.0,False,-0.016198314529865532,-0.016330941397995933,1.1084091657219748,55.89105987548828,-0.05835058866986098,0.18253004688870056
+2023-06-26,58.290000915527344,58.5099983215332,58.220001220703125,58.34000015258789,52.661376953125,64300,1.215,0.0,0.0,False,0.0006002936089533062,0.0006001135048181341,1.109674830269216,55.89105987548828,-0.057785322546364815,0.18252302637347897
+2023-06-27,58.459999084472656,58.779998779296875,58.34000015258789,58.7400016784668,53.022438049316406,37500,0.0,0.0,0.0,False,0.006856279062220416,0.006832881666100438,1.1241393496360845,55.89105987548828,-0.05132523578122272,0.18155841692004132
+2023-06-28,58.91999816894531,59.11000061035156,58.86000061035156,59.04999923706055,53.302268981933594,44900,0.0,0.0,0.0,False,0.005277594597911772,0.005263716901365409,1.135349695992936,55.89105987548828,-0.04631851497040651,0.18161955992243373
+2023-06-29,58.72999954223633,58.900001525878906,58.65999984741211,58.810001373291016,53.085628509521484,71700,0.0,0.0,0.0,False,-0.004064376180412443,-0.0040726582057419,1.1266708315516913,55.89105987548828,-0.05019463528186108,0.18163783071608663
+2023-06-30,59.290000915527344,59.689998626708984,59.290000915527344,59.459999084472656,53.6723518371582,200400,0.0,0.0,0.0,False,0.011052394859212944,0.010991763482037283,1.1501756373175716,55.89105987548828,-0.03969701135159753,0.18184983893147358
+2023-07-03,59.61000061035156,59.88999938964844,59.61000061035156,59.779998779296875,53.961204528808594,22900,0.0,0.0,0.0,False,0.00538177817373775,0.005367348155201909,1.1617474056321897,55.89105987548828,-0.034528873687114436,0.1819017135764297
+2023-07-05,59.61000061035156,59.61000061035156,59.18000030517578,59.20000076293945,53.43766403198242,58100,0.0,0.0,0.0,False,-0.009702164757027676,-0.009749537418117148,1.1407737761396692,55.89105987548828,-0.04389603362275518,0.18216780989656323
+2023-07-06,58.709999084472656,58.709999084472656,58.150001525878906,58.439998626708984,52.75163650512695,32200,0.0,0.0,0.0,False,-0.012837902615744579,-0.012921020627793312,1.1132907308792483,55.89105987548828,-0.056170403233633426,0.18152555017571592
+2023-07-07,58.689998626708984,59.650001525878906,58.689998626708984,59.380001068115234,53.60013961791992,41000,0.0,0.0,0.0,False,0.016084868053534374,0.015956877216478906,1.1472827334441984,55.89105987548828,-0.04098902870462595,0.1821900071654271
+2023-07-10,59.16999816894531,59.56999969482422,59.16999816894531,59.5099983215332,53.71748352050781,29300,0.0,0.0,0.0,False,0.002189246211378615,0.002186853303697905,1.1519836640331498,55.89105987548828,-0.03888951756904713,0.18174070558517944
+2023-07-11,59.72999954223633,60.16999816894531,59.70000076293945,60.13999938964844,54.286170959472656,29900,0.0,0.0,0.0,False,0.010586635890114549,0.010530989852072006,1.1747659315257435,55.89105987548828,-0.028714590841378396,0.1819927624669506
+2023-07-12,60.939998626708984,61.400001525878906,60.939998626708984,61.27000045776367,55.306175231933594,53200,0.0,0.0,0.0,False,0.018789394323324382,0.018615054099727135,1.2156284661741124,55.89105987548828,-0.010464726288205495,0.18220514673751084
+2023-07-13,61.779998779296875,62.099998474121094,61.779998779296875,62.0,55.965118408203125,69100,0.0,0.0,0.0,False,0.01191445934393709,0.011844040952738295,1.2420264814556137,55.965118408203125,0.0,0.18255861105812252
+2023-07-14,61.720001220703125,61.810001373291016,61.41999816894531,61.470001220703125,55.48671340942383,38100,0.0,0.0,0.0,False,-0.008548271001409646,-0.008585017029830862,1.2228610314997943,55.965118408203125,-0.008548271001409646,0.18276186993754817
+2023-07-17,61.099998474121094,61.36000061035156,61.06999969482422,61.31999969482422,55.3513069152832,32100,0.0,0.0,0.0,False,-0.0024403408639739332,-0.002443323348914744,1.2174364928896901,55.965118408203125,-0.010967751170342432,0.1824826273428223
+2023-07-18,61.560001373291016,61.970001220703125,61.560001373291016,61.869998931884766,55.8477668762207,24300,0.0,0.0,0.0,False,0.008969254541674188,0.008929269689845443,1.2373252452244152,55.965118408203125,-0.002096869180664873,0.1823063723766245
+2023-07-19,62.029998779296875,62.18000030517578,61.93000030517578,62.04999923706055,56.01025390625,67200,0.0,0.0,0.0,False,0.002909463334307194,0.002905239037501291,1.2438346609923157,56.01025390625,0.0,0.18220204051273126
+2023-07-20,61.849998474121094,61.95000076293945,61.47999954223633,61.58000183105469,55.58600616455078,34500,0.0,0.0,0.0,False,-0.007574465604268221,-0.007603297552199559,1.2268388125309646,56.01025390625,-0.007574465604268221,0.1812070886149016
+2023-07-21,61.4900016784668,61.4900016784668,61.150001525878906,61.290000915527344,55.3242301940918,37300,0.0,0.0,0.0,False,-0.004709386202060517,-0.004720510300117381,1.2163517685530185,56.01025390625,-0.012248180722523982,0.18125578129527872
+2023-07-24,61.189998626708984,61.380001068115234,61.13999938964844,61.189998626708984,55.23395919799805,40800,0.0,0.0,0.0,False,-0.0016316719776678923,-0.0016330046041927624,1.212735409479616,56.01025390625,-0.013859867686929483,0.18070643865946434
+2023-07-25,61.189998626708984,61.5099983215332,61.18000030517578,61.45000076293945,55.46865463256836,39700,0.0,0.0,0.0,False,0.004249114819544264,0.004240112822506356,1.2221375762997662,56.01025390625,-0.009669645036570751,0.1807365392998051
+2023-07-26,61.29999923706055,61.88999938964844,61.29999923706055,61.790000915527344,55.77555847167969,44800,0.0,0.0,0.0,False,0.005532923795327216,0.005517673399456271,1.2344324941721658,56.01025390625,-0.0041902226503587325,0.18056739278822467
+2023-07-27,62.119998931884766,62.119998931884766,61.380001068115234,61.459999084472656,55.47768020629883,37000,0.0,0.0,0.0,False,-0.00534065948496254,-0.0053549717876637875,1.2224991510786567,56.01025390625,-0.0095085035829795,0.18009957190176423
+2023-07-28,61.79999923706055,61.95000076293945,61.61000061035156,61.619998931884766,55.62210464477539,50300,0.0,0.0,0.0,False,0.0026032890693969968,0.0025999063818780335,1.228284958825404,56.01025390625,-0.006929967897026379,0.17922617910360697
+2023-07-31,61.88999938964844,62.130001068115234,61.810001373291016,61.81999969482422,55.802635192871094,47300,0.0,0.0,0.0,False,0.0032456619404936937,0.003240406149055282,1.2355172185088379,56.01025390625,-0.0037067982895849783,0.17913339027314423
+2023-08-01,61.31999969482422,61.47999954223633,61.11000061035156,61.22999954223633,55.27006912231445,25400,0.0,0.0,0.0,False,-0.009543744103050478,-0.009589577476574055,1.2141820142374264,56.01025390625,-0.01321516565831804,0.179189799689633
+2023-08-02,60.619998931884766,60.63999938964844,60.20000076293945,60.34000015258789,54.466697692871094,24300,0.0,0.0,0.0,False,-0.014535379495644762,-0.014642053080100593,1.1819980383880542,56.01025390625,-0.027558457706021278,0.17979830379290537
+2023-08-03,59.79999923706055,60.220001220703125,59.77000045776367,60.15999984741211,54.30421447753906,44300,0.0,0.0,0.0,False,-0.0029831662688317717,-0.0029876247785171426,1.175488775441278,56.01025390625,-0.03045941251340345,0.17882314335099517
+2023-08-04,60.61000061035156,61.150001525878906,60.45000076293945,60.5,54.61112594604492,25800,0.0,0.0,0.0,False,0.005651706252611355,0.005635795282099556,1.1877839989559251,56.01025390625,-0.024979853912944883,0.17879067148423558
+2023-08-07,60.84000015258789,60.9900016784668,60.65999984741211,60.91999816894531,54.990238189697266,39000,0.0,0.0,0.0,False,0.006942033094627931,0.006918048121888656,1.2029716678805746,56.01025390625,-0.01821123179087958,0.17884556527466358
+2023-08-08,60.150001525878906,60.40999984741211,59.959999084472656,60.38999938964844,54.5118293762207,58900,0.0,0.0,0.0,False,-0.00869988618391171,-0.008737951128313244,1.1838060651036315,56.01025390625,-0.026752682330941746,0.17888551061234764
+2023-08-09,60.540000915527344,60.61000061035156,60.27000045776367,60.439998626708984,54.55696105957031,21300,0.0,0.0,0.0,False,0.0008279245783171518,0.000827582037815556,1.1856140918192088,56.01025390625,-0.025946906955862215,0.17888323185049737
+2023-08-10,60.9900016784668,61.189998626708984,60.38999938964844,60.38999938964844,54.5118293762207,18900,0.0,0.0,0.0,False,-0.0008272396862488707,-0.0008275820378156797,1.183806065103631,56.01025390625,-0.026752682330941746,0.17884767871624066
+2023-08-11,60.220001220703125,60.4900016784668,60.119998931884766,60.189998626708984,54.331295013427734,32800,0.0,0.0,0.0,False,-0.0033118382717810535,-0.0033173345466877375,1.1765736525990733,56.01025390625,-0.02997592004550642,0.1766513189626957
+2023-08-14,59.849998474121094,60.130001068115234,59.72999954223633,60.06999969482422,54.22297668457031,33100,0.0,0.0,0.0,False,-0.001993663667148926,-0.001995653659915189,1.172234296789013,56.01025390625,-0.03190982180997137,0.17665706906671808
+2023-08-15,59.790000915527344,59.83000183105469,59.31999969482422,59.43000030517578,53.6452751159668,49800,0.0,0.0,0.0,False,-0.010654183962716779,-0.010711346154213939,1.1490909129809,56.01025390625,-0.04222403266090713,0.17685288365343774
+2023-08-16,59.36000061035156,59.59000015258789,59.02000045776367,59.02000045776367,53.27518081665039,34300,0.0,0.0,0.0,False,-0.00689891697854772,-0.00692282452719762,1.1342645131928935,56.01025390625,-0.04883164954362784,0.1767336809306771
+2023-08-17,59.33000183105469,59.33000183105469,58.7400016784668,58.810001373291016,53.085628509521484,38500,0.0,0.0,0.0,False,-0.003557985242345074,-0.003564329925834916,1.1266708315516922,56.01025390625,-0.05221589249753722,0.1767700243567332
+2023-08-18,58.25,58.72999954223633,58.2400016784668,58.56999969482422,52.868980407714844,25200,0.0,0.0,0.0,False,-0.004081106466843121,-0.004089456908945692,1.1179916614682002,56.01025390625,-0.056083900347836724,0.17661528617129446
+2023-08-21,58.540000915527344,58.599998474121094,58.22999954223633,58.56999969482422,52.868980407714844,54900,0.0,0.0,0.0,False,0.0,0.0,1.1179916614682002,56.01025390625,-0.056083900347836724,0.17660702286403998
+2023-08-22,58.810001373291016,58.810001373291016,58.41999816894531,58.4900016784668,52.79677200317383,44100,0.0,0.0,0.0,False,-0.0013657990750750582,-0.0013667326287597871,1.1150989104159503,56.01025390625,-0.05737310008369001,0.17605723009931468
+2023-08-23,58.70000076293945,59.220001220703125,58.650001525878906,59.060001373291016,53.3112907409668,19900,0.0,0.0,0.0,False,0.00974526885397542,0.009698089987645736,1.1357111179507045,56.01025390625,-0.04818694751501629,0.17536986218622966
+2023-08-24,58.720001220703125,58.86000061035156,58.209999084472656,58.209999084472656,52.54402160644531,24900,0.0,0.0,0.0,False,-0.01439224456690713,-0.014496817490848163,1.1049734412168952,56.01025390625,-0.06188567374835452,0.1759113604548342
+2023-08-25,58.720001220703125,58.869998931884766,58.27000045776367,58.66999816894531,52.95924377441406,26900,0.0,0.0,0.0,False,0.00790236748680484,0.007871307306192265,1.1216077148993553,56.01025390625,-0.05447234959767755,0.17603952412317755
+2023-08-28,58.939998626708984,59.209999084472656,58.939998626708984,59.119998931884766,53.365447998046875,79400,0.0,0.0,0.0,False,0.007670128851595459,0.007640862966771061,1.1378807194451723,56.01025390625,-0.04722003068634539,0.1759508055498707
+2023-08-29,58.939998626708984,59.849998474121094,58.86000061035156,59.790000915527344,53.97023010253906,26900,0.0,0.0,0.0,False,0.011332840389802756,0.011269104838668475,1.1621089804110811,56.01025390625,-0.03642232736751261,0.1747581715559021
+2023-08-30,60.04999923706055,60.130001068115234,59.720001220703125,59.84000015258789,54.015357971191406,22400,0.0,0.0,0.0,False,0.0008361622428996185,0.0008358128540016976,1.1639168543055352,56.01025390625,-0.03561662009955624,0.1747158721289322
+2023-08-31,60.040000915527344,60.06999969482422,59.779998779296875,59.970001220703125,54.132713317871094,27600,0.0,0.0,0.0,False,0.002172629250041691,0.002170272504052153,1.1686182433578574,56.01025390625,-0.033521372560130436,0.17462959198435574
+2023-09-01,60.439998626708984,60.439998626708984,59.790000915527344,59.95000076293945,54.11465835571289,27200,0.0,0.0,0.0,False,-0.00033353144617342956,-0.00033358708015702207,1.167894940978952,56.01025390625,-0.03384372357443621,0.17456924815094746
+2023-09-05,59.90999984741211,59.90999984741211,59.58000183105469,59.630001068115234,53.825801849365234,30300,0.0,0.0,0.0,False,-0.005337860667047223,-0.005352157945915563,1.1563230198432097,56.01025390625,-0.039000931160589,0.17411774870428212
+2023-09-06,59.599998474121094,59.68000030517578,59.2599983215332,59.40999984741211,53.627220153808594,19800,0.0,0.0,0.0,False,-0.003689340218514192,-0.003696162619412648,1.1483676106019942,56.01025390625,-0.04254638367521291,0.1736831400924661
+2023-09-07,59.18000030517578,59.279998779296875,59.0,59.189998626708984,53.42862319946289,23200,0.0,0.0,0.0,False,-0.003703286386579574,-0.0037101605281344738,1.1404115900762832,56.01025390625,-0.04609210861832991,0.17357076650464112
+2023-09-08,58.959999084472656,59.119998931884766,58.790000915527344,58.84000015258789,53.11270523071289,12000,0.0,0.0,0.0,False,-0.005912897428979158,-0.005930447823634573,1.1277555558883638,56.01025390625,-0.051732468136763465,0.17361792245964053
+2023-09-11,59.470001220703125,59.619998931884766,59.33000183105469,59.599998474121094,53.79873275756836,25200,0.0,0.0,0.0,False,0.012916448595029717,0.012833742689265716,1.1552386011487847,56.01025390625,-0.03948421930711632,0.1740669542301686
+2023-09-12,59.2400016784668,59.459999084472656,59.209999084472656,59.29999923706055,53.52792739868164,32300,0.0,0.0,0.0,False,-0.005033675423304906,-0.005046387042824849,1.144389829570824,56.01025390625,-0.044319143986086496,0.17246991662685038
+2023-09-13,59.189998626708984,59.31999969482422,58.959999084472656,59.08000183105469,53.329341888427734,21800,0.0,0.0,0.0,False,-0.0037099420789230564,-0.003716840982344638,1.1364342675084846,56.01025390625,-0.047864664607833785,0.1721503593479369
+2023-09-14,59.56999969482422,59.86000061035156,59.56999969482422,59.81999969482422,53.997310638427734,25200,0.0,0.0,0.0,False,0.012525351454692357,0.012447558158870031,1.1631938575688765,56.01025390625,-0.03593883489961558,0.16910842227766176
+2023-09-15,59.65999984741211,59.79999923706055,59.40999984741211,59.459999084472656,53.6723518371582,21600,0.0,0.0,0.0,False,-0.006018055296225677,-0.006036236772452763,1.150175637317571,56.01025390625,-0.041740608300133375,0.16912875373638814
+2023-09-18,59.16999816894531,59.310001373291016,59.040000915527344,59.209999084472656,53.44668960571289,23700,0.0,0.0,0.0,False,-0.0042044409033904495,-0.004213304417851528,1.1411353509185593,56.01025390625,-0.04576955328265442,0.16884947346266418
+2023-09-19,59.45000076293945,59.59000015258789,59.310001373291016,59.40999984741211,53.627220153808594,26400,0.0,0.0,0.0,False,0.0033777685657898626,0.003372076719107083,1.1483676106019933,56.01025390625,-0.04254638367521291,0.1688722334946661
+2023-09-20,59.65999984741211,59.95000076293945,59.20000076293945,59.22999954223633,53.464744567871094,25100,0.0,0.0,0.0,False,-0.0030297223214535984,-0.003034321221401743,1.1418586532974646,56.01025390625,-0.04544720226834864,0.16890527467969974
+2023-09-21,58.880001068115234,59.02000045776367,58.630001068115234,58.650001525878906,52.941200256347656,21900,0.0,0.0,0.0,False,-0.00979232793039575,-0.009840588084825679,1.12088487098382,56.01025390625,-0.054794496290613615,0.16799834511801623
+2023-09-22,58.90999984741211,59.11000061035156,58.68000030517578,58.689998626708984,52.977294921875,22500,0.0,0.0,0.0,False,0.0006817878203095873,0.0006815555085791678,1.1223308644571355,56.01025390625,-0.05415006669049505,0.16768591102895927
+2023-09-25,57.90999984741211,58.099998474121094,57.70000076293945,58.06999969482422,52.831729888916016,16900,0.46,0.0,0.0,False,-0.0027476871586903373,-0.002751468980148071,1.1164993631943743,56.01025390625,-0.056748966406297674,0.16771310725193048
+2023-09-26,57.61000061035156,57.720001220703125,57.25,57.31999969482422,52.14938735961914,88700,0.0,0.0,0.0,False,-0.012915392525127745,-0.012999521363524301,1.089163943139536,56.01025390625,-0.0689314237548928,0.16557444418939413
+2023-09-27,57.54999923706055,57.560001373291016,56.9900016784668,57.2599983215332,52.09479522705078,29200,0.0,0.0,0.0,False,-0.001046841302121071,-0.0010473896231804737,1.0869769200369555,56.01025390625,-0.06990610479561321,0.1641555424458447
+2023-09-28,57.290000915527344,57.75,57.209999084472656,57.65999984741211,52.45871353149414,32800,0.0,0.0,0.0,False,0.006985694115069441,0.006961407195661222,1.1015559024255435,56.01025390625,-0.06340875334542184,0.1638279449658288
+2023-09-29,58.04999923706055,58.04999923706055,57.400001525878906,57.470001220703125,52.285858154296875,97400,0.0,0.0,0.0,False,-0.0032950746512967477,-0.0033005153647678457,1.094631118843178,56.01025390625,-0.06649489142089982,0.16266032875863473
+2023-10-02,57.13999938964844,57.13999938964844,56.52000045776367,56.65999984741211,51.54892349243164,126100,0.0,0.0,0.0,False,-0.014094339997069993,-0.014194608467290936,1.0651086756857593,56.01025390625,-0.07965202981021546,0.1626506255375193
+2023-10-03,55.959999084472656,56.060001373291016,55.52000045776367,55.7400016784668,50.711917877197266,61600,0.0,0.0,0.0,False,-0.016237111437589213,-0.016370377875192913,1.0315772759879174,56.01025390625,-0.09459582236354602,0.16352094635191824
+2023-10-04,55.4900016784668,55.5099983215332,55.040000915527344,55.43000030517578,50.42987823486328,30200,0.0,0.0,0.0,False,-0.005561604730015657,-0.005577128036687537,1.0202784462003907,56.01025390625,-0.0996313225204648,0.1626204325810813
+2023-10-05,55.959999084472656,56.2400016784668,55.849998474121094,56.130001068115234,51.06673812866211,86900,0.0,0.0,0.0,False,0.012628622477191653,0.012549546475727053,1.0457917799962626,56.01025390625,-0.08826090640228756,0.1604072791834095
+2023-10-06,56.08000183105469,56.880001068115234,55.88999938964844,56.779998779296875,51.65810012817383,76100,0.0,0.0,0.0,False,0.011580179607747487,0.011513642509573947,1.0694824162486727,56.01025390625,-0.07770280394302098,0.16006454843845125
+2023-10-09,56.08000183105469,56.68000030517578,56.06999969482422,56.56999969482422,51.46704864501953,60400,0.0,0.0,0.0,False,-0.003698383848423803,-0.003705239779097854,1.0618286759058213,56.01025390625,-0.08111381299636466,0.1597752305504332
+2023-10-10,57.150001525878906,57.529998779296875,57.150001525878906,57.31999969482422,52.14938735961914,39500,0.0,0.0,0.0,False,0.013257778181645197,0.013170662965255332,1.089163943139536,56.01025390625,-0.0689314237548928,0.15955293672712703
+2023-10-11,57.38999938964844,57.5099983215332,56.9900016784668,57.290000915527344,52.122100830078125,42600,0.0,0.0,0.0,False,-0.0005232377775188368,-0.0005233747141737856,1.088070813641055,56.01025390625,-0.06941859400744488,0.15943473694898957
+2023-10-12,57.400001525878906,57.400001525878906,56.599998474121094,56.83000183105469,51.703590393066406,25600,0.0,0.0,0.0,False,-0.008029423801931834,-0.008061833227820198,1.0713048081498866,56.01025390625,-0.07689062649835676,0.15924032998867788
+2023-10-13,56.380001068115234,56.45000076293945,55.91999816894531,56.04999923706055,50.99394989013672,34400,0.0,0.0,0.0,False,-0.01372516874620866,-0.01382022969535816,1.0428758001331961,56.01025390625,-0.08956045842087368,0.15981307710103573
+2023-10-16,56.16999816894531,56.470001220703125,56.06999969482422,56.41999816894531,51.33057403564453,45900,0.0,0.0,0.0,False,0.0066012565457873595,0.0065795636663048464,1.0563613473810558,56.01025390625,-0.08355041343748093,0.1588714743628407
+2023-10-17,55.90999984741211,56.650001525878906,55.90999984741211,56.47999954223633,51.38515853881836,66700,0.0,0.0,0.0,False,0.0010633916374269692,0.0010628266370486714,1.0585480648413887,56.01025390625,-0.08257586861100696,0.15782113187279176
+2023-10-18,55.91999816894531,55.959999084472656,55.38999938964844,55.40999984741211,50.411685943603516,23600,0.0,0.0,0.0,False,-0.018944625703148255,-0.019126374224052237,1.0195496422610284,56.01025390625,-0.09995612539120735,0.15762173389878628
+2023-10-19,55.5099983215332,55.689998626708984,55.13999938964844,55.27000045776367,50.28430938720703,46400,0.0,0.0,0.0,False,-0.002526726770038623,-0.002529924331502265,1.0144467921165057,56.01025390625,-0.1022302903433907,0.1576056772219232
+2023-10-20,54.97999954223633,55.11000061035156,54.75,54.77000045776367,49.829410552978516,69800,0.0,0.0,0.0,False,-0.009046536380277859,-0.009087704766138236,0.9962230259254896,56.01025390625,-0.11035199668291062,0.15748012069874134
+2023-10-23,54.400001525878906,54.97999954223633,54.220001220703125,54.7599983215332,49.820316314697266,58300,0.0,0.0,0.0,False,-0.0001825074424988138,-0.00018252409900875304,0.9958587003663708,56.01025390625,-0.11051436406472026,0.15747912422496557
+2023-10-24,54.970001220703125,55.11000061035156,54.72999954223633,54.95000076293945,49.99317932128906,65500,0.0,0.0,0.0,False,0.0034697292064522767,0.0034637235839823297,1.0027837895909837,56.01025390625,-0.10742808977499585,0.15676451552810444
+2023-10-25,54.45000076293945,54.470001220703125,53.970001220703125,54.099998474121094,49.219852447509766,35100,0.0,0.0,0.0,False,-0.01546864760909461,-0.015589535406063164,0.9718034329125937,56.01025390625,-0.12123497012004292,0.15709138046446067
+2023-10-26,54.099998474121094,54.2400016784668,53.779998779296875,53.88999938964844,49.0287971496582,54700,0.0,0.0,0.0,False,-0.0038816714872380587,-0.003889224726470146,0.9641495397486188,56.01025390625,-0.12464604728050976,0.15569585420311782
+2023-10-27,54.650001525878906,54.650001525878906,54.060001373291016,54.20000076293945,49.31083679199219,71000,0.0,0.0,0.0,False,0.0057525303236192205,0.0057360477020347266,0.9754483695361456,56.01025390625,-0.11961054712359098,0.15542446825000922
+2023-10-30,54.72999954223633,54.849998474121094,54.5,54.77000045776367,49.829410552978516,61500,0.0,0.0,0.0,False,0.010516425895870096,0.010461512945525091,0.9962230259254898,56.01025390625,-0.11035199668291062,0.15543253147164313
+2023-10-31,55.0,55.369998931884766,55.0,55.31999969482422,50.329803466796875,50300,0.0,0.0,0.0,False,0.010042119869877686,0.00999203282509182,1.0162693368388434,56.01025390625,-0.1014180447916031,0.1556674399246785
+2023-11-01,55.2400016784668,55.66999816894531,55.11000061035156,55.619998931884766,50.60274124145508,51300,0.0,0.0,0.0,False,0.005422985107387923,0.00540833366946805,1.0272035354250035,56.01025390625,-0.0965450482307404,0.1553474053058586
+2023-11-02,56.779998779296875,56.939998626708984,56.59000015258789,56.880001068115234,51.74907302856445,39500,0.0,0.0,0.0,False,0.02265355115130152,0.02240076993520392,1.073126894408853,56.01025390625,-0.07607858526793887,0.1566562328388715
+2023-11-03,57.77000045776367,58.09000015258789,57.7400016784668,57.95000076293945,52.722564697265625,64100,0.0,0.0,0.0,False,0.0188117701772903,0.01863701703767265,1.1121260810948321,56.01025390625,-0.05869798795212233,0.15718070196608544
+2023-11-06,57.68000030517578,57.68000030517578,57.20000076293945,57.349998474121094,52.17668533325195,54000,0.0,0.0,0.0,False,-0.010353808983840751,-0.01040778254191829,1.090257531101388,56.01025390625,-0.06844404918097102,0.15722389760639258
+2023-11-07,56.790000915527344,57.0099983215332,56.72999954223633,56.95000076293945,51.81275939941406,82100,0.0,0.0,0.0,False,-0.0069748764513019035,-0.006999314603749596,1.0756782430705525,56.01025390625,-0.07494153684540883,0.15334532374059226
+2023-11-08,56.66999816894531,56.86000061035156,56.459999084472656,56.619998931884766,51.51253128051758,42700,0.0,0.0,0.0,False,-0.005794482331699213,-0.005811335479491088,1.0636507621647877,56.01025390625,-0.08030177176594688,0.15343743631498832
+2023-11-09,57.33000183105469,57.38999938964844,56.65999984741211,56.7599983215332,51.63990783691406,68600,0.0,0.0,0.0,False,0.0024727295131905525,0.0024696773479850856,1.0687536123093109,56.01025390625,-0.07802760681376353,0.15319518858487838
+2023-11-10,56.689998626708984,57.0099983215332,56.40999984741211,56.959999084472656,51.82186508178711,27300,0.0,0.0,0.0,False,0.003523578032859742,0.003517384775802105,1.0760430270930432,56.01025390625,-0.07477896514222948,0.15254886840548934
+2023-11-13,56.56999969482422,56.9900016784668,56.540000915527344,56.95000076293945,51.81275939941406,38900,0.0,0.0,0.0,False,-0.00017571120527359874,-0.00017572664429599407,1.075678243070553,56.01025390625,-0.07494153684540883,0.14155781444442947
+2023-11-14,57.970001220703125,59.0,57.970001220703125,58.900001525878906,53.58686065673828,85700,0.0,0.0,0.0,False,0.0342406248555116,0.033667461639074435,1.146750763112279,56.01025390625,-0.04326695703911643,0.14387651856409905
+2023-11-15,58.849998474121094,58.970001220703125,58.59000015258789,58.70000076293945,53.4049072265625,39500,0.0,0.0,0.0,False,-0.0033954859072883314,-0.003401263652103158,1.139461501149671,56.01025390625,-0.0465155306035272,0.14314467463114885
+2023-11-16,58.349998474121094,58.45000076293945,58.04999923706055,58.220001220703125,52.968204498291016,172900,0.0,0.0,0.0,False,-0.008177202263807692,-0.008210818968060004,1.1219666917191407,56.01025390625,-0.05431236596518141,0.14334841358831726
+2023-11-17,58.849998474121094,59.119998931884766,58.790000915527344,59.119998931884766,53.787017822265625,49600,0.0,0.0,0.0,False,0.015458581836600205,0.015340315225832634,1.1547692874776208,56.01025390625,-0.039693376282593396,0.14407862520108244
+2023-11-20,59.13999938964844,59.400001525878906,59.04999923706055,59.33000183105469,53.97807693481445,199100,0.0,0.0,0.0,False,0.0035521417673716194,0.0035458478120812234,1.1624233334627196,56.01025390625,-0.036282231015003163,0.14410701725023836
+2023-11-21,59.25,59.27000045776367,58.869998931884766,58.91999816894531,53.605064392089844,50700,0.0,0.0,0.0,False,-0.00691044520120776,-0.006934432901983659,1.1474800255150126,56.01025390625,-0.04294194984700417,0.14428840028827336
+2023-11-22,59.02000045776367,59.130001068115234,58.849998474121094,59.11000061035156,53.777923583984375,44200,0.0,0.0,0.0,False,0.003224680239728217,0.003219492108787492,1.1544049619185017,56.01025390625,-0.03985574366440292,0.14419381883160043
+2023-11-24,59.33000183105469,59.7400016784668,59.33000183105469,59.7400016784668,54.35108947753906,8100,0.0,0.0,0.0,False,0.010658014578409203,0.010601618302030085,1.1773666414104262,56.01025390625,-0.02962251218300216,0.14392743707948202
+2023-11-27,59.56999969482422,59.66999816894531,59.439998626708984,59.65999984741211,54.27830505371094,58600,0.0,0.0,0.0,False,-0.0013391529871393804,-0.0013400504538204651,1.174450814368484,56.01025390625,-0.03092199609446511,0.14366486435497217
+2023-11-28,59.59000015258789,60.060001373291016,59.560001373291016,59.91999816894531,54.514854431152344,51100,0.0,0.0,0.0,False,0.004358083348537267,0.004348614404298247,1.1839272522547968,56.01025390625,-0.026698673382210658,0.14339702096712098
+2023-11-29,60.150001525878906,60.29999923706055,59.97999954223633,60.09000015258789,54.669517517089844,60200,0.0,0.0,0.0,False,0.002837081517530704,0.00283306459752163,1.1901232318978003,56.01025390625,-0.02393733817747523,0.1423213291186855
+2023-11-30,59.70000076293945,59.75,59.459999084472656,59.630001068115234,54.251014709472656,45200,0.0,0.0,0.0,False,-0.007655139950455303,-0.007684590931481407,1.1733575320488794,56.01025390625,-0.031409234454140456,0.14252434238252507
+2023-12-01,59.5099983215332,60.40999984741211,59.5099983215332,60.349998474121094,54.90606689453125,80700,0.0,0.0,0.0,False,0.012074468810704397,0.012002153939301463,1.1995996697841131,56.01025390625,-0.01971401546522067,0.14248110231400105
+2023-12-04,59.77000045776367,60.0,59.709999084472656,59.86000061035156,54.46026611328125,33700,0.0,0.0,0.0,False,-0.008119335557331686,-0.008152476874500453,1.18174038197334,56.01025390625,-0.027673286315807788,0.1422823261352528
+2023-12-05,59.709999084472656,59.959999084472656,59.58000183105469,59.72999954223633,54.341983795166016,37100,0.0,0.0,0.0,False,-0.002171901214533145,-0.0021742632126133697,1.1770018573879364,56.01025390625,-0.029785083886181507,0.1423018542584267
+2023-12-06,60.33000183105469,60.5,60.0,60.0099983215332,54.59673309326172,45700,0.0,0.0,0.0,False,0.004687891024662383,0.00467693708411215,1.1872074048558585,56.01025390625,-0.02523682208893807,0.14149169682669396
+2023-12-07,60.16999816894531,60.58000183105469,60.130001068115234,60.5099983215332,55.051631927490234,48300,0.0,0.0,0.0,False,0.008331979011481527,0.008297459684683865,1.2054311710468744,56.01025390625,-0.01711511574941804,0.14143597209180914
+2023-12-08,60.2400016784668,60.59000015258789,60.22999954223633,60.470001220703125,55.0152473449707,59000,0.0,0.0,0.0,False,-0.0006609174196225975,-0.0006611359218202879,1.2039735631681507,56.01025390625,-0.017764721490903024,0.14143268253051955
+2023-12-11,60.31999969482422,60.560001373291016,60.310001373291016,60.540000915527344,55.07892990112305,64900,0.0,0.0,0.0,False,0.0011575437578790204,0.001156874320655436,1.2065247590087265,56.01025390625,-0.016627741175496258,0.14137011027706736
+2023-12-12,60.09000015258789,60.290000915527344,59.93000030517578,60.290000915527344,54.85148239135742,60600,0.0,0.0,0.0,False,-0.004129483092244812,-0.0041380329533383525,1.1974129523237802,56.01025390625,-0.020688560291694635,0.1414337945933079
+2023-12-13,60.279998779296875,61.369998931884766,60.0099983215332,61.369998931884766,55.83405303955078,87600,0.0,0.0,0.0,False,0.017913292501064326,0.01775474014034156,1.2367758532843833,56.01025390625,-0.003145868022561449,0.14251852017142522
+2023-12-14,62.130001068115234,62.70000076293945,62.130001068115234,62.56999969482422,56.92580795288086,52000,0.0,0.0,0.0,False,0.01955356729264701,0.019364852361858788,1.2805128004501474,56.92580795288086,0.0,0.1429021183264463
+2023-12-15,62.25,62.43000030517578,62.0,62.04999923706055,56.45271682739258,62900,0.0,0.0,0.0,False,-0.00831066158744509,-0.008345387667092946,1.2615602303197697,56.92580795288086,-0.00831066158744509,0.14313954264052275
+2023-12-18,62.36000061035156,62.36000061035156,62.150001525878906,62.279998779296875,56.66197204589844,26400,0.0,0.0,0.0,False,0.0037067342417844706,0.003699881232051319,1.2699432330653542,56.92580795288086,-0.004634732759538629,0.14134538632294247
+2023-12-19,62.7599983215332,62.9900016784668,62.7599983215332,62.95000076293945,57.27153015136719,37900,0.0,0.0,0.0,False,0.010757798986858136,0.010700345548408938,1.2943628260782503,57.27153015136719,0.0,0.14159801176055795
+2023-12-20,63.119998931884766,63.310001373291016,62.529998779296875,62.540000915527344,56.89851379394531,42700,0.0,0.0,0.0,False,-0.006513120156489638,-0.006534423072925568,1.2794193653094195,57.27153015136719,-0.006513120156489638,0.14175981992690953
+2023-12-21,63.279998779296875,63.5,63.060001373291016,63.5,57.77191925048828,29100,0.0,0.0,0.0,False,0.015350233218849096,0.015233610333623512,1.31440898417048,57.77191925048828,0.0,0.1425171302257497
+2023-12-22,63.369998931884766,63.619998931884766,63.29999923706055,63.470001220703125,58.15214538574219,37000,0.445,0.0,0.0,False,0.0065815043049775035,0.006559940767485524,1.3296412768632768,58.15214538574219,0.0,0.1424133009233896
+2023-12-26,63.310001373291016,63.72999954223633,63.310001373291016,63.63999938964844,58.30790328979492,39200,0.0,0.0,0.0,False,0.0026784549911191835,0.0026748743228968215,1.3358811161688084,58.30790328979492,0.0,0.14234268730156713
+2023-12-27,63.689998626708984,64.05999755859375,63.689998626708984,64.05999755859375,58.692710876464844,45400,0.0,0.0,0.0,False,0.006599578529816075,0.006577896653315333,1.3512969470312788,58.692710876464844,0.0,0.14232085730977373
+2023-12-28,64.16000366210938,64.19999694824219,63.849998474121094,63.93000030517578,58.5736083984375,37400,0.0,0.0,0.0,False,-0.0020292550173398594,-0.0020313167449554723,1.3465255659042596,58.692710876464844,-0.0020292550173398594,0.1423411494226402
+2023-12-29,63.9900016784668,64.25,63.79999923706055,63.849998474121094,58.500301361083984,40300,0.0,0.0,0.0,False,-0.0012515369866724635,-0.0012523208131471042,1.343588802368358,58.692710876464844,-0.0032782523163027433,0.14203662055812227
+2024-01-02,63.310001373291016,63.5,63.0099983215332,63.11000061035156,57.82231521606445,285500,0.0,0.0,0.0,False,-0.011589447049764168,-0.011657128123549753,1.3164279040368898,58.692710876464844,-0.014829706234431361,0.14126238031470212
+2024-01-03,62.47999954223633,62.7400016784668,62.27000045776367,62.540000915527344,57.30006790161133,114900,0.0,0.0,0.0,False,-0.009031933648828261,-0.009072968833126725,1.2955060809053345,58.692710876464844,-0.02372769896051863,0.14141087760894608
+2024-01-04,62.77000045776367,63.119998931884766,62.7599983215332,62.869998931884766,57.6024169921875,37900,0.0,0.0,0.0,False,0.005276592186510554,0.005262719752014442,1.307618530355927,58.692710876464844,-0.01857630816494693,0.1413691355756602
+2024-01-05,62.560001373291016,63.25,62.560001373291016,62.709999084472656,57.45582580566406,42600,0.0,0.0,0.0,False,-0.0025448790897666385,-0.002548122798957875,1.301745920210866,58.692710876464844,-0.021073912796499505,0.14118965663149494
+2024-01-08,62.810001373291016,63.40999984741211,62.810001373291016,63.290000915527344,57.98722839355469,106900,0.0,0.0,0.0,False,0.009248889567578633,0.00920638049524582,1.323034514039521,58.692710876464844,-0.012019933521132509,0.14097054604980258
+2024-01-09,62.90999984741211,63.040000915527344,62.790000915527344,62.900001525878906,57.629905700683594,38800,0.0,0.0,0.0,False,-0.006162092977542777,-0.006181157029129046,1.3087197593739686,58.692710876464844,-0.018107958550734216,0.13922395231823453
+2024-01-10,63.09000015258789,63.220001220703125,62.97999954223633,63.18000030517578,57.88644027709961,41800,0.0,0.0,0.0,False,0.00445141412773431,0.004441535887775353,1.3189968271278252,58.692710876464844,-0.013737150445517043,0.139243734707841
+2024-01-11,62.95000076293945,63.040000915527344,62.380001068115234,62.869998931884766,57.6024169921875,71700,0.0,0.0,0.0,False,-0.004906559870541449,-0.004918636554934244,1.307618530355927,58.692710876464844,-0.01857630816494693,0.13934438263974067
+2024-01-12,63.279998779296875,63.400001525878906,63.02000045776367,63.150001525878906,57.858970642089844,37400,0.0,0.0,0.0,False,0.00445386953011262,0.004443980405591384,1.3178963622154023,58.692710876464844,-0.014205175087752209,0.13914520603077954
+2024-01-16,62.290000915527344,62.34000015258789,61.810001373291016,61.9900016784668,56.79615020751953,46300,0.0,0.0,0.0,False,-0.018369155599825993,-0.018539963503549764,1.275318563273597,58.692710876464844,-0.03231339361606844,0.1394141458231414
+2024-01-17,61.040000915527344,61.349998474121094,60.97999954223633,61.349998474121094,56.20977020263672,40300,0.0,0.0,0.0,False,-0.010324291395461094,-0.010377956581434044,1.2518275114088584,58.692710876464844,-0.04230407211986109,0.13970731525981847
+2024-01-18,61.72999954223633,61.93000030517578,61.599998474121094,61.91999816894531,56.73201370239258,27000,0.0,0.0,0.0,False,0.00929097375550847,0.009248078148783019,1.27274918171929,58.692710876464844,-0.033406144388169356,0.13998997152178944
+2024-01-19,61.70000076293945,61.97999954223633,61.459999084472656,61.90999984741211,56.72285461425781,50100,0.0,0.0,0.0,False,-0.00016144479169755144,-0.00016145782531075943,1.2723822582010667,58.692710876464844,-0.03356219593184484,0.13995490024254437
+2024-01-22,62.189998626708984,62.4900016784668,62.130001068115234,62.27000045776367,57.05269241333008,41700,0.0,0.0,0.0,False,0.005814901265377426,0.005798059982407475,1.2855959366697012,58.692710876464844,-0.027942455522060317,0.14004814198472793
+2024-01-23,62.06999969482422,62.150001525878906,61.810001373291016,62.11000061035156,56.906097412109375,30700,0.0,0.0,0.0,False,-0.0025694668388068775,-0.002572773584321239,1.2797231737035166,58.692710876464844,-0.030440125148008534,0.13970564992478604
+2024-01-24,62.81999969482422,63.0,62.43000030517578,62.4900016784668,57.2542610168457,36500,0.0,0.0,0.0,False,0.006118212644507182,0.006099572372984064,1.2936710048508457,58.692710876464844,-0.0245081516620822,0.13978277696975877
+2024-01-25,62.810001373291016,62.810001373291016,62.56999969482422,62.75,57.492469787597656,29200,0.0,0.0,0.0,False,0.004160542229020514,0.004151911105022751,1.3032139199260078,58.692710876464844,-0.02044957663300695,0.13982968985736638
+2024-01-26,62.939998626708984,63.08000183105469,62.84000015258789,62.88999938964844,57.6207389831543,28800,0.0,0.0,0.0,False,0.0022310607985798203,0.0022285756780532585,1.3083525302134982,58.692710876464844,-0.018264140083200653,0.13979726909129203
+2024-01-29,62.84000015258789,63.27000045776367,62.72999954223633,63.189998626708984,57.89560317993164,29600,0.0,0.0,0.0,False,0.004770230330744418,0.004758888835435617,1.3193639034671731,58.692710876464844,-0.013581033907446138,0.13986579194045953
+2024-01-30,62.900001525878906,62.970001220703125,62.709999084472656,62.900001525878906,57.629905700683594,37900,0.0,0.0,0.0,False,-0.004589251422466356,-0.004599814366502663,1.3087197593739694,58.692710876464844,-0.018107958550734216,0.13994416290334075
+2024-01-31,63.20000076293945,63.41999816894531,62.66999816894531,62.77000045776367,57.510799407958984,82300,0.0,0.0,0.0,False,-0.002066744536130649,-0.002068883199841891,1.3039482254258266,58.692710876464844,-0.020137278562469607,0.13966287548351833
+2024-02-01,62.81999969482422,63.25,62.790000915527344,63.25,57.95058059692383,38500,0.0,0.0,0.0,False,0.007646932289102848,0.007617842705650951,1.3215663615032565,58.692710876464844,-0.012644334679020597,0.13959501641743846
+2024-02-02,62.599998474121094,62.65999984741211,62.33000183105469,62.560001373291016,57.31839370727539,28900,0.0,0.0,0.0,False,-0.010909069126427307,-0.010969009347660649,1.296240233584029,58.692710876464844,-0.023415465884376818,0.13939979162833235
+2024-02-05,62.04999923706055,62.06999969482422,61.66999816894531,61.939998626708984,56.75033187866211,24400,0.0,0.0,0.0,False,-0.009910637613370077,-0.009960074890144834,1.2734830287557375,58.692710876464844,-0.03309404130081861,0.13973867405882687
+2024-02-06,62.02000045776367,62.52000045776367,62.02000045776367,62.52000045776367,57.281742095947266,48100,0.0,0.0,0.0,False,0.009364001930796784,0.009320431449569691,1.29477192822664,58.692710876464844,-0.02403993203666044,0.13883541468420874
+2024-02-07,62.4900016784668,62.4900016784668,62.2400016784668,62.310001373291016,57.08934020996094,25700,0.0,0.0,0.0,False,-0.003358869317627522,-0.0033645229826719594,1.2870640892059666,58.692710876464844,-0.02731805436417223,0.13841239147824963
+2024-02-08,62.150001525878906,62.22999954223633,61.91999816894531,62.22999954223633,57.01604080200195,23100,0.0,0.0,0.0,False,-0.0012839421105482751,-0.00128476707042932,1.2841276313123124,58.692710876464844,-0.028566921674344048,0.1383203865820538
+2024-02-09,62.040000915527344,62.2599983215332,61.88999938964844,62.2400016784668,57.02519989013672,26400,0.0,0.0,0.0,False,0.00016064054967568353,0.00016062764836421417,1.2844945548305358,58.692710876464844,-0.028410870130668675,0.13812773223040778
+2024-02-12,62.43000030517578,62.70000076293945,62.41999816894531,62.63999938964844,57.391685485839844,34200,0.0,0.0,0.0,False,0.00642673057541554,0.0064061671989674145,1.2991763858354353,58.692710876464844,-0.022166728562996063,0.1382465700409409
+2024-02-13,61.81999969482422,61.880001068115234,61.25,61.47999954223633,56.328880310058594,27600,0.0,0.0,0.0,False,-0.01851845205074998,-0.018692065290277463,1.256599198178125,58.692710876464844,-0.04027468711373017,0.13946970634422415
+2024-02-14,61.959999084472656,62.25,61.93000030517578,62.25,57.034358978271484,31900,0.0,0.0,0.0,False,0.012524279984434727,0.01244649994257647,1.2848614783487586,58.692710876464844,-0.02825481858699319,0.13981009681312281
+2024-02-15,62.25,62.7599983215332,62.25,62.7599983215332,57.50164031982422,34400,0.0,0.0,0.0,False,0.008192979634096709,0.008159599375036793,1.303581301907602,58.692710876464844,-0.02029333010614498,0.14000596610863236
+2024-02-16,62.68000030517578,62.95000076293945,62.619998931884766,62.75,57.492469787597656,61700,0.0,0.0,0.0,False,-0.00015948296736501,-0.00015949568612575154,1.3032139199260073,58.692710876464844,-0.02044957663300695,0.1398907521029861
+2024-02-20,63.08000183105469,63.18000030517578,62.83000183105469,63.0,57.72152328491211,61100,0.0,0.0,0.0,False,0.003984060837196157,0.003976145483354636,1.3123900643040698,58.692710876464844,-0.01654698815321154,0.13989252399525742
+2024-02-21,62.900001525878906,63.130001068115234,62.880001068115234,63.08000183105469,57.794822692871094,84400,0.0,0.0,0.0,False,0.001269879999479251,0.001269074383824059,1.315326522197724,58.692710876464844,-0.01529812084303972,0.13987136010987108
+2024-02-22,63.459999084472656,63.5,63.2400016784668,63.4900016784668,58.17047119140625,28800,0.0,0.0,0.0,False,0.0064996911666534984,0.006478659258768355,1.330375429541971,58.692710876464844,-0.008897862737296203,0.13969723322322933
+2024-02-23,63.380001068115234,63.5,63.33000183105469,63.41999816894531,58.10633087158203,57900,0.0,0.0,0.0,False,-0.0011026267883093022,-0.0011032351284489875,1.3278058951665401,58.692710876464844,-0.00999067850379265,0.13937279082154555
+2024-02-26,63.34000015258789,63.470001220703125,63.220001220703125,63.34000015258789,58.03303909301758,37500,0.0,0.0,0.0,False,-0.0012613389533480124,-0.0012621351108790513,1.3248697429151335,58.692710876464844,-0.011239415825173404,0.13883883617250392
+2024-02-27,63.45000076293945,63.599998474121094,63.400001525878906,63.540000915527344,58.216285705566406,66100,0.0,0.0,0.0,False,0.003157625645886286,0.0031526508157097024,1.3322108112387072,58.692710876464844,-0.008117280046941566,0.1382271729884007
+2024-02-28,63.150001525878906,63.31999969482422,63.130001068115234,63.279998779296875,57.978065490722656,23200,0.0,0.0,0.0,False,-0.004091985807005427,-0.004100380890462575,1.322667437700174,58.692710876464844,-0.012176050059203414,0.1377211448748275
+2024-02-29,63.709999084472656,63.81999969482422,63.31999969482422,63.5,58.179630279541016,46500,0.0,0.0,0.0,False,0.0034765697529286488,0.0034705404544486153,1.3307423530601947,58.692710876464844,-0.008741811193620719,0.13764657905726713
+2024-03-01,63.65999984741211,64.12999725341797,63.54999923706055,64.12999725341797,58.75684356689453,35000,0.0,0.0,0.0,False,0.009921226459847388,0.00987233420739729,1.3538661757644626,58.75684356689453,0.0,0.13771118546265287
+2024-03-04,63.630001068115234,63.72999954223633,63.58000183105469,63.630001068115234,58.298744201660156,43000,0.0,0.0,0.0,False,-0.007796527815739918,-0.007827079641106014,1.3355141926505856,58.75684356689453,-0.007796527815739918,0.13793604597351036
+2024-03-05,63.849998474121094,64.05999755859375,63.540000915527344,63.7400016784668,58.39952087402344,74400,0.0,0.0,0.0,False,0.0017286250972179396,0.0017271327444193937,1.3395514210989101,58.75684356689453,-0.006081379992175395,0.13736315068631696
+2024-03-06,64.52999877929688,64.69000244140625,64.41999816894531,64.4800033569336,59.07752227783203,79800,0.0,0.0,0.0,False,0.011609708327421808,0.01154283276981843,1.3667129307148738,59.07752227783203,0.0,0.1377955390279948
+2024-03-07,64.97000122070312,65.16999816894531,64.88999938964844,65.08000183105469,59.627254486083984,37400,0.0,0.0,0.0,False,0.009305268519330445,0.009262241222628935,1.388735830043347,59.627254486083984,0.0,0.13702770334917969
+2024-03-08,65.41000366210938,65.47000122070312,65.12000274658203,65.19999694824219,59.7371940612793,21500,0.0,0.0,0.0,False,0.0018437806023916536,0.001842082925379093,1.393140134831019,59.7371940612793,0.0,0.13689999379981163
+2024-03-11,64.66999816894531,64.69999694824219,64.44000244140625,64.62999725341797,59.2149543762207,29000,0.0,0.0,0.0,False,-0.008742286832603363,-0.008780724809989537,1.3722186173417112,59.7371940612793,-0.008742286832603363,0.13694313101382036
+2024-03-12,64.75,64.94000244140625,64.45999908447266,64.91000366210938,59.471492767333984,30200,0.0,0.0,0.0,False,0.004332324390277753,0.00432296688971692,1.3824958379166916,59.7371940612793,-0.004447836864797328,0.13666253813102416
+2024-03-13,64.77999877929688,65.06999969482422,64.77999877929688,64.87000274658203,59.434852600097656,19200,0.0,0.0,0.0,False,-0.0006160963098685857,-0.0006162861751876559,1.3810279910226737,59.7371940612793,-0.005061192878786591,0.13596457735437076
+2024-03-14,65.05000305175781,65.05000305175781,64.26000213623047,64.5,59.09584426879883,34500,0.0,0.0,0.0,False,-0.005703864255873881,-0.005720193412063029,1.3674469305724442,59.7371940612793,-0.010736188777507039,0.1357731899969513
+2024-03-15,64.55999755859375,64.6500015258789,64.4000015258789,64.55999755859375,59.15082550048828,19500,0.0,0.0,0.0,False,0.0009303739098702746,0.0009299413803195409,1.3696495414296512,59.7371940612793,-0.009815803537566725,0.13392652004559705
+2024-03-18,64.73999786376953,64.73999786376953,64.45999908447266,64.56999969482422,59.15998458862305,35600,0.0,0.0,0.0,False,0.00015484294694578793,0.00015483096001405708,1.370016464947875,59.7371940612793,-0.009662480498567438,0.13379809032508966
+2024-03-19,64.45999908447266,64.73999786376953,64.36000061035156,64.6500015258789,59.23328399658203,17700,0.0,0.0,0.0,False,0.0012390031618276787,0.0012382362308314243,1.3729529228415291,59.7371940612793,-0.008435449180628551,0.13326349617944327
+2024-03-20,64.54000091552734,65.36000061035156,64.54000091552734,65.33000183105469,59.85630798339844,27400,0.0,0.0,0.0,False,0.010518140220831862,0.01046320942809942,1.397911974421409,59.85630798339844,0.0,0.1332517027737621
+2024-03-21,65.41999816894531,65.44999694824219,65.27999877929688,65.30000305175781,59.82882308959961,22500,0.0,0.0,0.0,False,-0.0004591812412896301,-0.0004592866972793167,1.3968108982244911,59.85630798339844,-0.0004591812412896301,0.1326145366161964
+2024-03-22,64.83999633789062,64.83999633789062,64.54000091552734,64.58000183105469,59.57972717285156,34700,0.45,0.0,0.0,False,-0.004163476797379051,-0.004172168199589886,1.386831831662028,59.85630798339844,-0.0046207462482247275,0.13229668506659145
+2024-03-25,64.45999908447266,64.73999786376953,64.45999908447266,64.61000061035156,59.60740661621094,16700,0.0,0.0,0.0,False,0.00046457821599399374,0.0004644703329467215,1.3879407017362593,59.85630798339844,-0.004158314730279278,0.13228662806440003
+2024-03-26,64.94000244140625,65.0,64.81999969482422,64.83999633789062,59.81958770751953,72000,0.0,0.0,0.0,False,0.0035596430603792584,0.0035533225258110495,1.3964409182837918,59.85630798339844,-0.0006134737860726824,0.13228171011351367
+2024-03-27,65.13999938964844,65.41000366210938,65.05000305175781,65.41000366210938,60.345462799072266,38400,0.0,0.0,0.0,False,0.008791018322024113,0.008752602300254412,1.4175080743040729,60.345462799072266,0.0,0.13235962455105804
+2024-03-28,65.08000183105469,65.33000183105469,65.08000183105469,65.20999908447266,60.16093826293945,41700,0.0,0.0,0.0,False,-0.0030578029825906183,-0.0030624876143555343,1.410115810904029,60.345462799072266,-0.0030578029825906183,0.13239035596736137
+2024-04-01,65.11000061035156,65.25,64.79000091552734,64.94999694824219,59.921077728271484,43400,0.0,0.0,0.0,False,-0.003986981280438728,-0.003994950479388067,1.4005067242822653,60.345462799072266,-0.007032592859778419,0.13213469411210665
+2024-04-02,64.37999725341797,64.5199966430664,64.30999755859375,64.51000213623047,59.5151481628418,31000,0.0,0.0,0.0,False,-0.006774403612539892,-0.0067974540456331575,1.3842447228573613,60.345462799072266,-0.013759354849843586,0.13175567024495935
+2024-04-03,64.43000030517578,65.05999755859375,64.43000030517578,65.04000091552734,60.004112243652344,26600,0.0,0.0,0.0,False,0.008215792044618198,0.008182226146793465,1.4038331816838356,60.345462799072266,-0.005656606803339792,0.13198545041632326
+2024-04-04,65.37999725341797,65.37999725341797,64.43000030517578,64.4800033569336,59.48746871948242,28800,0.0,0.0,0.0,False,-0.00861013528659571,-0.008647416654089626,1.3831358527831301,60.345462799072266,-0.014218037940095685,0.13198151380346904
+2024-04-05,64.44999694824219,64.80999755859375,64.3499984741211,64.69000244140625,59.68120574951172,21900,0.0,0.0,0.0,False,0.0032567704459385283,0.0032514786553883403,1.3908971791971307,60.345462799072266,-0.011007572379919783,0.13201144895132208
+2024-04-08,65.29000091552734,65.38999938964844,65.22000122070312,65.25,60.197845458984375,32500,0.0,0.0,0.0,False,0.008656656697604959,0.00861940268741538,1.4115943552767125,60.345462799072266,-0.002446204457481782,0.13120315144532885
+2024-04-09,65.66000366210938,65.66000366210938,65.12999725341797,65.30000305175781,60.243980407714844,24200,0.0,0.0,0.0,False,0.0007663887034279337,0.0007660951775659252,1.4134425739478473,60.345462799072266,-0.0016816904975163194,0.13119082103275384
+2024-04-10,64.47000122070312,64.68000030517578,64.12999725341797,64.37999725341797,59.39521026611328,22800,0.0,0.0,0.0,False,-0.014088878853245057,-0.014189069267222089,1.3794398739042322,60.345462799072266,-0.015746876217073158,0.13199677361537607
+2024-04-11,64.66999816894531,64.83000183105469,64.12999725341797,64.73999786376953,59.727333068847656,22500,0.0,0.0,0.0,False,0.0055917438669943476,0.0055761681040657814,1.392745092226018,60.345462799072266,-0.010243184848589992,0.13202595655699667
+2024-04-12,64.26000213623047,64.26000213623047,63.70000076293945,63.75,58.81398391723633,48600,0.0,0.0,0.0,False,-0.015291979478784246,-0.015410107619665533,1.3561552833777362,60.345462799072266,-0.025378525754872205,0.13272814000329014
+2024-04-15,64.16999816894531,64.19000244140625,63.34000015258789,63.43000030517578,58.51876449584961,44700,0.0,0.0,0.0,False,-0.005019544702194567,-0.005032184933247357,1.3443284566075095,60.345462799072266,-0.030270681812564315,0.1320560601148351
+2024-04-16,62.720001220703125,62.75,62.470001220703125,62.5,57.66077423095703,21900,0.0,0.0,0.0,False,-0.014661797327478299,-0.014770343775161749,1.30995638790769,60.345462799072266,-0.04448865653834222,0.13273896438129765
+2024-04-17,62.86000061035156,62.86000061035156,62.349998474121094,62.56999969482422,57.72534942626953,30200,0.0,0.0,0.0,False,0.001119915508831948,0.0011192888712689333,1.3125433438912335,60.345462799072266,-0.043418564565934736,0.1327416624162008
+2024-04-18,62.72999954223633,62.91999816894531,62.47999954223633,62.599998474121094,57.75303649902344,52900,0.0,0.0,0.0,False,0.00047963456313548924,0.000479519575245054,1.3136525196077127,60.345462799072266,-0.042959755047046966,0.13268727492577526
+2024-04-19,62.41999816894531,62.68000030517578,62.29999923706055,62.47999954223633,57.6423225402832,31100,0.0,0.0,0.0,False,-0.0019170240294137386,-0.001918863871702349,1.3092171921319111,60.345462799072266,-0.04479442419373769,0.13258181417699827
+2024-04-22,62.880001068115234,63.31999969482422,62.849998474121094,63.11000061035156,58.22354507446289,23500,0.0,0.0,0.0,False,0.010083260156172669,0.010032763253715157,1.3325016298372838,60.345462799072266,-0.035162837870256536,0.13294581962343524
+2024-04-23,63.22999954223633,63.79999923706055,63.18000030517578,63.709999084472656,58.77708435058594,16500,0.0,0.0,0.0,False,0.009507137969958945,0.009462229543140964,1.354677044647301,60.345462799072266,-0.02598999785134537,0.13324601290648777
+2024-04-24,63.68000030517578,63.68000030517578,63.34000015258789,63.560001373291016,58.638702392578125,19900,0.0,0.0,0.0,False,-0.0023543522026783226,-0.0023571280475590006,1.3491333055606396,60.345462799072266,-0.028283160445334743,0.133258159487842
+2024-04-25,62.81999969482422,63.310001373291016,62.70000076293945,63.22999954223633,58.334251403808594,20400,0.0,0.0,0.0,False,-0.005191980319265488,-0.0052055054843219584,1.3369366516708379,60.345462799072266,-0.03332829515220148,0.13241517338110695
+2024-04-26,63.63999938964844,63.86000061035156,63.540000915527344,63.84000015258789,58.89701461791992,44200,0.0,0.0,0.0,False,0.009647217553469645,0.009600980286344167,1.3594815879581832,60.345462799072266,-0.02400260291275136,0.13274093064857356
+2024-04-29,64.29000091552734,64.7699966430664,64.22000122070312,64.63999938964844,59.63507843017578,30100,0.0,0.0,0.0,False,0.012531429938238192,0.012453561431076227,1.3890492661682443,60.345462799072266,-0.011771959911249574,0.13261015467486736
+2024-04-30,64.26000213623047,64.36000061035156,63.779998779296875,63.790000915527344,58.85089111328125,35000,0.0,0.0,0.0,False,-0.013149765834762905,-0.013236989496506648,1.3576338277504196,60.345462799072266,-0.02476692722976337,0.1332918570488345
+2024-05-01,63.529998779296875,64.22000122070312,63.43000030517578,63.59000015258789,58.666378021240234,25100,0.0,0.0,0.0,False,-0.003135264199922605,-0.003140189438033615,1.350242022813747,60.345462799072266,-0.027824540569400424,0.13333616526475092
+2024-05-02,64.20999908447266,64.62000274658203,63.97999954223633,64.56999969482422,59.570499420166016,29000,0.0,0.0,0.0,False,0.015411236033668896,0.01529368909300691,1.3864621573635771,60.345462799072266,-0.012842115097974949,0.13380263335703432
+2024-05-03,65.05000305175781,65.2300033569336,64.73999786376953,64.94999694824219,59.921077728271484,36600,0.0,0.0,0.0,False,0.005885099361560675,0.005867849808116939,1.4005067242822662,60.345462799072266,-0.007032592859778419,0.133912418295857
+2024-05-06,65.18000030517578,65.36000061035156,65.13999938964844,65.25,60.197845458984375,21400,0.0,0.0,0.0,False,0.004618871041805583,0.004608236789874388,1.411594355276713,60.345462799072266,-0.002446204457481782,0.13396738751262444
+2024-05-07,65.36000061035156,65.5,65.27999877929688,65.4000015258789,60.33623123168945,40200,0.0,0.0,0.0,False,0.002298849263623115,0.0022962109522677828,1.4171382471844987,60.345462799072266,-0.00015297864917451776,0.1329992217866472
+2024-05-08,65.01000213623047,65.3499984741211,65.0,65.31999969482422,60.262428283691406,43500,0.0,0.0,0.0,False,-0.0012231945299109315,-0.0012239432429500049,1.4141816169025039,60.345462799072266,-0.0013759860564386273,0.13300832170076068
+2024-05-09,65.30999755859375,65.81999969482422,65.30999755859375,65.81999969482422,60.72371292114258,30500,0.0,0.0,0.0,False,0.007654597575783573,0.00762544979229994,1.432661205654747,60.72371292114258,0.0,0.13301625467431252
+2024-05-10,66.02999877929688,66.02999877929688,65.75,65.81999969482422,60.72371292114258,30500,0.0,0.0,0.0,False,0.0,0.0,1.432661205654747,60.72371292114258,0.0,0.1330126067862024
+2024-05-13,66.02999877929688,66.12999725341797,65.87000274658203,65.93000030517578,60.825199127197266,24000,0.0,0.0,0.0,False,0.0016712780094076951,0.00166988297842212,1.4367268588320972,60.825199127197266,0.0,0.13295353589924228
+2024-05-14,66.08999633789062,66.26000213623047,66.01000213623047,66.26000213623047,61.1296501159668,32000,0.0,0.0,0.0,False,0.005005343067317591,0.004992857981799744,1.448923512721899,61.1296501159668,0.0,0.1329544704459801
+2024-05-15,66.44999694824219,66.75,66.26000213623047,66.73999786376953,61.57246780395508,19100,0.0,0.0,0.0,False,0.007243910068980064,0.007217798974223873,1.4666632944138671,61.57246780395508,0.0,0.13285838919963486
+2024-05-16,66.4000015258789,66.4800033569336,66.23999786376953,66.27999877929688,61.14809036254883,30000,0.0,0.0,0.0,False,-0.006892324711711306,-0.006916186486952497,1.449662250034307,61.57246780395508,-0.006892324711711306,0.13230625027221268
+2024-05-17,66.3499984741211,66.55999755859375,66.27999877929688,66.55000305175781,61.39719772338867,29700,0.0,0.0,0.0,False,0.004073837128238722,0.004065561521799884,1.4596417750601418,61.57246780395508,-0.0028465657917831066,0.13235282697578446
+2024-05-20,66.55000305175781,66.6500015258789,66.41999816894531,66.4800033569336,61.332611083984375,34000,0.0,0.0,0.0,False,-0.0010519476751248424,-0.0010525013604131355,1.4570543606132276,61.57246780395508,-0.003895519028641159,0.13223743099643545
+2024-05-21,66.44000244140625,66.58999633789062,66.38999938964844,66.56999969482422,61.4156494140625,17700,0.0,0.0,0.0,False,0.001353901759773679,0.0013529860612035397,1.4603809708359212,61.57246780395508,-0.002546891418935493,0.13222598885605003
+2024-05-22,65.97000122070312,66.04000091552734,65.58000183105469,65.75,60.65913391113281,12900,0.0,0.0,0.0,False,-0.012317959838367587,-0.012394454728737705,1.4300740968500807,61.57246780395508,-0.014833478751091977,0.1328345154476308
+2024-05-23,66.18000030517578,66.18000030517578,65.2300033569336,65.38999938964844,60.32701110839844,33300,0.0,0.0,0.0,False,-0.005475231532664826,-0.005490275550950367,1.4167688785282953,61.57246780395508,-0.02022749355315978,0.13236896836477724
+2024-05-24,65.95999908447266,66.20999908447266,65.95999908447266,66.12000274658203,61.00048065185547,24100,0.0,0.0,0.0,False,0.011163648440114304,0.0111017948324286,1.4437488366491946,61.57246780395508,-0.00928965773989765,0.13196419416973393
+2024-05-28,66.5999984741211,66.63999938964844,66.04000091552734,66.20999908447266,61.08351135253906,15900,0.0,0.0,0.0,False,0.0013611483023792115,0.00136022277978249,1.4470751412296408,61.57246780395508,-0.007941154039380671,0.1319363257981344
+2024-05-29,65.44999694824219,65.44999694824219,65.04000091552734,65.05999755859375,60.02254867553711,16900,0.0,0.0,0.0,False,-0.017369051868657004,-0.017521663578975805,1.4045717661751218,61.57246780395508,-0.02517227559163071,0.1331484342211167
+2024-05-30,65.9000015258789,66.2300033569336,65.9000015258789,66.16000366210938,61.03739547729492,26700,0.0,0.0,0.0,False,0.016907759236345576,0.016766414070381135,1.4452276866641252,61.57246780395508,-0.008690123130419392,0.13401436862076233
+2024-05-31,66.44999694824219,66.61000061035156,66.22000122070312,66.61000061035156,61.45254898071289,19300,0.0,0.0,0.0,False,0.006801625465365779,0.006778598764575633,1.4618592095663572,61.57246780395508,-0.0019476046278347203,0.13384425159466298
+2024-06-03,66.80999755859375,66.94999694824219,66.66999816894531,66.88999938964844,61.71086502075195,20000,0.0,0.0,0.0,False,0.004203504074666409,0.004194694031486225,1.4722076447850245,61.71086502075195,0.0,0.1334027547419107
+2024-06-04,66.41000366210938,66.54000091552734,66.22000122070312,66.43000030517578,61.28647994995117,36400,0.0,0.0,0.0,False,-0.006876991120738141,-0.006900746597622727,1.455206294763217,61.71086502075195,-0.006876991120738141,0.13266651572656446
+2024-06-05,66.33999633789062,66.44000244140625,66.01000213623047,66.44000244140625,61.295719146728516,26900,0.0,0.0,0.0,False,0.00015075424114563418,0.00015074287886694928,1.45557642752504,61.71086502075195,-0.006727273615170226,0.13245198151388263
+2024-06-06,66.13999938964844,66.33999633789062,65.97000122070312,66.25,61.12041091918945,51100,0.0,0.0,0.0,False,-0.002860040309167644,-0.002864138039433498,1.4485533799600767,61.71086502075195,-0.009568073650627729,0.13229793364142436
+2024-06-07,65.69000244140625,65.69000244140625,65.30999755859375,65.37999725341797,60.317779541015625,16400,0.0,0.0,0.0,False,-0.013131969600712057,-0.0132189562904804,1.4163990514087201,61.71086502075195,-0.022574395599022412,0.132846712949486
+2024-06-10,65.26000213623047,65.72000122070312,65.22000122070312,65.6500015258789,60.5668830871582,21500,0.0,0.0,0.0,False,0.004129852723991467,0.004121348288899584,1.4263784236134307,61.71086502075195,-0.01853777180418803,0.13264646525311316
+2024-06-11,64.83999633789062,64.94000244140625,64.61000061035156,64.81999969482422,59.80113983154297,34200,0.0,0.0,0.0,False,-0.012642936479219213,-0.012723538485285638,1.395701875329138,61.71086502075195,-0.030946336412020603,0.1332870253301916
+2024-06-12,65.9800033569336,66.12999725341797,65.52999877929688,65.69000244140625,60.603782653808594,36800,0.0,0.0,0.0,False,0.013421864943153894,0.01333258965398867,1.4278566623438662,61.71086502075195,-0.017939829016674347,0.13382488425860467
+2024-06-13,65.02999877929688,65.02999877929688,64.29000091552734,64.52999877929688,59.53359603881836,40700,0.0,0.0,0.0,False,-0.017658742872594946,-0.017816518646402667,1.3849837658120192,61.71086502075195,-0.0352817770614855,0.1349022062443254
+2024-06-14,63.959999084472656,64.12999725341797,63.66999816894531,64.02999877929688,59.07231140136719,57700,0.0,0.0,0.0,False,-0.007748307983115876,-0.007778482087980703,1.3665041770597761,61.71086502075195,-0.04275671096973732,0.13514735669165645
+2024-06-17,63.97999954223633,64.47000122070312,63.939998626708984,64.41999816894531,59.432106018066406,25700,0.0,0.0,0.0,False,0.006090748917112698,0.006072275280166353,1.3809179598135457,61.71086502075195,-0.036926382443662864,0.1350547999507358
+2024-06-18,64.45999908447266,64.83000183105469,64.45999908447266,64.76000213623047,59.74578857421875,19200,0.0,0.0,0.0,False,0.005277998327318123,0.005264118511157023,1.3934844408229234,61.71086502075195,-0.03184328150111637,0.13505560254980883
+2024-06-20,64.80999755859375,65.0,64.72000122070312,64.93000030517578,59.902610778808594,44700,0.0,0.0,0.0,False,0.0026248244157833778,0.0026213855804214643,1.399766917221993,61.71086502075195,-0.029302040108095784,0.1343410877883964
+2024-06-21,64.44999694824219,64.48999786376953,64.27999877929688,64.37000274658203,59.385982513427734,41600,0.0,0.0,0.0,False,-0.008624469929841894,-0.00866187589700777,1.3790701996057826,61.71086502075195,-0.0376737954741424,0.13458738783143945
+2024-06-24,64.94999694824219,65.22000122070312,64.91000366210938,64.97000122070312,59.93953323364258,47700,0.0,0.0,0.0,False,0.009321235362059976,0.009278060734261387,1.4012460728791711,61.71086502075195,-0.028703726426678955,0.13433986800614278
+2024-06-25,63.63999938964844,63.63999938964844,63.380001068115234,63.52000045776367,59.629737854003906,34400,1.12,0.0,0.0,False,-0.005168465000070954,-0.005181867716224407,1.3888353165949372,61.71086502075195,-0.03372383722134198,0.13341408552447434
+2024-06-26,62.91999816894531,63.18000030517578,62.90999984741211,63.11000061035156,59.244850158691406,39300,0.0,0.0,0.0,False,-0.006454626653815798,-0.006475547830617005,1.373416276488867,61.71086502075195,-0.03996078909655998,0.13359680110872058
+2024-06-27,63.439998626708984,63.61000061035156,63.349998474121094,63.41999816894531,59.53586196899414,82400,0.0,0.0,0.0,False,0.004912018673745244,0.004899994070660061,1.3850745415595513,61.71086502075195,-0.03524505856507454,0.13351809337094525
+2024-06-28,63.349998474121094,63.540000915527344,63.16999816894531,63.439998626708984,59.55463790893555,517700,0.0,0.0,0.0,False,0.00031537193416597553,0.0003153222148906471,1.385826727130853,61.71086502075195,-0.03494080193319793,0.1334318245998844
+2024-07-01,63.689998626708984,63.790000915527344,63.060001373291016,63.189998626708984,59.319950103759766,190800,0.0,0.0,0.0,False,-0.003940714164606951,-0.00394849923790019,1.3764248659529508,61.71086502075195,-0.03874382438470403,0.13342765772847748
+2024-07-02,63.22999954223633,63.599998474121094,63.22999954223633,63.56999969482422,59.676673889160156,98100,0.0,0.0,0.0,False,0.006013555048114849,0.005995545789668672,1.3907156277020678,61.71086502075195,-0.032963257457301,0.13312144145818794
+2024-07-03,63.939998626708984,64.45999908447266,63.939998626708984,64.45999908447266,60.51216506958008,57100,0.0,0.0,0.0,False,0.014000297368645498,0.013903198431912421,1.4241863574137645,61.71086502075195,-0.01942445549529692,0.13371927119015006
+2024-07-05,64.93000030517578,64.94000244140625,64.51000213623047,64.91000366210938,60.934608459472656,81200,0.0,0.0,0.0,False,0.006981131635379834,0.006956876356690809,1.4411099214835619,61.71086502075195,-0.012578928540675327,0.1334831112128439
+2024-07-08,64.9000015258789,64.93000030517578,64.58999633789062,64.58999633789062,60.63420104980469,26100,0.0,0.0,0.0,False,-0.004929996553071581,-0.004942189075313273,1.4290752579849793,61.71086502075195,-0.01744691101939999,0.13291949547149765
+2024-07-09,64.55999755859375,64.63999938964844,64.3499984741211,64.4800033569336,60.530948638916016,25300,0.0,0.0,0.0,False,-0.00170287410571901,-0.0017043256439209062,1.4249388486273138,61.71086502075195,-0.019120075232119338,0.13202453744676565
+2024-07-10,64.91000366210938,65.26000213623047,64.91000366210938,65.26000213623047,61.26317596435547,111900,0.0,0.0,0.0,False,0.012096742937359073,0.012024162084191874,1.4542727105179738,61.71086502075195,-0.007254622929786181,0.13252133144018313
+2024-07-11,65.68000030517578,66.02999877929688,65.6500015258789,65.80999755859375,61.77947998046875,54600,0.0,0.0,0.0,False,0.008427640388961821,0.008392326099730866,1.474956438338662,61.77947998046875,0.0,0.1323747764310598
+2024-07-12,66.2699966430664,66.6500015258789,66.2699966430664,66.41999816894531,62.35213088989258,29900,0.0,0.0,0.0,False,0.009269273707141368,0.009226577627909079,1.4978974869788746,62.35213088989258,0.0,0.13139637066853105
+2024-07-15,66.29000091552734,66.43000030517578,66.05999755859375,66.11000061035156,62.061119079589844,24800,0.0,0.0,0.0,False,-0.0046672311940169076,-0.004678156725434894,1.4862392219081904,62.35213088989258,-0.0046672311940169076,0.13099710887397578
+2024-07-16,66.05999755859375,66.69999694824219,66.05999755859375,66.6500015258789,62.56804656982422,207800,0.0,0.0,0.0,False,0.008168197701756919,0.00813501852849046,1.506547315406599,62.56804656982422,0.0,0.1309115703883164
+2024-07-17,66.48999786376953,66.7699966430664,66.47000122070312,66.58000183105469,62.5023307800293,35800,0.0,0.0,0.0,False,-0.001050309117795245,-0.0010508610789371,1.5039146659070424,62.56804656982422,-0.001050309117795245,0.1308874900539064
+2024-07-18,66.83000183105469,66.94000244140625,66.22000122070312,66.33000183105469,62.267642974853516,45700,0.0,0.0,0.0,False,-0.0037548648545882024,-0.0037619320560973897,1.49451280472914,62.56804656982422,-0.0048012302035905785,0.13068076718033328
+2024-07-19,66.01000213623047,66.06999969482422,65.79000091552734,65.94999694824219,61.91091537475586,35500,0.0,0.0,0.0,False,-0.005728940153423179,-0.005745413477652191,1.4802218901588988,62.56804656982422,-0.010502664396514594,0.1308040305221498
+2024-07-22,66.16999816894531,66.31999969482422,66.05000305175781,66.31999969482422,62.25825881958008,26700,0.0,0.0,0.0,False,0.00561037488658811,0.0055946953514474035,1.4941368647646125,62.56804656982422,-0.004951213394498888,0.1306582701171858
+2024-07-23,66.06999969482422,66.19999694824219,66.04000091552734,66.13999938964844,62.089271545410156,24700,0.0,0.0,0.0,False,-0.002714294896354774,-0.0027179852741086264,1.4873670418017717,62.56804656982422,-0.007652069237606196,0.1305938754003789
+2024-07-24,66.02999877929688,66.02999877929688,65.33999633789062,65.41000366210938,61.403987884521484,505700,0.0,0.0,0.0,False,-0.011037070396090476,-0.011098430767773991,1.4599137966604903,62.56804656982422,-0.018604683206845496,0.13108516476755513
+2024-07-25,65.02999877929688,65.48999786376953,64.91000366210938,65.04000091552734,61.0566520690918,33100,0.0,0.0,0.0,False,-0.005656567714834693,-0.0056726266817128165,1.445999127697024,62.56804656982422,-0.024156012271307592,0.13117149660790495
+2024-07-26,65.72000122070312,66.08999633789062,65.72000122070312,66.04000091552734,61.99540328979492,22200,0.0,0.0,0.0,False,0.015375085087220741,0.015258086187791339,1.4836065724086334,62.56804656982422,-0.009152327928126147,0.1319241278344536
+2024-07-29,65.83000183105469,65.83000183105469,65.41999816894531,65.5999984741211,61.58234786987305,31700,0.0,0.0,0.0,False,-0.006662678166493463,-0.006684972890227037,1.467059101124487,62.56804656982422,-0.015754027079160293,0.13198903555889427
+2024-07-30,65.72000122070312,65.9000015258789,65.66000366210938,65.81999969482422,61.788875579833984,74900,0.0,0.0,0.0,False,0.0033536835977305834,0.0033480725425298246,1.47533283676656,62.56804656982422,-0.012453177503643165,0.13200346595239423
+2024-07-31,66.80999755859375,67.04000091552734,66.62000274658203,66.83999633789062,62.746402740478516,21000,0.0,0.0,0.0,False,0.015496756522253907,0.015377908062008979,1.5136924670494714,62.746402740478516,0.0,0.13282972226334616
+2024-08-01,66.0,66.06999969482422,64.75,65.05000305175781,61.066043853759766,59600,0.0,0.0,0.0,False,-0.026780162899039395,-0.027145284905085765,1.4463753733037983,62.746402740478516,-0.026780162899039395,0.1352348186192792
+2024-08-02,64.33000183105469,64.41000366210938,63.790000915527344,64.12000274658203,60.1929931640625,41400,0.0,0.0,0.0,False,-0.014296827411777957,-0.014400011701515414,1.41139996680725,62.746402740478516,-0.04069411894379049,0.13520851919011578
+2024-08-05,61.470001220703125,62.29999923706055,61.209999084472656,61.970001220703125,58.17466735839844,29900,0.0,0.0,0.0,False,-0.03353090948913107,-0.034105961692672764,1.3305435327781425,62.746402740478516,-0.07286051761387735,0.13937016951605496
+2024-08-06,61.970001220703125,62.779998779296875,61.83000183105469,62.4900016784668,58.66282272338867,19000,0.0,0.0,0.0,False,0.008391201654542213,0.008356191238568372,1.350099593526373,62.746402740478516,-0.06508070325528759,0.1395024146003465
+2024-08-07,63.47999954223633,63.630001068115234,62.630001068115234,62.689998626708984,58.85056686401367,43500,0.0,0.0,0.0,False,0.0032003939106419743,0.003195283550590807,1.3576208379548973,62.746402740478516,-0.0620885932310441,0.13937428215920572
+2024-08-08,63.22999954223633,63.63999938964844,62.93000030517578,63.630001068115234,59.733001708984375,50000,0.0,0.0,0.0,False,0.014994500342023098,0.014883194096827916,1.3929721844159726,62.746402740478516,-0.04802508032145969,0.13985012239588163
+2024-08-09,63.7599983215332,64.0999984741211,63.63999938964844,64.0999984741211,60.17421340942383,31800,0.0,0.0,0.0,False,0.007386397599588479,0.007359251756209361,1.4106476284148246,62.746402740478516,-0.04099341505987775,0.14002386717682416
+2024-08-12,64.05000305175781,64.23999786376953,63.97999954223633,64.08000183105469,60.15544128417969,22000,0.0,0.0,0.0,False,-0.000311962951911271,-0.00031201162247549205,1.4098955956646466,62.746402740478516,-0.041292589585018025,0.1400201786554307
+2024-08-13,64.55000305175781,65.16999816894531,64.55000305175781,65.16999816894531,61.17869186401367,28700,0.0,0.0,0.0,False,0.01701010844555295,0.01686705649151333,1.4508881810893626,62.746402740478516,-0.024984872566303995,0.1409466305031126
+2024-08-14,65.2300033569336,65.37999725341797,65.12999725341797,65.22000122070312,61.225624084472656,18300,0.0,0.0,0.0,False,0.0007671334418739573,0.0007668393454130122,1.4527683393753699,62.746402740478516,-0.024236905855716695,0.1409244233107522
+2024-08-15,65.83000183105469,66.04000091552734,65.77999877929688,65.87999725341797,61.84519577026367,33200,0.0,0.0,0.0,False,0.01011948338715496,0.010068624239551299,1.4775890878382185,62.746402740478516,-0.014362687434724686,0.14080154181869614
+2024-08-16,66.01000213623047,66.3499984741211,66.01000213623047,66.30000305175781,62.23947525024414,32500,0.0,0.0,0.0,False,0.006375264482064269,0.006355028444644968,1.4933843735510637,62.746402740478516,-0.008078988883730043,0.14071709074809352
+2024-08-19,66.69999694824219,67.25,66.69999694824219,67.06999969482422,62.96232223510742,130500,0.0,0.0,0.0,False,0.011613963356165158,0.011547038957006636,1.5223424482983208,62.96232223510742,0.0,0.14107832920596144
+2024-08-20,67.0199966430664,67.12000274658203,66.83999633789062,66.86000061035156,62.76518630981445,16800,0.0,0.0,0.0,False,-0.0031310142049215672,-0.0031359260853551603,1.514444958263022,62.96232223510742,-0.0031310142049215672,0.1410490859284009
+2024-08-21,67.20999908447266,67.6500015258789,67.16999816894531,67.55000305175781,63.412925720214844,75100,0.0,0.0,0.0,False,0.010320042821239994,0.010267154739615463,1.5403941379039474,63.412925720214844,0.0,0.14137333014965428
+2024-08-22,67.56999969482422,67.62999725341797,66.93000030517578,66.98999786376953,62.8872184753418,16900,0.0,0.0,0.0,False,-0.008290222204736741,-0.00832477720846962,1.519333706013113,63.412925720214844,-0.008290222204736741,0.1416472477867872
+2024-08-23,67.44000244140625,68.4000015258789,67.37999725341797,68.29000091552734,64.10759735107422,32000,0.0,0.0,0.0,False,0.01940583325705414,0.019219941152923907,1.5682234758308797,64.10759735107422,0.0,0.14259057564813962
+2024-08-26,68.16999816894531,68.27999877929688,67.93000030517578,67.97000122070312,63.80719757080078,16500,0.0,0.0,0.0,False,-0.004685868644060287,-0.004696881743962698,1.5561891179745442,64.10759735107422,-0.004685868644060287,0.1418827978637965
+2024-08-27,68.1500015258789,68.38999938964844,68.05999755859375,68.3499984741211,64.16392517089844,28100,0.0,0.0,0.0,False,0.005590710980557079,0.005575140960621108,1.570480032544785,64.16392517089844,0.0,0.14178559459201795
+2024-08-28,67.91999816894531,68.05000305175781,67.54000091552734,67.68000030517578,63.53496551513672,25500,0.0,0.0,0.0,False,-0.009802387464396989,-0.009850747150830525,1.545283191296285,64.16392517089844,-0.009802387464396989,0.14201220610161183
+2024-08-29,67.88999938964844,68.11000061035156,67.72000122070312,67.86000061035156,63.70394515991211,28700,0.0,0.0,0.0,False,0.002659632273431134,0.0026561017101307837,1.5520527086168783,64.16392517089844,-0.007168825937022838,0.1416265396929003
+2024-08-30,68.1500015258789,68.25,67.83000183105469,67.9800033569336,63.816585540771484,13100,0.0,0.0,0.0,False,0.0017681853231636957,0.001766623923786529,1.5565652107601946,64.16392517089844,-0.0054133164266654266,0.14163052020055655
+2024-09-03,67.44000244140625,67.4800033569336,66.58000183105469,66.66999816894531,62.58681106567383,23900,0.0,0.0,0.0,False,-0.019270452417294748,-0.019458547963903682,1.507299042514529,64.16392517089844,-0.024579451787340334,0.14302331915167557
+2024-09-04,66.70999908447266,67.18000030517578,66.70999908447266,66.91999816894531,62.821495056152344,14300,0.0,0.0,0.0,False,0.0037497355510294206,0.003742722817807811,1.5167007508713075,64.16392517089844,-0.020921882680502768,0.14305437370369198
+2024-09-05,67.22000122070312,67.2699966430664,66.88999938964844,67.08000183105469,62.971710205078125,16100,0.0,0.0,0.0,False,0.002391142534756918,0.002388288302458188,1.5227185410839708,64.16392517089844,-0.01858076734933045,0.14293925706961666
+2024-09-06,66.91999816894531,66.91999816894531,65.79000091552734,65.87000274658203,61.835819244384766,20500,0.0,0.0,0.0,False,-0.018038115163049206,-0.01820278519260571,1.4772134535159385,64.16392517089844,-0.03628372049111461,0.14409346732390255
+2024-09-09,66.23999786376953,66.5199966430664,66.12999725341797,66.26000213623047,62.201934814453125,21900,0.0,0.0,0.0,False,0.00592076848891443,0.0059033096185564056,1.4918804608718306,64.16392517089844,-0.030577779511144598,0.14412586872642189
+2024-09-10,66.3499984741211,66.37000274658203,65.91000366210938,66.37000274658203,62.305198669433594,21100,0.0,0.0,0.0,False,0.0016601389536916589,0.001658762446270693,1.4960173286928669,64.16392517089844,-0.028968403920336727,0.14397882168531417
+2024-09-11,66.16000366210938,66.43000030517578,65.5199966430664,66.41000366210938,62.342742919921875,14700,0.0,0.0,0.0,False,0.0006025861611882455,0.0006024046790495081,1.4975213941932233,64.16392517089844,-0.02838327371846261,0.14345327884189518
+2024-09-12,66.41000366210938,66.95999908447266,66.29000091552734,66.95999908447266,62.859066009521484,32400,0.0,0.0,0.0,False,0.008282007903675614,0.008247900266629266,1.5182058861195307,64.16392517089844,-0.020336336312055447,0.14354383059572795
+2024-09-13,67.30000305175781,67.4800033569336,67.18000030517578,67.3499984741211,63.22517013549805,35100,0.0,0.0,0.0,False,0.00582420562725372,0.005807310510342114,1.5328724350120515,64.16392517089844,-0.014630573689188298,0.14356780839047453
+2024-09-16,67.45999908447266,67.8499984741211,67.43000030517578,67.8499984741211,63.69454574584961,17700,0.0,0.0,0.0,False,0.007423872634041873,0.007396451322849816,1.5516761573678566,64.16392517089844,-0.0073153165707778856,0.1432367792188954
+2024-09-17,67.7699966430664,67.87000274658203,67.33000183105469,67.54000091552734,63.40353775024414,20500,0.0,0.0,0.0,False,-0.004568805573504364,-0.004579274464744456,1.540018045118296,64.16392517089844,-0.011850699885161853,0.14317589334700143
+2024-09-18,67.77999877929688,68.3499984741211,67.4000015258789,67.56999969482422,63.43169021606445,17000,0.0,0.0,0.0,False,0.00044402042566149547,0.000443921877762734,1.5411458650118774,64.16392517089844,-0.011411941412307613,0.14309139918363328
+2024-09-19,68.5199966430664,68.81999969482422,68.31999969482422,68.7699966430664,64.5582046508789,17600,0.0,0.0,0.0,False,0.01775948947564321,0.01760363233256862,1.5862753182576301,64.5582046508789,0.0,0.14407887418327722
+2024-09-20,68.23999786376953,68.23999786376953,67.80999755859375,67.94999694824219,63.78841018676758,17600,0.0,0.0,0.0,False,-0.011924037669174048,-0.011995699239536839,1.5554364739398712,64.5582046508789,-0.011924037669174048,0.14458846913501636
+2024-09-23,68.22000122070312,68.41000366210938,68.13999938964844,68.37000274658203,64.18270111083984,20200,0.0,0.0,0.0,False,0.006181231401093168,0.006162205950499638,1.5712322181160872,64.5582046508789,-0.005816511504149302,0.14430208636743852
+2024-09-24,68.41000366210938,68.55000305175781,68.30999755859375,68.5,64.30473327636719,18000,0.0,0.0,0.0,False,0.0019013248650381342,0.0018995196347742,1.5761209658661786,64.5582046508789,-0.003926245717061905,0.14430618940452114
+2024-09-25,68.18000030517578,68.18000030517578,67.5199966430664,67.55000305175781,63.88859176635742,21200,0.51,0.0,0.0,False,-0.006471397808638479,-0.006492428082715866,1.5594498622928845,64.5582046508789,-0.010372235227770865,0.14444634466605324
+2024-09-26,69.05999755859375,69.43000030517578,69.0,69.37000274658203,65.60993957519531,19600,0.0,0.0,0.0,False,0.02694296057006418,0.02658638955014535,1.6284090190136977,65.60993957519531,0.0,0.14613720604655817
+2024-09-27,69.33999633789062,69.7699966430664,68.87999725341797,68.97000122070312,65.23162078857422,31400,0.0,0.0,0.0,False,-0.0057661809943827524,-0.0057828695999478765,1.613253136882797,65.60993957519531,-0.0057661809943827524,0.1462782066705376
+2024-09-30,69.16000366210938,69.23999786376953,68.7300033569336,69.05000305175781,65.30728149414062,13100,0.0,0.0,0.0,False,0.0011598777502652702,0.001159205611749625,1.616284191052078,65.60993957519531,-0.004612991309156933,0.14615222652306237
+2024-10-01,69.0,69.0,68.27999877929688,68.47000122070312,64.75872039794922,16100,0.0,0.0,0.0,False,-0.00839969270870089,-0.008435168926737457,1.5943082078086084,65.60993957519531,-0.012973936308392942,0.1463887019226903
+2024-10-02,68.06999969482422,68.1500015258789,67.8499984741211,68.05999755859375,64.37094116210938,32200,0.0,0.0,0.0,False,-0.005988062047194598,-0.006006062384799945,1.578773329290704,65.60993957519531,-0.018884309619976447,0.14577871565762782
+2024-10-03,67.4000015258789,67.5,67.29000091552734,67.37999725341797,63.72780227661133,41400,0.0,0.0,0.0,False,-0.00999113689946507,-0.010041383266773006,1.5530084519250713,65.60993957519531,-0.028686770796776506,0.14517306251873063
+2024-10-04,67.5999984741211,67.97000122070312,67.5999984741211,67.93000030517578,64.24799346923828,20300,0.0,0.0,0.0,False,0.008162704095287188,0.0081295694164773,1.5738479044709028,65.60993957519531,-0.0207582283229526,0.14520387539985607
+2024-10-07,67.5999984741211,67.72000122070312,67.19000244140625,67.4800033569336,63.822383880615234,25200,0.0,0.0,0.0,False,-0.006624480635754493,-0.006646519893949378,1.5567974988683582,65.60993957519531,-0.02724519647714907,0.1449324305321783
+2024-10-08,67.25,67.30999755859375,67.12999725341797,67.30999755859375,63.661598205566406,9400,0.0,0.0,0.0,False,-0.0025192677752305936,-0.0025224464700702026,1.5503562413216687,65.60993957519531,-0.02969582630686496,0.14457728301818268
+2024-10-09,67.0199966430664,67.30999755859375,67.0199966430664,67.27999877929688,63.633216857910156,12300,0.0,0.0,0.0,False,-0.0004458158207810703,-0.00044591522619953633,1.5492192521606598,65.60993957519531,-0.03012840325846733,0.14451065245772837
+2024-10-10,66.91000366210938,67.0199966430664,66.7300033569336,67.0199966430664,63.3873176574707,22400,0.0,0.0,0.0,False,-0.00386432138089976,-0.0038718071619661945,1.5393682496999341,65.60993957519531,-0.03387629880648302,0.14405229976363154
+2024-10-11,67.0199966430664,67.41999816894531,67.0199966430664,67.29000091552734,63.6426887512207,29100,0.0,0.0,0.0,False,0.004028741129731284,0.004020647483041824,1.5495987070110342,65.60993957519531,-0.029984036515076307,0.14408173798813478
+2024-10-14,66.9800033569336,67.22000122070312,66.83999633789062,67.19000244140625,63.54811096191406,15700,0.0,0.0,0.0,False,-0.0014860746954979964,-0.001487179999677061,1.5458098128888706,65.60993957519531,-0.03142555269264036,0.14382597276491016
+2024-10-15,67.26000213623047,67.29000091552734,66.76000213623047,66.88999938964844,63.26436233520508,27000,0.0,0.0,0.0,False,-0.0044650993147387075,-0.004475097644140559,1.5344425192378854,65.60993957519531,-0.03575033379358594,0.1431798467525165
+2024-10-16,67.0199966430664,67.08000183105469,66.93000030517578,66.98999786376953,63.358943939208984,28800,0.0,0.0,0.0,False,0.0014950218497860046,0.0014939054172092145,1.5382315661811727,65.60993957519531,-0.034308759473958506,0.1430665939846468
+2024-10-17,67.18000030517578,67.18000030517578,66.7699966430664,66.79000091552734,63.169776916503906,20200,0.0,0.0,0.0,False,-0.0029856403996660896,-0.002990106315257985,1.5306533194734744,65.60993957519531,-0.037191966255276654,0.14311856375060872
+2024-10-18,67.18000030517578,67.2300033569336,67.06999969482422,67.18000030517578,63.53864288330078,16900,0.0,0.0,0.0,False,0.005839279237671358,0.005822296725016017,1.54543051085962,65.60993957519531,-0.03156986129396788,0.1418152819086905
+2024-10-21,66.66000366210938,66.69000244140625,66.08000183105469,66.12000274658203,62.536102294921875,28300,0.0,0.0,0.0,False,-0.01577843880330021,-0.015904243457667177,1.505267591315968,65.60993957519531,-0.046850176972812574,0.14275826003607855
+2024-10-22,65.87999725341797,66.04000091552734,65.79000091552734,65.91000366210938,62.337486267089844,15400,0.0,0.0,0.0,False,-0.003176021858467548,-0.003181076120358301,1.4973108066846383,65.60993957519531,-0.04987740164514132,0.1424677720151045
+2024-10-23,65.18000030517578,65.25,64.73999786376953,64.97000122070312,61.44843673706055,25400,0.0,0.0,0.0,False,-0.014261876493063763,-0.01436455447660379,1.4616944683949087,65.60993957519531,-0.06342793279614722,0.14327150547889217
+2024-10-24,65.1500015258789,65.30000305175781,64.76000213623047,65.05999755859375,61.53355407714844,18400,0.0,0.0,0.0,False,0.0013851831650675273,0.0013842246838797092,1.4651043661300691,65.60993957519531,-0.062130608935783926,0.14324874151674039
+2024-10-25,65.12999725341797,65.19999694824219,64.62999725341797,64.79000091552734,61.278194427490234,34600,0.0,0.0,0.0,False,-0.004149925247906916,-0.004158560085254768,1.4548743672823403,65.60993957519531,-0.06602269680100037,0.1423976421195628
+2024-10-28,65.01000213623047,65.26000213623047,65.0,65.06999969482422,61.54301834106445,19200,0.0,0.0,0.0,False,0.00432166639452114,0.004312354812369991,1.4654835153381955,65.60993957519531,-0.06198635847651979,0.142356786719055
+2024-10-29,64.75,64.87000274658203,64.58000183105469,64.73999786376953,61.230899810791016,26100,0.0,0.0,0.0,False,-0.005071550578551576,-0.005084454538399143,1.4529796909895727,65.60993957519531,-0.06674354210287747,0.1424011000709651
+2024-10-30,64.75,65.30000305175781,64.75,64.86000061035156,61.344390869140625,22500,0.0,0.0,0.0,False,0.0018534932313636343,0.0018517776323579303,1.4575262722434945,65.60993957519531,-0.06501375757503869,0.14207686633331482
+2024-10-31,64.87999725341797,64.87999725341797,64.30999755859375,64.70999908447266,61.2025260925293,34900,0.0,0.0,0.0,False,-0.002312595733715117,-0.0023152739130563762,1.4518430074708113,65.60993957519531,-0.06717600277035307,0.14181260696432021
+2024-11-01,64.83999633789062,64.91000366210938,64.43000030517578,64.5199966430664,61.022823333740234,23600,0.0,0.0,0.0,False,-0.002936198393467926,-0.0029405174805070223,1.4446439099712398,65.60993957519531,-0.06991495909240708,0.1417863410881832
+2024-11-04,64.83000183105469,65.08000183105469,64.58999633789062,64.58999633789062,61.089019775390625,17400,0.0,0.0,0.0,False,0.0010847816937009647,0.0010841937431996824,1.447295814932394,65.60993957519531,-0.0689060198664454,0.14007633166033945
+2024-11-05,64.88999938964844,65.25,64.88999938964844,65.19000244140625,61.656517028808594,27900,0.0,0.0,0.0,False,0.009289676860170903,0.009246793191120147,1.4700304022343644,65.60993957519531,-0.06025645766455423,0.13916070445746961
+2024-11-06,64.25,64.51000213623047,63.9900016784668,64.41999816894531,60.92824172973633,21700,0.0,0.0,0.0,False,-0.011811813806024474,-0.011882127515479636,1.4408548630279525,65.60993957519531,-0.0713565334120344,0.13928413665866754
+2024-11-07,65.5199966430664,65.81999969482422,65.37000274658203,65.81999969482422,62.25236511230469,24500,0.0,0.0,0.0,False,0.021732506059207513,0.02149972176853213,1.4939007561283537,65.60993957519531,-0.05117478364756789,0.14065716319000499
+2024-11-08,65.01000213623047,65.08000183105469,64.6500015258789,64.86000061035156,61.344390869140625,15700,0.0,0.0,0.0,False,-0.014585377463588012,-0.014692789793808975,1.457526272243494,65.60993957519531,-0.06501375757503869,0.14134197288598604
+2024-11-11,64.97000122070312,65.04000091552734,64.87000274658203,64.88999938964844,61.372764587402344,30100,0.0,0.0,0.0,False,0.00046253158373099623,0.00046242464897055396,1.4586629557622555,65.60993957519531,-0.0645812969075632,0.14133142427345977
+2024-11-12,64.47000122070312,64.47000122070312,63.619998931884766,63.95000076293945,60.48372268676758,18700,0.0,0.0,0.0,False,-0.014485935359301982,-0.01459188091261263,1.4230469231147729,65.60993957519531,-0.07813171177444234,0.14211863807408223
+2024-11-13,63.900001525878906,63.900001525878906,63.5,63.650001525878906,60.19998550415039,27400,0.0,0.0,0.0,False,-0.004691132919952712,-0.004702170817681401,1.411680087927159,65.60993957519531,-0.08245631844919765,0.142216785779009
+2024-11-14,63.939998626708984,64.0199966430664,63.54999923706055,63.599998474121094,60.152687072753906,18400,0.0,0.0,0.0,False,-0.0007856884183672364,-0.0007859972332780757,1.4097852588132675,65.60993957519531,-0.08317722189313814,0.13816277567423105
+2024-11-15,63.66999816894531,63.72999954223633,63.58000183105469,63.65999984741211,60.209442138671875,22500,0.0,0.0,0.0,False,0.000943516718535431,0.0009430718864187234,1.4120589314930383,65.60993957519531,-0.08231218427406028,0.13810818215429352
+2024-11-18,63.720001220703125,64.16000366210938,63.720001220703125,64.08999633789062,60.61613082885742,23300,0.0,0.0,0.0,False,0.006754566654991967,0.006731856775882658,1.4283513443215767,65.60993957519531,-0.07611360075426532,0.1379719209064937
+2024-11-19,63.650001525878906,64.11000061035156,63.619998931884766,63.959999084472656,60.49317932128906,29500,0.0,0.0,0.0,False,-0.002028362844792908,-0.0020304227586811835,1.4234257666806518,65.60993957519531,-0.07798757759930486,0.13718368571227066
+2024-11-20,63.619998931884766,63.75,63.45000076293945,63.720001220703125,60.26618957519531,44900,0.0,0.0,0.0,False,-0.0037523196605053766,-0.0037593772723982497,1.4143322985305606,65.60993957519531,-0.0814472629391092,0.13721518010599598
+2024-11-21,63.59000015258789,63.77000045776367,63.43000030517578,63.7400016784668,60.28510665893555,31300,0.0,0.0,0.0,False,0.00031389214870847226,0.0003138428948746201,1.4150901384834427,65.60993957519531,-0.08115893644677108,0.13701484245872905
+2024-11-22,63.61000061035156,64.05999755859375,63.58000183105469,63.91999816894531,60.45534896850586,93400,0.0,0.0,0.0,False,0.0028239530292857307,0.0028199731648029134,1.421910239596011,65.60993957519531,-0.07856417244191782,0.13700743732330342
+2024-11-25,64.19999694824219,64.37999725341797,64.04000091552734,64.26000213623047,60.77692413330078,19600,0.0,0.0,0.0,False,0.00531921774138544,0.005305120670857301,1.4347929075105132,65.60993957519531,-0.07366285464042277,0.136713801977161
+2024-11-26,64.11000061035156,64.1500015258789,63.7599983215332,63.97999954223633,60.51210021972656,42400,0.0,0.0,0.0,False,-0.004357310234940237,-0.004366830977801288,1.4241837594546576,65.60993957519531,-0.07769919296490335,0.1367874292793636
+2024-11-27,64.20999908447266,64.47000122070312,64.20999908447266,64.29000091552734,60.8052978515625,21500,0.0,0.0,0.0,False,0.0048452727763752534,0.004833572221933869,1.4359295910292742,65.60993957519531,-0.07323039397294717,0.1368022044649274
+2024-11-29,64.7699966430664,65.08000183105469,64.7699966430664,65.08000183105469,61.55246353149414,8800,0.0,0.0,0.0,False,0.012287838499790205,0.012212955819088897,1.4658619004407019,65.60993957519531,-0.06184239872757258,0.13729191736615215
+2024-12-02,64.86000061035156,65.02999877929688,64.54000091552734,64.94999694824219,61.42951583862305,17100,0.0,0.0,0.0,False,-0.001997445525607322,-0.0019994430803689936,1.4609364756209011,65.60993957519531,-0.06371631743054873,0.1370705774309927
+2024-12-03,65.31999969482422,65.45999908447266,65.18000030517578,65.2300033569336,61.6943473815918,31800,0.0,0.0,0.0,False,0.004311144884561191,0.004301878522327367,1.4715459293190043,65.60993957519531,-0.059679862821941376,0.13663329787486997
+2024-12-04,65.33000183105469,65.5,65.20999908447266,65.27999877929688,61.74162673950195,42700,0.0,0.0,0.0,False,0.0007663482947266598,0.0007660547998088924,1.4734399943272765,65.60993957519531,-0.058959250088317816,0.1363592039933158
+2024-12-05,65.69999694824219,65.76000213623047,65.52999877929688,65.66000366210938,62.10103988647461,31300,0.0,0.0,0.0,False,0.005821245178541767,0.005804367199719688,1.4878384949686665,65.60993957519531,-0.053481221160083026,0.1364341563749244
+2024-12-06,65.81999969482422,65.8499984741211,65.37999725341797,65.52999877929688,61.97807693481445,19100,0.0,0.0,0.0,False,-0.001980046580297934,-0.0019820094640234692,1.4829124588643703,65.60993957519531,-0.05535537243131272,0.13639486970286063
+2024-12-09,65.94000244140625,66.11000061035156,65.58999633789062,65.61000061035156,62.053749084472656,26600,0.0,0.0,0.0,False,0.001220950268234322,0.0012202055145987,1.485943971497023,65.60993957519531,-0.054202008319896744,0.13617220637135666
+2024-12-10,65.5,65.5,65.26000213623047,65.31999969482422,61.77946472167969,19600,0.0,0.0,0.0,False,-0.004420109450914755,-0.004429907016227321,1.4749558270541647,65.60993957519531,-0.05838253896157808,0.13625657535832844
+2024-12-11,65.69000244140625,65.73999786376953,65.44000244140625,65.72000122070312,62.15778350830078,35900,0.0,0.0,0.0,False,0.006123698033407177,0.006105024390329394,1.490111709185066,65.60993957519531,-0.052616357967195326,0.1363711985630019
+2024-12-12,65.29000091552734,65.41999816894531,64.94999694824219,65.01000213623047,61.48626708984375,30500,0.0,0.0,0.0,False,-0.010803416411515943,-0.010862197052441224,1.463209995479548,65.60993957519531,-0.06285133795353426,0.13676223564035284
+2024-12-13,65.0999984741211,65.11000061035156,64.73999786376953,64.88999938964844,61.372764587402344,55200,0.0,0.0,0.0,False,-0.0018459813518286738,-0.0018476872751293303,1.458662955762255,65.60993957519531,-0.0645812969075632,0.13565788131247802
+2024-12-16,64.55000305175781,64.7300033569336,64.41000366210938,64.58000183105469,61.0795783996582,36300,0.0,0.0,0.0,False,-0.0047771383563243175,-0.004788585352234207,1.4469175826510092,65.60993957519531,-0.06904992147332922,0.1343870106112869
+2024-12-17,64.23999786376953,64.30999755859375,64.0199966430664,64.11000061035156,60.63505172729492,29700,0.0,0.0,0.0,False,-0.007277828105731743,-0.007304440696556594,1.4291093370955825,65.60993957519531,-0.07582521611986381,0.1343244060945155
+2024-12-18,64.2300033569336,64.33000183105469,62.709999084472656,62.709999084472656,59.310935974121094,25400,0.0,0.0,0.0,False,-0.021837463900072462,-0.02207943042452106,1.3760637496374288,65.60993957519531,-0.09600684960020356,0.13609484796683055
+2024-12-19,63.18000030517578,63.18000030517578,62.720001220703125,62.86000061035156,59.45280075073242,89600,0.0,0.0,0.0,False,0.002391882277380075,0.0023890262801984237,1.381747014410112,65.60993957519531,-0.09384460440488929,0.13570093410668985
+2024-12-20,62.599998474121094,63.560001373291016,62.599998474121094,63.150001525878906,59.72708511352539,47700,0.0,0.0,0.0,False,0.004613480934951397,0.004602871450371571,1.3927351588529704,65.60993957519531,-0.08966407376320784,0.13560568072777582
+2024-12-23,63.099998474121094,63.40999984741211,62.95000076293945,63.349998474121094,59.91624069213867,44100,0.0,0.0,0.0,False,0.003166998326701309,0.0031619939506172855,1.400312947097297,65.60993957519531,-0.08678104140807985,0.13478654178599178
+2024-12-24,63.41999816894531,63.849998474121094,63.41999816894531,63.68000030517578,60.228355407714844,7800,0.0,0.0,0.0,False,0.005209183886884405,0.005195663023283876,1.4128166186247961,65.60993957519531,-0.08202391592378555,0.13472808530073785
+2024-12-26,62.900001525878906,63.16999816894531,62.7400016784668,63.150001525878906,60.475433349609375,34500,0.788,0.0,0.0,False,0.00410235245877022,0.004093960753581712,1.4227148428127734,65.60993957519531,-0.07825805447818313,0.13476216718927803
+2024-12-27,63.04999923706055,63.279998779296875,63.0,63.16999816894531,60.49458312988281,32200,0.0,0.0,0.0,False,0.00031665387435486636,0.00031660375009787535,1.4234820048542072,65.60993957519531,-0.07796618131997834,0.13460809157967862
+2024-12-30,62.970001220703125,63.150001525878906,62.7400016784668,62.90999984741211,60.2455940246582,74800,0.0,0.0,0.0,False,-0.004115890916878029,-0.00412438450971018,1.4135072172832106,65.60993957519531,-0.08176117193933785,0.1346582633305442
+2024-12-31,63.06999969482422,63.310001373291016,62.849998474121094,62.95000076293945,60.283905029296875,33000,0.0,0.0,0.0,False,0.0006359138001525988,0.0006357116926494145,1.415041999829449,65.60993957519531,-0.08117725119673813,0.13465180165437002
+2025-01-02,63.13999938964844,63.20000076293945,62.689998626708984,62.880001068115234,60.21686935424805,42600,0.0,0.0,0.0,False,-0.001111999546417053,-0.0011126182766403505,1.4123564742210606,65.60993957519531,-0.08219898167664497,0.1341409648660247
+2025-01-03,63.029998779296875,63.15999984741211,62.880001068115234,63.130001068115234,60.45627975463867,23500,0.0,0.0,0.0,False,0.003975802843256604,0.00396792022538114,1.4219475279502172,65.60993957519531,-0.07854998577845129,0.1338729121451086
+2025-01-06,63.459999084472656,63.63999938964844,63.2599983215332,63.310001373291016,60.62865447998047,29700,0.0,0.0,0.0,False,0.0028512294511235936,0.0028471724063130087,1.428853056070985,65.60993957519531,-0.07592272036016445,0.13380340392359613
+2025-01-07,63.279998779296875,63.290000915527344,62.630001068115234,62.7400016784668,60.082794189453125,26500,0.0,0.0,0.0,False,-0.009003338358887447,-0.009044113334803337,1.40698527018316,65.60993957519531,-0.08424250077852224,0.13409385020049522
+2025-01-08,62.09000015258789,62.189998626708984,61.83000183105469,62.18000030517578,59.546512603759766,23900,0.0,0.0,0.0,False,-0.008925709813068172,-0.00896578259110582,1.3855012181371755,65.60993957519531,-0.0924162864757142,0.1340959438582796
+2025-01-10,61.47999954223633,61.59000015258789,61.130001068115234,61.20000076293945,58.6080207824707,51900,0.0,0.0,0.0,False,-0.01576065130017046,-0.015886170959462303,1.3479041652619834,65.60993957519531,-0.10672039691028423,0.13489008908758446
+2025-01-13,60.66999816894531,61.20000076293945,60.66999816894531,61.20000076293945,58.6080207824707,38000,0.0,0.0,0.0,False,0.0,0.0,1.3479041652619834,65.60993957519531,-0.10672039691028423,0.13481944312150726
+2025-01-14,61.290000915527344,61.529998779296875,61.08000183105469,61.38999938964844,58.78997039794922,57500,0.0,0.0,0.0,False,0.0031045173177548513,0.0030997082545094114,1.3551932744034678,65.60993957519531,-0.10394719491289506,0.13475964839577823
+2025-01-15,62.29999923706055,62.33000183105469,62.040000915527344,62.279998779296875,59.64227294921875,56300,0.0,0.0,0.0,False,0.014497414193276548,0.01439333143206272,1.389337486807714,65.60993957519531,-0.09095674625850003,0.13545663056757
+2025-01-16,62.16999816894531,62.54999923706055,62.130001068115234,62.380001068115234,59.7380485534668,38100,0.0,0.0,0.0,False,0.001605834243265658,0.0016045462701204643,1.3931743667627483,65.60993957519531,-0.08949697347303243,0.134180619002017
+2025-01-17,62.5099983215332,62.7599983215332,62.45000076293945,62.56999969482422,59.91999435424805,28200,0.0,0.0,0.0,False,0.003045727223888184,0.0030410983931159754,1.400463323083109,65.60993957519531,-0.08672382961770664,0.1337897094411846
+2025-01-21,63.310001373291016,63.63999938964844,63.189998626708984,63.63999938964844,60.94467544555664,44900,0.0,0.0,0.0,False,0.017100820892115953,0.016956247739949984,1.4415132164292466,65.60993957519531,-0.0711060574029615,0.1345431021088623
+2025-01-22,63.52000045776367,63.52000045776367,63.20000076293945,63.2599983215332,60.580772399902344,32800,0.0,0.0,0.0,False,-0.005971039192412819,-0.0059889371286819156,1.4269348453251536,65.60993957519531,-0.07665251953980323,0.13468932916820003
+2025-01-23,63.18000030517578,63.52000045776367,63.11000061035156,63.5099983215332,60.8201789855957,49500,0.0,0.0,0.0,False,0.003951857597869646,0.0039440695201392656,1.4365257462331864,65.60993957519531,-0.07300358178367294,0.1346255713966713
+2025-01-24,63.70000076293945,63.939998626708984,63.61000061035156,63.79999923706055,61.097896575927734,34100,0.0,0.0,0.0,False,0.004566208040883923,0.004555814540195166,1.4476514296874572,65.60993957519531,-0.06877072328494283,0.13466252628768466
+2025-01-27,63.689998626708984,63.86000061035156,63.650001525878906,63.849998474121094,61.145782470703125,46800,0.0,0.0,0.0,False,0.0007837568469462042,0.0007834498699350546,1.4495697932544123,65.60993957519531,-0.06804086596324077,0.13453744380979155
+2025-01-28,63.84000015258789,63.900001525878906,63.4900016784668,63.880001068115234,61.17451477050781,37700,0.0,0.0,0.0,False,0.00046989830931432053,0.00046978794167679627,1.4507208419588098,65.60993957519531,-0.06760293994180677,0.13448164102636617
+2025-01-29,63.91999816894531,64.11000061035156,63.70000076293945,63.95000076293945,61.24155044555664,35000,0.0,0.0,0.0,False,0.001095810490697069,0.0010952105286377864,1.4534063675671982,65.60993957519531,-0.06658120946189983,0.1344699148153443
+2025-01-30,64.73999786376953,64.80999755859375,64.33000183105469,64.63999938964844,61.90231704711914,40900,0.0,0.0,0.0,False,0.010789514582095983,0.010731723092755854,1.4798774313458716,65.60993957519531,-0.05651007381018658,0.13480611723424754
+2025-01-31,64.4800033569336,64.7699966430664,64.08000183105469,64.12999725341797,61.41392135620117,25700,0.0,0.0,0.0,False,-0.007889780451129313,-0.00792106945314687,1.4603117428668422,65.60993957519531,-0.06395400218567648,0.13496664722313031
+2025-02-03,63.189998626708984,63.790000915527344,63.04999923706055,63.560001373291016,60.86806869506836,36600,0.0,0.0,0.0,False,-0.008888093270691289,-0.008927827990836763,1.4384442626212648,65.60993957519531,-0.07227366631990739,0.13525821970827318
+2025-02-04,63.68000030517578,64.16999816894531,63.68000030517578,64.16999816894531,61.45222854614258,33100,0.0,0.0,0.0,False,0.009597147791902128,0.009551387713560918,1.4618463725919568,65.60993957519531,-0.06337013958514015,0.13537913763308404
+2025-02-05,64.51000213623047,64.8499984741211,64.45999908447266,64.80999755859375,62.06512451171875,32100,0.0,0.0,0.0,False,0.009973535217131513,0.009924127754554559,1.4863996840881701,65.60993957519531,-0.05402862868687541,0.1352585461445463
+2025-02-06,64.97000122070312,65.11000061035156,64.91000366210938,65.0999984741211,62.34284591674805,28200,0.0,0.0,0.0,False,0.004474677320221332,0.004464695716887129,1.4975255203635651,65.60993957519531,-0.04979571204608202,0.13492728711182256
+2025-02-07,65.06999969482422,65.25,64.5999984741211,64.66999816894531,61.93104934692383,32600,0.0,0.0,0.0,False,-0.006605354050954415,-0.006627265945873655,1.4810284800502695,65.60993957519531,-0.05607214778875269,0.13480817858799374
+2025-02-10,64.91000366210938,64.94999694824219,64.83000183105469,64.93000030517578,62.1800422668457,22400,0.0,0.0,0.0,False,0.004020486049365557,0.004012425493008871,1.4910034204423903,65.60993957519531,-0.0522770990273298,0.1348065549313351
+2025-02-11,64.9000015258789,65.19999694824219,64.9000015258789,65.19000244140625,62.429039001464844,21600,0.0,0.0,0.0,False,0.004004447818651613,0.003996451357983175,1.5009785136556344,65.60993957519531,-0.04848199212384352,0.1348449413909048
+2025-02-12,64.7300033569336,65.26000213623047,64.69999694824219,65.16000366210938,62.40030288696289,24400,0.0,0.0,0.0,False,-0.0004603004460997928,-0.00046040641687030895,1.4998273121301127,65.60993957519531,-0.048919976287340905,0.13484745905509024
+2025-02-13,65.27999877929688,65.81999969482422,65.25,65.81999969482422,63.032352447509766,29400,0.0,0.0,0.0,False,0.010128950202242137,0.010077996171171043,1.5251479384888835,65.60993957519531,-0.039286534088808,0.1350644075972434
+2025-02-14,66.13999938964844,66.2300033569336,66.0,66.0199966430664,63.223873138427734,22100,0.0,0.0,0.0,False,0.003038450628626954,0.003033843866768979,1.5328204758299613,65.60993957519531,-0.03636745365437988,0.1337454409862466
+2025-02-18,66.27999877929688,66.41000366210938,66.16000366210938,66.36000061035156,63.54948043823242,38200,0.0,0.0,0.0,False,0.005150068852817213,0.005136852605192016,1.545864675672311,65.60993957519531,-0.03140467969188432,0.1332819707848403
+2025-02-19,65.8499984741211,65.97000122070312,65.66999816894531,65.88999938964844,63.09938049316406,22300,0.0,0.0,0.0,False,-0.007082669157395194,-0.007107870323439051,1.5278331584550249,65.60993957519531,-0.03826491989302794,0.13326804945003923
+2025-02-20,66.12999725341797,66.16999816894531,65.86000061035156,66.16000366210938,63.35795593261719,35800,0.0,0.0,0.0,False,0.004097907735895134,0.0040895341802332326,1.5381919855101098,65.60993957519531,-0.03432381826837583,0.1333179749596614
+2025-02-21,66.20999908447266,66.20999908447266,65.72000122070312,65.77999877929688,62.99404525756836,23100,0.0,0.0,0.0,False,-0.005743724993840682,-0.005760283618141229,1.5236133087637693,65.60993957519531,-0.039870396689344445,0.13341180638619715
+2025-02-24,65.94000244140625,66.0199966430664,65.63999938964844,65.66000366210938,62.87913131713867,21200,0.0,0.0,0.0,False,-0.0018242032236511774,-0.0018258691086018427,1.5190097252306733,65.60993957519531,-0.04162186820682667,0.13342701449842662
+2025-02-25,66.2300033569336,66.29000091552734,65.81999969482422,66.23999786376953,63.4345588684082,24100,0.0,0.0,0.0,False,0.008833257388181304,0.008794472401315218,1.5412607864969678,65.60993957519531,-0.03315626749349332,0.1335549936656124
+2025-02-26,66.16999816894531,66.44999694824219,65.9000015258789,65.94000244140625,63.14727020263672,17100,0.0,0.0,0.0,False,-0.004528898299229089,-0.004539184828645037,1.5297516748431041,65.60993957519531,-0.037535004429262386,0.1336370832433508
+2025-02-27,65.87000274658203,65.87000274658203,65.31999969482422,65.37000274658203,62.60140609741211,18100,0.0,0.0,0.0,False,-0.008644302492775369,-0.008681881193397205,1.507883736134155,65.60993957519531,-0.04585484298968345,0.1339309387608141
+2025-02-28,65.08999633789062,65.30000305175781,64.68000030517578,65.0999984741211,62.34284591674805,33000,0.0,0.0,0.0,False,-0.004130261551341552,-0.004138814640704109,1.4975255203635656,65.60993957519531,-0.04979571204608202,0.13397508006415668
+2025-03-03,66.0999984741211,66.20999908447266,65.41999816894531,65.69999694824219,62.917423248291016,42300,0.0,0.0,0.0,False,0.009216411652272827,0.009174199694031174,1.520543743671293,65.60993957519531,-0.041038238174543884,0.13419714352778125
+2025-03-04,65.0199966430664,65.94999694824219,64.55000305175781,65.48999786376953,62.716331481933594,45100,0.0,0.0,0.0,False,-0.0031961220910756705,-0.0032012405984456244,1.5124877781306227,65.60993957519531,-0.04410319704601107,0.13420746070095912
+2025-03-05,66.29000091552734,66.94000244140625,66.29000091552734,66.9000015258789,64.06661224365234,26900,0.0,0.0,0.0,False,0.021529970420985478,0.02130147446431474,1.5665815656768625,65.60993957519531,-0.02352276715289714,0.1355355726851997
+2025-03-06,66.83000183105469,67.06999969482422,66.45999908447266,66.51000213623047,63.6931266784668,34300,0.0,0.0,0.0,False,-0.005829644367102538,-0.005846703073595529,1.5516193079098053,65.60993957519531,-0.02921528215296809,0.13543067771853898
+2025-03-07,66.83000183105469,67.52999877929688,66.83000183105469,67.52999877929688,64.669921875,34300,0.0,0.0,0.0,False,0.015335959270208699,0.0152195520820892,1.5907508376889883,65.60993957519531,-0.014327367259925006,0.13624709460903758
+2025-03-10,66.7699966430664,66.93000030517578,65.9800033569336,66.43000030517578,63.61651611328125,26600,0.0,0.0,0.0,False,-0.016288959862281405,-0.016423083452581123,1.5485502012807006,65.60993957519531,-0.030382949211977373,0.1368063200929976
+2025-03-11,66.29000091552734,66.38999938964844,65.77999877929688,66.04000091552734,63.24303436279297,21600,0.0,0.0,0.0,False,-0.005870829987345227,-0.005888131057374993,1.5335880963347672,65.60993957519531,-0.03607540606998494,0.1366484678490129
+2025-03-12,66.54000091552734,66.69000244140625,66.23999786376953,66.66999816894531,63.84634780883789,35000,0.0,0.0,0.0,False,0.009539603090263249,0.00949438840271254,1.5577575211680164,65.60993957519531,-0.02687994803494942,0.1369537869947752
+2025-03-13,66.31999969482422,66.5199966430664,66.08000183105469,66.3499984741211,63.5399055480957,61000,0.0,0.0,0.0,False,-0.004799683478524219,-0.004811238949165939,1.545481094651595,65.60993957519531,-0.03155061627098665,0.1367490055507283
+2025-03-14,66.97000122070312,67.43000030517578,66.97000122070312,67.43000030517578,64.57415771484375,22900,0.0,0.0,0.0,False,0.01627720654959397,0.01614615303404834,1.5869144161973257,65.60993957519531,-0.015786965619202564,0.1376200685021475
+2025-03-17,67.69000244140625,68.19999694824219,67.62999725341797,68.0999984741211,65.21578979492188,26000,0.0,0.0,0.0,False,0.009936360036030933,0.00988731900264722,1.6126189292190611,65.60993957519531,-0.006007470557440553,0.1379487819602027
+2025-03-18,68.05000305175781,68.19000244140625,67.83999633789062,68.06999969482422,65.18705749511719,20300,0.0,0.0,0.0,False,-0.000440572749253465,-0.00044066982994227515,1.6114678805146636,65.60993957519531,-0.0064453965788744405,0.13781507839478602
+2025-03-19,67.9000015258789,68.5,67.79000091552734,68.23999786376953,65.349853515625,18700,0.0,0.0,0.0,False,0.002497367219252089,0.0024942539799288036,1.6179896747935905,65.60993957519531,-0.003964125881753433,0.13782973310618277
+2025-03-20,67.44000244140625,67.80999755859375,67.44000244140625,67.75,64.88059997558594,14000,0.0,0.0,0.0,False,-0.007180636448203548,-0.007206541301484019,1.599190842713747,65.60993957519531,-0.011116297383165219,0.1380396467346472
+2025-03-21,67.47000122070312,67.55999755859375,67.31999969482422,67.41999816894531,64.56458282470703,15700,0.0,0.0,0.0,False,-0.004870749515229811,-0.004882650275123063,1.586530835176609,65.60993957519531,-0.0159329021983049,0.13813772051691608
+2025-03-24,67.26000213623047,67.33999633789062,67.0999984741211,67.25,64.40178680419922,14600,0.0,0.0,0.0,False,-0.0025214446277738167,-0.0025246288229199654,1.5800090408976817,65.60993957519531,-0.018414172895425907,0.13779190087538945
+2025-03-25,67.76000213623047,67.93000030517578,67.6500015258789,67.8499984741211,64.97637176513672,36700,0.0,0.0,0.0,False,0.008921879181464476,0.0088823143715662,1.603027569847657,65.60993957519531,-0.009656582739761,0.13805717294641626
+2025-03-26,67.37000274658203,67.5,66.95999908447266,67.08000183105469,64.50518035888672,12200,0.28,0.0,0.0,False,-0.007251734645220997,-0.007278156285544762,1.5841511046369274,65.60993957519531,-0.01683829040937357,0.13819335651032094
+2025-03-27,67.05999755859375,67.2699966430664,66.9800033569336,67.05999755859375,64.4859390258789,44200,0.0,0.0,0.0,False,-0.00029829128297542695,-0.000298335780669246,1.583380274888523,65.60993957519531,-0.017131558977099726,0.1381948439360647
+2025-03-28,67.08000183105469,67.08000183105469,66.61000061035156,66.80999755859375,64.24553680419922,31100,0.0,0.0,0.0,False,-0.003727978925502029,-0.0037349451576369403,1.5737494876671811,65.60993957519531,-0.020795671811774108,0.13821706383903556
+2025-03-31,65.83000183105469,66.08000183105469,65.55999755859375,66.0,63.466636657714844,25000,0.0,0.0,0.0,False,-0.012123801671363177,-0.012197894421026492,1.5425458593269314,65.60993957519531,-0.03266735088246864,0.1385123850625568
+2025-04-01,66.0999984741211,66.25,65.83999633789062,66.12999725341797,63.59164047241211,19700,0.0,0.0,0.0,False,0.0019695988519359275,0.00196766173526196,1.5475536547324564,65.60993957519531,-0.030762093607326624,0.13848351511542215
+2025-04-02,65.58000183105469,66.25,65.58000183105469,66.22000122070312,63.67819595336914,24300,0.0,0.0,0.0,False,0.0013611141388085723,0.0013601886626497454,1.551021166031286,65.60993957519531,-0.02944285018906634,0.13842217880509894
+2025-04-03,65.63999938964844,65.75,65.01000213623047,65.16999816894531,62.66849136352539,22200,0.0,0.0,0.0,False,-0.0158563629940639,-0.015983420015833874,1.5105712484171536,65.60993957519531,-0.0448323566629526,0.13918266526241935
+2025-04-04,62.4900016784668,62.7599983215332,61.0,61.11000061035156,58.76433563232422,34500,0.0,0.0,0.0,False,-0.06229854343475527,-0.06432365721954844,1.35416631645159,65.60993957519531,-0.10433790957885847,0.1523655014714731
+2025-04-07,59.36000061035156,61.06999969482422,59.0,59.56999969482422,57.283447265625,44900,0.0,0.0,0.0,False,-0.02520046131321585,-0.02552343047003235,1.294840239268976,65.60993957519531,-0.12690900743823041,0.15419498723564007
+2025-04-08,62.09000015258789,62.09000015258789,59.560001373291016,59.90999984741211,57.61039733886719,54700,0.0,0.0,0.0,False,0.005707583758465251,0.005691357215907975,1.3079382321469,65.60993957519531,-0.12192576746942252,0.15426805146603564
+2025-04-09,60.220001220703125,63.59000015258789,59.959999084472656,63.5099983215332,61.07221221923828,42400,0.0,0.0,0.0,False,0.06009010595793196,0.05835391013189327,1.4466224850609692,65.60993957519531,-0.06916219379773025,0.16537120798394248
+2025-04-10,62.81999969482422,63.02000045776367,61.75,62.9900016784668,60.57217025756836,29800,0.0,0.0,0.0,False,-0.008187716532600198,-0.008221419979195805,1.4265902336910044,65.60993957519531,-0.0767836298927419,0.1655778850668309
+2025-04-11,63.400001525878906,64.54000091552734,63.349998474121094,64.51000213623047,62.03382873535156,25400,0.0,0.0,0.0,False,0.024130858636364882,0.023844310089735445,1.4851459395885858,65.60993957519531,-0.05450562617490573,0.16670250396736114
+2025-04-14,65.2300033569336,65.56999969482422,64.94999694824219,65.36000061035156,62.8511962890625,13800,0.0,0.0,0.0,False,0.01317615840218389,0.013090107879760626,1.5178906161411492,65.60993957519531,-0.04204764253701265,0.16711954147289898
+2025-04-15,65.63999938964844,65.83999633789062,65.52999877929688,65.58000183105469,63.06275177001953,21300,0.0,0.0,0.0,False,0.003365973815105283,0.0033603216051524515,1.5263657700243796,65.60993957519531,-0.03882319998567385,0.16641664830071268
+2025-04-16,65.75,66.08000183105469,65.45999908447266,65.62000274658203,63.10122299194336,19300,0.0,0.0,0.0,False,0.0006100466732585907,0.0006098606704299073,1.5279069710578175,65.60993957519531,-0.038236837276411806,0.1663301018674381
+2025-04-17,66.11000061035156,66.58999633789062,66.05999755859375,66.26000213623047,63.71665573120117,27300,0.0,0.0,0.0,False,0.00975310319003464,0.009705848682743202,1.5525619086013522,65.60993957519531,-0.028856661905994563,0.1659085594683426
+2025-04-21,66.80000305175781,66.80000305175781,65.91000366210938,66.37999725341797,63.83205032348633,28900,0.0,0.0,0.0,False,0.0018110585208985785,0.0018094205317801017,1.5571847475960459,65.60993957519531,-0.02709786448852547,0.16591279711634815
+2025-04-22,67.05999755859375,67.58999633789062,67.05999755859375,67.30999755859375,64.72635650634766,29100,0.0,0.0,0.0,False,0.014010300128684428,0.013913063035234863,1.5930116733943605,65.60993957519531,-0.013467213574171688,0.16646573671163029
+2025-04-23,67.77999877929688,68.01000213623047,67.16000366210938,67.37999725341797,64.79366302490234,25500,0.0,0.0,0.0,False,0.0010398626183769633,0.0010393223357584415,1.5957080493025382,65.60993957519531,-0.012441355007764332,0.1664487623236379
+2025-04-24,67.69000244140625,68.16999816894531,67.66999816894531,68.16999816894531,65.55333709716797,17100,0.0,0.0,0.0,False,0.011724511885887079,0.011656312349654101,1.6261414591788785,65.60993957519531,-0.0008627119365423042,0.16655150486518794
+2025-04-25,67.9800033569336,68.41999816894531,67.87000274658203,68.38999938964844,65.764892578125,14400,0.0,0.0,0.0,False,0.0032272267183506287,0.0032220303990037513,1.634616613062109,65.764892578125,0.0,0.16632974721539728
+2025-04-28,68.4000015258789,68.94000244140625,68.4000015258789,68.94000244140625,66.29379272460938,22500,0.0,0.0,0.0,False,0.00804228708890653,0.00801012024632808,1.655804956233557,66.29379272460938,0.0,0.16647544389891508
+2025-04-29,68.91999816894531,69.18000030517578,68.88999938964844,69.0,66.35147857666016,25000,0.0,0.0,0.0,False,0.000870154650683741,0.0008697762856005371,1.6581159172675326,66.35147857666016,0.0,0.16637616015361276
+2025-04-30,68.79000091552734,69.22000122070312,68.5999984741211,69.02999877929688,66.38032531738281,15300,0.0,0.0,0.0,False,0.0004347565621967142,0.00043466208294518554,1.6592715506056441,66.38032531738281,0.0,0.16612618151193367
+2025-05-01,69.2699966430664,69.2699966430664,68.68000030517578,68.87999725341797,66.23609161376953,17800,0.0,0.0,0.0,False,-0.0021728381553368648,-0.0021752021932301157,1.6534933839150865,66.38032531738281,-0.0021728381553368648,0.16570985384459203
+2025-05-02,69.98999786376953,70.08000183105469,69.75,69.91999816894531,67.23616790771484,19900,0.0,0.0,0.0,False,0.015098661010629622,0.014985810735986016,1.6935575810127688,67.23616790771484,0.0,0.1657863973545447
+2025-05-05,70.08000183105469,70.22000122070312,69.9800033569336,70.0199966430664,67.33232879638672,21400,0.0,0.0,0.0,False,0.0014301958553595284,0.0014291740993586292,1.6974098959013055,67.33232879638672,0.0,0.165746448192811
+2025-05-06,70.12999725341797,70.5199966430664,70.12999725341797,70.41000366210938,67.70735931396484,16600,0.0,0.0,0.0,False,0.005569843257793972,0.005554389039328819,1.7124340462234984,67.70735931396484,0.0,0.1651547015687449
+2025-05-07,70.23999786376953,70.41999816894531,69.97000122070312,70.16000366210938,67.46695709228516,18000,0.0,0.0,0.0,False,-0.003550606966739367,-0.0035569253321105446,1.702803259002156,67.70735931396484,-0.003550606966739367,0.16511891951862712
+2025-05-08,70.29000091552734,70.33000183105469,69.86000061035156,69.86000061035156,67.17848205566406,26000,0.0,0.0,0.0,False,-0.004275797354051369,-0.0042849647167471005,1.6912466199787932,67.70735931396484,-0.007811222644917071,0.16513706837672665
+2025-05-09,70.5,70.61000061035156,70.25,70.33999633789062,67.6400375366211,11000,0.0,0.0,0.0,False,0.0068705851462167455,0.006847090230579407,1.7097370590308256,67.70735931396484,-0.00099430516897836,0.16525060341947312
+2025-05-12,70.6500015258789,70.6500015258789,70.25,70.55000305175781,67.84198760986328,21600,0.0,0.0,0.0,False,0.0029856587990928496,0.0029812105715875444,1.7178274093243489,67.84198760986328,0.0,0.16525994314712844
+2025-05-13,70.66999816894531,70.98999786376953,70.56999969482422,70.86000061035156,68.14008331298828,15200,0.0,0.0,0.0,False,0.004393970660754309,0.004384345356905596,1.7297694632219138,68.14008331298828,0.0,0.1651508308545306
+2025-05-14,71.13999938964844,71.18000030517578,70.58999633789062,70.73999786376953,68.02468872070312,14200,0.0,0.0,0.0,False,-0.0016934906251158122,-0.0016949262013500207,1.7251466242272202,68.14008331298828,-0.0016934906251158122,0.16516477772301302
+2025-05-15,71.02999877929688,71.44999694824219,70.94999694824219,71.18000030517578,68.44780731201172,10800,0.0,0.0,0.0,False,0.006220073906487711,0.0062008090912319775,1.742097237635929,68.44780731201172,0.0,0.16525964717324348
+2025-05-16,71.37000274658203,71.51000213623047,71.16000366210938,71.44000244140625,68.69783020019531,29700,0.0,0.0,0.0,False,0.0036527523379075166,0.003646097239447238,1.7521134397314735,68.69783020019531,0.0,0.1652283445942713
+2025-05-19,71.44999694824219,72.02999877929688,71.44999694824219,72.02999877929688,69.26517486572266,20000,0.0,0.0,0.0,False,0.00825855291024502,0.008224637661465316,1.7748419141884924,69.26517486572266,0.0,0.16527292534676666
+2025-05-20,71.79000091552734,72.23999786376953,71.79000091552734,72.23999786376953,69.46711730957031,24700,0.0,0.0,0.0,False,0.0029154974955183377,0.0029112556753724895,1.782931958839768,69.46711730957031,0.0,0.16512216485699205
+2025-05-21,72.05999755859375,72.29000091552734,71.72000122070312,71.72000122070312,68.96707916259766,17600,0.0,0.0,0.0,False,-0.00719819918169784,-0.007224231215159291,1.762899860290927,69.46711730957031,-0.00719819918169784,0.1652660371374911
+2025-05-22,71.55999755859375,71.70999908447266,71.4000015258789,71.58999633789062,68.8420639038086,21300,0.0,0.0,0.0,False,-0.0018126801991182884,-0.0018143250919474244,1.7578916064220307,69.46711730957031,-0.008997831347690166,0.16527503188267334
+2025-05-23,71.37000274658203,72.18000030517578,71.37000274658203,72.02999877929688,69.26517486572266,17400,0.0,0.0,0.0,False,0.006146110937424343,0.006127300631734175,1.774841914188492,69.46711730957031,-0.0029070220799248814,0.1653689736768783
+2025-05-27,72.9000015258789,72.91999816894531,72.55999755859375,72.9000015258789,70.1017837524414,22100,0.0,0.0,0.0,False,0.012078348005915007,0.012005986846756262,1.8083574204894597,70.1017837524414,0.0,0.16526529450419875
+2025-05-28,72.45999908447266,72.58000183105469,72.33000183105469,72.47000122070312,69.68829345703125,21300,0.0,0.0,0.0,False,-0.005898427590235955,-0.005915892023246465,1.7917925275972006,70.1017837524414,-0.005898427590235955,0.16528152736574744
+2025-05-29,72.72000122070312,72.7300033569336,72.4000015258789,72.70999908447266,69.91907501220703,19300,0.0,0.0,0.0,False,0.003311625866087242,0.0033061545092124126,1.8010378999443408,70.1017837524414,-0.0026063351095257925,0.16496516451347307
+2025-05-30,72.69999694824219,72.7699966430664,72.30999755859375,72.69999694824219,69.90946197509766,16400,0.0,0.0,0.0,False,-0.0001374880475421003,-0.00013749749989010862,1.8006527907123862,70.1017837524414,-0.0027434648171423826,0.16496498878145352
+2025-06-02,73.19999694824219,74.05000305175781,73.0,74.05000305175781,71.20764923095703,40800,0.0,0.0,0.0,False,0.018569550089253983,0.0183992411370417,1.8526596529921289,71.20764923095703,0.0,0.16495172329440047
+2025-06-03,73.11000061035156,73.1500015258789,72.97000122070312,73.1500015258789,70.34219360351562,22000,0.0,0.0,0.0,False,-0.012153969928628938,-0.012228433387318872,1.8179885133530496,71.20764923095703,-0.012153969928628938,0.16465032678470895
+2025-06-04,73.33999633789062,73.73999786376953,73.30999755859375,73.68000030517578,70.85184478759766,18600,0.0,0.0,0.0,False,0.007245312634898582,0.007219191452180777,1.8384057211338454,71.20764923095703,-0.004996716605618401,0.1646676562643364
+2025-06-05,73.8499984741211,73.98999786376953,73.45999908447266,73.55999755859375,70.73644256591797,30500,0.0,0.0,0.0,False,-0.0016287821725128326,-0.0016301100803064919,1.8337825764969042,71.20764923095703,-0.006617360215202983,0.1646434634879665
+2025-06-06,73.5999984741211,73.75,73.45999908447266,73.75,70.91915130615234,12200,0.0,0.0,0.0,False,0.002582950649011151,0.0025796205650459774,1.8411020970420235,71.20764923095703,-0.004051501881054409,0.16448409872912803
+2025-06-09,73.62999725341797,73.87000274658203,73.55999755859375,73.55999755859375,70.73644256591797,16700,0.0,0.0,0.0,False,-0.0025762962030613235,-0.0025796205650458924,1.8337825764969047,71.20764923095703,-0.006617360215202983,0.1645147301148961
+2025-06-10,73.70999908447266,73.98999786376953,73.5199966430664,73.68000030517578,70.85184478759766,38900,0.0,0.0,0.0,False,0.0016314394319751901,0.0016301100803065138,1.8384057211338458,71.20764923095703,-0.004996716605618401,0.16448058927686957
+2025-06-11,73.97000122070312,74.13999938964844,73.80999755859375,73.83000183105469,70.99608612060547,16100,0.0,0.0,0.0,False,0.00203581619420401,0.0020337467286407397,1.8441841934666514,71.20764923095703,-0.002971072807998132,0.16390387375611534
+2025-06-12,74.23999786376953,74.43000030517578,74.20999908447266,74.33000183105469,71.47689819335938,14200,0.0,0.0,0.0,False,0.0067723743522583035,0.006749544840446515,1.8634460735515836,71.47689819335938,0.0,0.1639806717035881
+2025-06-13,73.26000213623047,73.80999755859375,73.26000213623047,73.51000213623047,70.6883773803711,31300,0.0,0.0,0.0,False,-0.011031827526359228,-0.011093129400374739,1.8318570303371322,71.47689819335938,-0.011031827526359228,0.16385681728490242
+2025-06-16,74.08000183105469,74.43000030517578,73.73999786376953,73.7699966430664,70.93838500976562,13400,0.0,0.0,0.0,False,0.0035367572245894596,0.0035305176064384263,1.8418726211481817,71.47689819335938,-0.007534087197474171,0.16338480771978817
+2025-06-17,73.94000244140625,73.94000244140625,73.29000091552734,73.30999755859375,70.49604797363281,17900,0.0,0.0,0.0,False,-0.006235510380901976,-0.006255032371115595,1.8241520949178112,71.47689819335938,-0.013722618699445577,0.16249458334187666
+2025-06-18,73.54000091552734,73.9800033569336,73.05000305175781,73.52999877929688,70.70759582519531,34900,0.0,0.0,0.0,False,0.0030008469643805213,0.0029963534105292068,1.832626943158794,71.47689819335938,-0.010762951213732608,0.16228735334454572
+2025-06-20,73.41999816894531,73.41999816894531,73.06999969482422,73.12000274658203,70.31334686279297,20200,0.0,0.0,0.0,False,-0.005575765344603356,-0.0055913679488613305,1.8168328800149394,71.47689819335938,-0.016278704867952798,0.16232237039015876
+2025-06-23,72.66999816894531,73.61000061035156,72.66999816894531,73.58999633789062,70.76528930664062,19900,0.0,0.0,0.0,False,0.006427548452921261,0.006406979853429531,1.834938209835017,71.47689819335938,-0.009955788579321223,0.16235884772637404
+2025-06-24,74.08000183105469,74.41999816894531,74.05000305175781,74.41999816894531,71.56343078613281,20100,0.0,0.0,0.0,False,0.011278714286515168,0.011215583831952808,1.8669126679236712,71.56343078613281,0.0,0.16269085130502361
+2025-06-25,72.87000274658203,73.08999633789062,72.76000213623047,72.91000366210938,71.4850082397461,24100,1.43,0.0,0.0,False,-0.001095846656948063,-0.0010964475359167526,1.8637709712607649,71.56343078613281,-0.001095846656948063,0.16242890485465442
+2025-06-26,73.83000183105469,74.20999908447266,73.7699966430664,74.04000091552734,72.59292602539062,25300,0.0,0.0,0.0,False,0.015498603314541226,0.015379726670090356,1.908155421528034,72.59292602539062,0.0,0.1628715770078329
+2025-06-27,74.61000061035156,74.88999938964844,74.41000366210938,74.73999786376953,73.27923583984375,63800,0.0,0.0,0.0,False,0.009454224426951319,0.009409812945176035,1.9356497755516155,73.27923583984375,0.0,0.16298880514688016
+2025-06-30,74.88999938964844,75.11000061035156,74.73999786376953,75.11000061035156,73.64201354980469,18700,0.0,0.0,0.0,False,0.004950620810973083,0.004938406782528253,1.95018306442419,73.64201354980469,0.0,0.16287315909648112
+2025-07-01,74.94000244140625,75.0999984741211,74.87000274658203,74.87000274658203,73.40670013427734,22500,0.0,0.0,0.0,False,-0.003195369113151658,-0.0032004852064810635,1.940756140581986,73.64201354980469,-0.003195369113151658,0.16287524480836105
+2025-07-02,74.7300033569336,75.1500015258789,74.66000366210938,75.1500015258789,73.68122863769531,19000,0.0,0.0,0.0,False,0.00373982896541869,0.003732853191797379,1.9517540655767673,73.68122863769531,0.0,0.16289924020275812
+2025-07-03,75.37000274658203,75.5999984741211,75.37000274658203,75.4800033569336,74.0047836303711,10400,0.0,0.0,0.0,False,0.0043912811805399965,0.0043816676389047795,1.964716047654517,74.0047836303711,0.0,0.16286386459248767
+2025-07-07,75.16999816894531,75.30999755859375,74.66000366210938,74.7300033569336,73.26943969726562,22400,0.0,0.0,0.0,False,-0.009936437849453972,-0.009986133722031654,1.9352573309057188,74.0047836303711,-0.009936437849453972,0.1631448721405153
+2025-07-08,75.05999755859375,75.61000061035156,74.9800033569336,75.41000366210938,73.93614196777344,25200,0.0,0.0,0.0,False,0.009099322627039275,0.009058173223666548,1.9619661843530123,74.0047836303711,-0.000927530076170413,0.16282207263716872
+2025-07-09,75.87999725341797,76.18000030517578,75.73999786376953,76.18000030517578,74.69110107421875,24400,0.0,0.0,0.0,False,0.01021096159946211,0.010159181913021662,1.9922107073203463,74.69110107421875,0.0,0.16297618131361488
+2025-07-10,75.94999694824219,76.23999786376953,75.86000061035156,76.23999786376953,74.74991607666016,28600,0.0,0.0,0.0,False,0.000787443237487695,0.0007871333667213188,1.9945669034069642,74.74991607666016,0.0,0.162872480965448
+2025-07-11,75.81999969482422,75.88999938964844,75.69000244140625,75.77999877929688,74.29891204833984,17400,0.0,0.0,0.0,False,-0.006033505480565138,-0.0060517806206079085,1.9764991675833392,74.74991607666016,-0.006033505480565138,0.16299904593134504
+2025-07-14,75.68000030517578,75.88999938964844,75.6500015258789,75.87999725341797,74.39695739746094,31500,0.0,0.0,0.0,False,0.0013196067939367229,0.0013187368781052166,1.980426976107029,74.74991607666016,-0.00472186054145185,0.16260936363309886
+2025-07-15,75.83000183105469,75.83000183105469,75.05999755859375,75.11000061035156,73.64201354980469,31800,0.0,0.0,0.0,False,-0.010147509710955127,-0.010199346663096187,1.9501830644241904,74.74991607666016,-0.014821455126708849,0.1627980879522232
+2025-07-16,75.2300033569336,75.54000091552734,75.01000213623047,75.52999877929688,74.05380249023438,21900,0.0,0.0,0.0,False,0.005591766446624735,0.005576190558138492,1.966679799095238,74.74991607666016,-0.009312566795551702,0.1626463355345872
+2025-07-17,75.23999786376953,75.68000030517578,75.23999786376953,75.66000366210938,74.18125915527344,34500,0.0,0.0,0.0,False,0.0017211359950877192,0.0017196565378524047,1.9717858584833605,74.74991607666016,-0.007607458994382421,0.16255873437039142
+2025-07-18,76.0999984741211,76.0999984741211,75.54000091552734,75.56999969482422,74.093017578125,14300,0.0,0.0,0.0,False,-0.0011895400287521563,-0.001190248093061748,1.968250800247815,74.74991607666016,-0.008787949646143711,0.16239987115133048
+2025-07-21,75.95999908447266,76.36000061035156,75.95999908447266,76.0199966430664,74.53421783447266,24700,0.0,0.0,0.0,False,0.005954680626719666,0.0059370215839997485,1.9859257857832957,74.74991607666016,-0.002885598452930571,0.16247412131964178
+2025-07-22,76.16999816894531,76.68000030517578,76.08000183105469,76.62000274658203,75.12248992919922,50600,0.0,0.0,0.0,False,0.007892644637836232,0.007861660641813992,2.0094926369254353,75.12248992919922,0.0,0.16256727445731844
+2025-07-23,77.16999816894531,77.86000061035156,77.16999816894531,77.86000061035156,76.33826446533203,20900,0.0,0.0,0.0,False,0.016183895625379918,0.016054332409112634,2.058197951646786,76.33826446533203,0.0,0.16315983490997893
+2025-07-24,77.55999755859375,77.61000061035156,77.36000061035156,77.36000061035156,75.84803009033203,13300,0.0,0.0,0.0,False,-0.006421869535986557,-0.006442578447718159,2.038558603386089,76.33826446533203,-0.006421869535986557,0.16325355593451027
+2025-07-25,76.88999938964844,77.3499984741211,76.83999633789062,77.29000091552734,75.7793960571289,25600,0.0,0.0,0.0,False,-0.000904888803590298,-0.0009052984626129493,2.035809045726832,76.33826446533203,-0.007320947261735711,0.1632240679021322
+2025-07-28,76.63999938964844,76.63999938964844,76.0999984741211,76.19999694824219,74.710693359375,22600,0.0,0.0,0.0,False,-0.014102813605801567,-0.01420320325022992,1.9929955966121402,76.33826446533203,-0.021320514912887112,0.1634767031842594
+2025-07-29,76.19999694824219,76.2699966430664,76.0199966430664,76.20999908447266,74.72050476074219,26900,0.0,0.0,0.0,False,0.0001313252618335703,0.00013131663942625747,1.993388652542532,76.33826446533203,-0.021191989573256853,0.16334848460306692
+2025-07-30,75.93000030517578,76.0999984741211,75.41999816894531,75.62999725341797,74.15184020996094,54000,0.0,0.0,0.0,False,-0.007610555530936702,-0.007639663588386065,1.9706073019766812,76.33826446533203,-0.02864126229073527,0.1629137208779396
+2025-07-31,75.55999755859375,75.6500015258789,75.12999725341797,75.38999938964844,73.91653442382812,20000,0.0,0.0,0.0,False,-0.003173296650043289,-0.003178342232772516,1.9611806837767243,76.33826446533203,-0.0317236717190984,0.16279135510163267
+2025-08-01,75.5999984741211,75.69000244140625,75.26000213623047,75.52999877929688,74.05380249023438,23100,0.0,0.0,0.0,False,0.0018570684823935313,0.0018553462625765012,1.9666797990952385,76.33826446533203,-0.029925516267600205,0.16277445253595826
+2025-08-04,76.12000274658203,76.47000122070312,76.12000274658203,76.38999938964844,74.89698791503906,30100,0.0,0.0,0.0,False,0.011386119232916991,0.011321785259616815,2.000458769013623,76.33826446533203,-0.018880132531012728,0.1624526854788216
+2025-08-05,76.4800033569336,76.6500015258789,76.29000091552734,76.47000122070312,74.97542572021484,21300,0.0,0.0,0.0,False,0.0010472758299007179,0.0010467278191476752,2.003601076961025,76.33826446533203,-0.017852629407577147,0.16008333154086837
+2025-08-06,76.9000015258789,77.22000122070312,76.83000183105469,77.08000183105469,75.5735092163086,46500,0.0,0.0,0.0,False,0.00797706035475687,0.00794541180565252,2.027560984033556,76.33826446533203,-0.010017980555095507,0.15951384268578764
+2025-08-07,77.7699966430664,77.80000305175781,77.22000122070312,77.51000213623047,75.99510192871094,22100,0.0,0.0,0.0,False,0.0055785779537596,0.005563075316158076,2.044450468992748,76.33826446533203,-0.004495288686801824,0.15577585282195033
+2025-08-08,77.73999786376953,78.0199966430664,77.7300033569336,77.87000274658203,76.34806823730469,29700,0.0,0.0,0.0,False,0.004644592870272968,0.00463384003099311,2.0585907019349308,76.34806823730469,0.0,0.15564500804223688
+2025-08-11,77.52999877929688,77.6500015258789,77.41000366210938,77.5199966430664,76.00489807128906,42900,0.0,0.0,0.0,False,-0.004494811380806429,-0.004504943417944448,2.044842913638645,76.34806823730469,-0.004494811380806429,0.1557306604871407
+2025-08-12,77.54000091552734,78.16000366210938,77.54000091552734,78.0999984741211,76.57356262207031,20200,0.0,0.0,0.0,False,0.007481946100998282,0.007454095175413554,2.0676242642044955,76.57356262207031,0.0,0.1552363653142622
+2025-08-13,78.31999969482422,78.4800033569336,78.20999908447266,78.36000061035156,76.82848358154297,19400,0.0,0.0,0.0,False,0.003329098852704826,0.003323569671182151,2.077836688622988,76.82848358154297,0.0,0.15512264868319445
+2025-08-14,78.05000305175781,78.16999816894531,77.88999938964844,78.1500015258789,76.62259674072266,24600,0.0,0.0,0.0,False,-0.0026798243466799043,-0.002683421503881277,2.0695886269297112,76.82848358154297,-0.0026798243466799043,0.1551610924359827
+2025-08-15,78.44000244140625,78.5,78.30999755859375,78.33000183105469,76.799072265625,15300,0.0,0.0,0.0,False,0.0023031785975553554,0.002300530347212091,2.0766584377585553,76.82848358154297,-0.00038281786320504274,0.15433310240949594
+2025-08-18,78.23999786376953,78.37999725341797,78.0999984741211,78.37999725341797,76.84809112548828,20700,0.0,0.0,0.0,False,0.0006382741147410442,0.0006380705044531141,2.078622189199276,76.84809112548828,0.0,0.1543333093953617
+2025-08-19,78.76000213623047,78.8499984741211,78.47000122070312,78.51000213623047,76.97555541992188,29500,0.0,0.0,0.0,False,0.0016586527077875335,0.0016572786625510853,2.083728554229646,76.97555541992188,0.0,0.15406026174409093
+2025-08-20,78.62999725341797,78.79000091552734,78.52999877929688,78.6500015258789,77.11282348632812,13700,0.0,0.0,0.0,False,0.0017832682811760314,0.0017816801460617162,2.0892276695481606,77.11282348632812,0.0,0.1539652921362514
+2025-08-21,78.63999938964844,78.70999908447266,78.47000122070312,78.55000305175781,77.0147705078125,24000,0.0,0.0,0.0,False,-0.0012715521761825777,-0.0012723612846060666,2.0852995553822233,77.11282348632812,-0.0012715521761825777,0.15360362933545754
+2025-08-22,78.93000030517578,80.12999725341797,78.93000030517578,79.97000122070312,78.40702819824219,22000,0.0,0.0,0.0,False,0.01807780093674949,0.017916340489747207,2.1410749865746648,78.40702819824219,0.0,0.1545137614755802
+2025-08-25,79.80000305175781,79.91999816894531,79.20999908447266,79.20999908447266,77.66187286376953,20900,0.0,0.0,0.0,False,-0.009503680366364953,-0.009549128515618736,2.111223213895475,78.40702819824219,-0.009503680366364953,0.15457597468352155
+2025-08-26,79.08000183105469,79.26000213623047,79.0199966430664,79.26000213623047,77.71089172363281,23500,0.0,0.0,0.0,False,0.000631183076788222,0.0006309839645297966,2.1131869653361965,78.40702819824219,-0.008878495851791235,0.1543034405031467
+2025-08-27,78.51000213623047,79.05999755859375,78.48999786376953,79.04000091552734,77.49520111083984,27400,0.0,0.0,0.0,False,-0.0027755518950939306,-0.0027794108814537415,2.104546153354776,78.40702819824219,-0.011629405020898154,0.15322128048905054
+2025-08-28,79.12999725341797,79.30000305175781,79.0,79.22000122070312,77.67167663574219,36200,0.0,0.0,0.0,False,0.0022772445567298405,0.002274655565110654,2.1116159641836196,78.40702819824219,-0.009378643463450187,0.15312920518051676
+2025-08-29,79.01000213623047,79.12999725341797,78.91999816894531,79.0199966430664,77.4755859375,19100,0.0,0.0,0.0,False,-0.0025246100861424647,-0.0025278022880278997,2.1037603471362396,78.40702819824219,-0.011879576131710423,0.15309077350941291
+2025-09-02,77.5999984741211,78.06999969482422,77.5999984741211,78.05999755859375,76.53434753417969,26300,0.0,0.0,0.0,False,-0.012148838784899474,-0.012223239126020018,2.0660532630519177,78.40702819824219,-0.023884091861352874,0.15327172017819335
+2025-09-03,78.08000183105469,78.30000305175781,77.94999694824219,78.2300033569336,76.70103454589844,36400,0.0,0.0,0.0,False,0.002177937319506329,0.002175569052024532,2.0727309348771126,78.40702819824219,-0.021758172596853975,0.15326656340462838
+2025-09-04,78.30000305175781,78.62999725341797,78.27999877929688,78.58999633789062,77.05398559570312,33600,0.0,0.0,0.0,False,0.004601646534421633,0.004591091327508564,2.0868705565348,78.40702819824219,-0.017256649481958042,0.15331102441351158
+2025-09-05,79.41999816894531,79.7699966430664,79.04000091552734,79.20999908447266,77.66187286376953,20500,0.0,0.0,0.0,False,0.00788910869913928,0.007858152386328393,2.1112232138954754,78.40702819824219,-0.009503680366364953,0.1521435001381206
+2025-09-08,79.95999908447266,80.13999938964844,79.66999816894531,79.94999694824219,78.38740539550781,23500,0.0,0.0,0.0,False,0.009342197206742231,0.009298828777457507,2.1402888747138813,78.40702819824219,-0.0002502684157951185,0.15235121525007636
+2025-09-09,79.98999786376953,79.98999786376953,79.72000122070312,79.7300033569336,78.17171478271484,19400,0.0,0.0,0.0,False,-0.0027515978071309677,-0.002755390411121906,2.1316480627324608,78.40702819824219,-0.0030011775849020372,0.152388312390675
+2025-09-10,79.98999786376953,80.16000366210938,79.69999694824219,79.76000213623047,78.20112609863281,23200,0.0,0.0,0.0,False,0.00037623987141288673,0.00037616911094051733,2.1328263135968935,78.40702819824219,-0.002626066876157851,0.1511981520260735
+2025-09-11,80.06999969482422,80.68000030517578,79.9000015258789,80.68000030517578,79.1031494140625,105900,0.0,0.0,0.0,False,0.011534658903658235,0.011468641896429882,2.168962396528639,79.1031494140625,0.0,0.15148637279830338
+2025-09-12,80.23999786376953,80.37999725341797,80.08999633789062,80.20999908447266,78.64232635498047,25700,0.0,0.0,0.0,False,-0.0058255968630258614,-0.00584263184393696,2.1505012991323746,79.1031494140625,-0.0058255968630258614,0.15163848418409306
+2025-09-15,80.45999908447266,80.7699966430664,80.43000030517578,80.7699966430664,79.19137573242188,23000,0.0,0.0,0.0,False,0.006981601421136352,0.006957342885439139,2.172496843479689,79.19137573242188,0.0,0.1517570952071269
+2025-09-16,80.80000305175781,80.97000122070312,80.6500015258789,80.81999969482422,79.24040222167969,10500,0.0,0.0,0.0,False,0.0006190887429897707,0.0006188971866101105,2.1744609005626576,79.24040222167969,0.0,0.15158105490064697
+2025-09-17,80.58000183105469,81.11000061035156,80.31999969482422,80.51000213623047,78.93647003173828,40000,0.0,0.0,0.0,False,-0.0038355710145329125,-0.0038429456804463134,2.1622850303456915,79.24040222167969,-0.0038355710145329125,0.15157794490876964
+2025-09-18,80.37999725341797,80.5999984741211,80.29000091552734,80.58000183105469,79.00509643554688,16100,0.0,0.0,0.0,False,0.0008693877973133812,0.0008690100986375499,2.1650342823627007,79.24040222167969,-0.002969517815855194,0.1514375185520428
+2025-09-19,80.08000183105469,80.19999694824219,79.91999816894531,80.01000213623047,78.44624328613281,16700,0.0,0.0,0.0,False,-0.007073634165739917,-0.007098770924860545,2.1426459877272417,79.24040222167969,-0.010022146698917211,0.15154901803166265
+2025-09-22,79.91000366210938,80.26000213623047,79.69000244140625,80.0999984741211,78.53447723388672,27700,0.0,0.0,0.0,False,0.0011247695754157405,0.0011241374960348897,2.1461807403205397,79.24040222167969,-0.0089086497291887,0.15154853300096757
+2025-09-23,80.33000183105469,80.33000183105469,79.91999816894531,80.0199966430664,78.45603942871094,11300,0.0,0.0,0.0,False,-0.0009987690494479562,-0.0009992681516078914,2.1430384323731384,79.24040222167969,-0.009898521095014767,0.1506105849083269
+2025-09-24,79.66000366210938,79.66999816894531,79.23999786376953,79.30999755859375,77.75991821289062,63600,0.0,0.0,0.0,False,-0.00887275499616369,-0.00891235228548154,2.115151022419165,79.24040222167969,-0.018683448938678016,0.15038212807317705
+2025-09-25,78.3499984741211,78.3499984741211,77.95999908447266,78.0999984741211,77.14747619628906,15100,0.59,0.0,0.0,False,-0.007876063024202518,-0.007907243033636947,2.090615896636683,79.24040222167969,-0.026412359941530128,0.15053694618487476
+2025-09-26,78.38999938964844,78.75,78.38999938964844,78.61000061035156,77.65126037597656,38700,0.0,0.0,0.0,False,0.006530144659634862,0.0065089156339513754,2.1107980655290874,79.24040222167969,-0.02005469181311581,0.15064283949739313
+2025-09-29,79.08000183105469,79.25,78.76000213623047,79.0999984741211,78.13528442382812,41100,0.0,0.0,0.0,False,0.006233305750711349,0.006213959054711959,2.1301886210002516,79.24040222167969,-0.013946393088211884,0.15056341218075597
+2025-09-30,79.20999908447266,79.51000213623047,79.13999938964844,79.51000213623047,78.540283203125,21800,0.0,0.0,0.0,False,0.005183302041879667,0.0051699149714110985,2.146413334070951,79.24040222167969,-0.008835379414103173,0.148332357546389
+2025-10-01,79.55000305175781,79.7300033569336,79.18000030517578,79.44000244140625,78.47113800048828,28700,0.0,0.0,0.0,False,-0.0008803788300315585,-0.000880766591074856,2.1436432983811056,79.24040222167969,-0.009707979763143304,0.14819702220873004
+2025-10-02,79.43000030517578,79.43000030517578,79.0199966430664,79.25,78.28345489501953,32200,0.0,0.0,0.0,False,-0.0023917469562831917,-0.0023946117518569695,2.1361244990905623,79.24040222167969,-0.012076507688376426,0.14823036452569996
+2025-10-03,79.83000183105469,80.16000366210938,79.72000122070312,79.72000122070312,78.74772644042969,47300,0.0,0.0,0.0,False,0.0059306471084183965,0.0059131300450824004,2.154723746782734,79.24040222167969,-0.006217482085359771,0.14803360042193614
+2025-10-06,79.69999694824219,79.91999816894531,79.6500015258789,79.76000213623047,78.7872314453125,26300,0.0,0.0,0.0,False,0.0005016653390330639,0.0005015395470454321,2.1563063623407195,79.24040222167969,-0.0057189358415851155,0.1478761282376441
+2025-10-07,79.58000183105469,79.58000183105469,78.94999694824219,79.05999755859375,78.09576416015625,15600,0.0,0.0,0.0,False,-0.008776387651547424,-0.008815126969050029,2.1286053941577716,79.24040222167969,-0.014445131895232555,0.14779171950822556
+2025-10-08,79.12000274658203,79.13999938964844,78.94000244140625,79.08999633789062,78.12539672851562,18400,0.0,0.0,0.0,False,0.0003794388681388483,0.00037936689941609934,2.129792508647384,79.24040222167969,-0.014071174071589976,0.14760992560717115
+2025-10-09,79.41000366210938,79.41000366210938,78.69000244140625,78.87000274658203,77.90809631347656,15000,0.0,0.0,0.0,False,-0.0027814311880447473,-0.002785306555485003,2.1210872061517234,79.24040222167969,-0.01681346725721966,0.1474653054167366
+2025-10-10,78.51000213623047,78.56999969482422,77.41999816894531,77.47000122070312,76.5251693725586,20100,0.0,0.0,0.0,False,-0.017750747436486303,-0.017910181487086035,2.0656855754280756,79.24040222167969,-0.03426576308289131,0.14859540249079578
+2025-10-13,77.94000244140625,78.18000030517578,77.93000030517578,78.05000305175781,77.09809112548828,13800,0.0,0.0,0.0,False,0.007486710027918342,0.007458823712411466,2.0886374743680776,79.24040222167969,-0.027035590887059868,0.14874167098980814
+2025-10-14,77.48999786376953,78.41999816894531,77.41000366210938,78.19000244140625,77.23638153076172,45800,0.0,0.0,0.0,False,0.0017936942828888913,0.0017920875343555118,2.094177545747768,79.24040222167969,-0.025290390188979606,0.14867091368856922
+2025-10-15,78.5,78.66999816894531,78.12000274658203,78.36000061035156,77.40430450439453,22400,0.0,0.0,0.0,False,0.002174143458105071,0.002171783428293405,2.1009047316170713,79.24040222167969,-0.023171231667256875,0.14864239436021406
+2025-10-16,78.52999877929688,78.7300033569336,78.22000122070312,78.44000244140625,77.48332977294922,29900,0.0,0.0,0.0,False,0.0010209415233515262,0.001020420716999553,2.1040705740175363,79.24040222167969,-0.02217394661646155,0.1486244713122813
+2025-10-17,78.06999969482422,78.54000091552734,78.02999877929688,78.44000244140625,77.48332977294922,16900,0.0,0.0,0.0,False,0.0,0.0,2.1040705740175363,79.24040222167969,-0.02217394661646155,0.14853177700982595
+2025-10-20,78.55999755859375,78.87999725341797,78.55999755859375,78.77999877929688,77.81918334960938,24400,0.0,0.0,0.0,False,0.004334526893001511,0.004325159889240313,2.1175252513983898,79.24040222167969,-0.01793553329139308,0.14857132202395484
+2025-10-21,78.20999908447266,78.37000274658203,78.02999877929688,78.12999725341797,77.17710876464844,26300,0.0,0.0,0.0,False,-0.008250852261920572,-0.008285078939637808,2.091803011126295,79.24040222167969,-0.02603840211788755,0.14880126152243905
+2025-10-22,78.31999969482422,78.58000183105469,78.02999877929688,78.22000122070312,77.2660140991211,23100,0.0,0.0,0.0,False,0.0011519650825968508,0.0011513020799428454,2.0953646602373803,79.24040222167969,-0.024916432365337138,0.14871692159386218
+2025-10-23,79.0,79.25,78.87999725341797,79.19999694824219,78.23405456542969,11500,0.0,0.0,0.0,False,0.012528670950551879,0.012450836585838197,2.134145465537461,79.24040222167969,-0.012699931197152181,0.1482381442649441
+2025-10-24,79.44000244140625,79.5,79.33999633789062,79.37000274658203,78.40199279785156,20800,0.0,0.0,0.0,False,0.002146612921377189,0.0021443122397204312,2.1408732626912594,79.24040222167969,-0.010580580112183546,0.14818557972604318
+2025-10-27,79.94000244140625,79.94000244140625,79.7699966430664,79.91999816894531,78.94528198242188,17800,0.0,0.0,0.0,False,0.006929532849644593,0.006905633978708044,2.162638047141649,79.24040222167969,-0.003724365739994573,0.14751471785875186
+2025-10-28,79.26000213623047,79.55000305175781,79.18000030517578,79.18000030517578,78.21430969238281,19300,0.0,0.0,0.0,False,-0.009259227045408824,-0.00930236014739959,2.133354463400716,79.24040222167969,-0.012949108037416557,0.14787315941884635
+2025-10-29,79.19000244140625,79.22000122070312,78.37999725341797,78.69999694824219,77.74015808105469,18400,0.0,0.0,0.0,False,-0.006062210523789857,-0.006080660324180977,2.1143594089979243,79.24040222167969,-0.018932818342188407,0.14795230956872887
+2025-10-30,78.31999969482422,78.69999694824219,78.31999969482422,78.45999908447266,77.50308990478516,10400,0.0,0.0,0.0,False,-0.0030494943941631325,-0.003054153576704859,2.104862187438776,79.24040222167969,-0.02192457721295127,0.14796917982684496
+2025-10-31,78.16000366210938,78.18000030517578,77.80999755859375,78.0,77.04869842529297,20100,0.0,0.0,0.0,False,-0.0058628821128347,-0.005880136278648483,2.0866587464572244,79.24040222167969,-0.027658918114212727,0.14800367004070675
+2025-11-03,78.02999877929688,78.05000305175781,77.7699966430664,77.97000122070312,77.0190658569336,23500,0.0,0.0,0.0,False,-0.00038459531393775226,-0.0003846692896832618,2.085471631967612,79.24040222167969,-0.028032875937855195,0.14800696030447755
+2025-11-04,77.31999969482422,77.80999755859375,77.02999877929688,77.13999938964844,76.19918823242188,20400,0.0,0.0,0.0,False,-0.010645125533392918,-0.010702190217323233,2.052626399115594,79.24040222167969,-0.0383795879878277,0.14842514821915243
+2025-11-05,77.23999786376953,77.44000244140625,77.06999969482422,77.22000122070312,76.27821350097656,49700,0.0,0.0,0.0,False,0.0010370880633747692,0.0010365506590741353,2.0557922415160594,79.24040222167969,-0.037382302937032375,0.14837485138047843
+2025-11-06,77.37000274658203,77.43000030517578,76.94000244140625,76.98999786376953,76.05101776123047,37600,0.0,0.0,0.0,False,-0.0029785141696218043,-0.002982958770683352,2.0466905210252833,79.24040222167969,-0.04024947338766316,0.1484262086147763
+2025-11-07,76.8499984741211,77.61000061035156,76.77999877929688,77.51000213623047,76.5646743774414,24800,0.0,0.0,0.0,False,0.006754105748112638,0.006731398961237361,2.0672681909860606,79.24040222167969,-0.033767216839116654,0.14830415210887155
+2025-11-10,77.95999908447266,78.30000305175781,77.76000213623047,78.19999694824219,77.24626159667969,15000,0.0,0.0,0.0,False,0.008902110859614565,0.008862720668698051,2.094573352458388,79.24040222167969,-0.02516570548722452,0.1479673341695915
+2025-11-11,78.26000213623047,78.54000091552734,78.22000122070312,78.3499984741211,77.3944320678711,31300,0.0,0.0,0.0,False,0.0019181571784669948,0.001916319864116307,2.1005092305486985,79.24040222167969,-0.023295820087389063,0.1464973916160011
+2025-11-12,78.52999877929688,78.87999725341797,78.41999816894531,78.69999694824219,77.74015808105469,27700,0.0,0.0,0.0,False,0.004467065704163442,0.004457117979917547,2.1143594089979247,79.24040222167969,-0.018932818342188407,0.14571136251531355
+2025-11-13,78.68000030517578,78.94000244140625,78.11000061035156,78.18000030517578,77.22650146484375,36800,0.0,0.0,0.0,False,-0.006607352350317841,-0.006629277534502056,2.093781739037148,79.24040222167969,-0.0254150748907348,0.1459080697780143
+2025-11-14,77.69999694824219,78.30999755859375,77.62000274658203,78.11000061035156,77.15735626220703,65600,0.0,0.0,0.0,False,-0.0008953558859350341,-0.0008957569564346993,2.0910117033473026,79.24040222167969,-0.026287675239774932,0.14509483569017426
+2025-11-17,77.91000366210938,78.37000274658203,77.20999908447266,77.4800033569336,76.53504180908203,34500,0.0,0.0,0.0,False,-0.008065523279597087,-0.008098225571915628,2.066081076496448,79.24040222167969,-0.03414117466275912,0.14526704822014824
+2025-11-18,76.7300033569336,77.01000213623047,76.5,76.68000030517578,75.74480438232422,23700,0.0,0.0,0.0,False,-0.01032517142577738,-0.01037884579261696,2.03442326377629,79.24040222167969,-0.04411383260746615,0.14569702908999296
+2025-11-19,76.66000366210938,76.9800033569336,76.37000274658203,76.61000061035156,75.67565155029297,27200,0.0,0.0,0.0,False,-0.0009129712934791145,-0.0009133883056031916,2.0316529224441973,79.24040222167969,-0.04498652923812929,0.14570902953000453
+2025-11-20,76.80999755859375,77.08000183105469,75.63999938964844,75.68000030517578,74.75699615478516,55600,0.0,0.0,0.0,False,-0.012139378739240647,-0.012213662784224815,1.9948505394127216,79.24040222167969,-0.0565797994607844,0.1461775436603251
+2025-11-21,76.19000244140625,77.12999725341797,76.19000244140625,76.83999633789062,75.90283966064453,63300,0.0,0.0,0.0,False,0.015327575542052108,0.015211294950355742,2.0407543372927255,79.24040222167969,-0.042119455069121514,0.14686024086529736
+2025-11-24,76.8499984741211,77.41000366210938,76.8499984741211,77.27999877929688,76.33747863769531,19100,0.0,0.0,0.0,False,0.005726254498435335,0.005709921823518235,2.058166470495285,79.24040222167969,-0.03663438728974744,0.14686183359347013
+2025-11-25,77.43000030517578,78.30000305175781,77.3499984741211,78.19999694824219,77.24626159667969,45600,0.0,0.0,0.0,False,0.011904807117059102,0.011834502327389659,2.0945733524583887,79.24040222167969,-0.02516570548722452,0.147265802413243
+2025-11-26,78.47000122070312,79.13999938964844,77.9800033569336,79.05999755859375,78.09576416015625,53000,0.0,0.0,0.0,False,0.010997329138230816,0.01093729823289704,2.128605394157772,79.24040222167969,-0.014445131895232555,0.14759237410618659
+2025-11-28,79.5199966430664,79.81999969482422,79.5199966430664,79.80999755859375,78.83662414550781,9300,0.0,0.0,0.0,False,0.009486557860324263,0.009441843041015772,2.1582850902515722,79.24040222167969,-0.005095608614432368,0.14777184919015382
+2025-12-01,79.51000213623047,79.80000305175781,79.33999633789062,79.33999633789062,78.37235260009766,23600,0.0,0.0,0.0,False,-0.005889033814452271,-0.005906442554840648,2.1396858425594,79.24040222167969,-0.01095463421744891,0.14783631846699127
+2025-12-02,79.5,79.51000213623047,79.20999908447266,79.4000015258789,78.43162536621094,16600,0.0,0.0,0.0,False,0.0007562968846390739,0.0007560110362652931,2.142060377180873,79.24040222167969,-0.010206622288540967,0.14778802542525332
+2025-12-03,79.36000061035156,79.9000015258789,79.36000061035156,79.80000305175781,78.82675170898438,20600,0.0,0.0,0.0,False,0.0050378446312762115,0.005025197151585111,2.1578895891831995,79.24040222167969,-0.005220197034564555,0.14741207989135435
+2025-12-04,80.0,80.0,79.6500015258789,79.77999877929688,78.80699157714844,15700,0.0,0.0,0.0,False,-0.0002506779920209423,-0.0002507094170005944,2.157097975761959,79.24040222167969,-0.0054695664380748354,0.1473864685193489
+2025-12-05,79.95999908447266,80.19000244140625,79.41000366210938,79.81999969482422,78.84649658203125,21500,0.0,0.0,0.0,False,0.0005012880721901869,0.0005011624692982615,2.1586805913199445,79.24040222167969,-0.00497102019430018,0.14735060421320773
+2025-12-08,79.94999694824219,80.05000305175781,79.6500015258789,79.69000244140625,78.71809387207031,20300,0.0,0.0,0.0,False,-0.0016285150961317107,-0.0016298425682422118,2.1535366322931218,79.24040222167969,-0.00659143990900235,0.14737415237524135
+2025-12-09,79.58000183105469,79.93000030517578,79.44000244140625,79.44999694824219,78.48101043701172,29900,0.0,0.0,0.0,False,-0.0030118035561670364,-0.003016348163768302,2.1440387994494783,79.24040222167969,-0.009583391343011227,0.14734918665610436
+2025-12-10,79.33999633789062,80.26000213623047,79.33999633789062,80.12999725341797,79.15271759033203,50100,0.0,0.0,0.0,False,0.00855884945389973,0.008522430159211418,2.170948154211186,79.24040222167969,-0.001106564692874179,0.14751397668453486
+2025-12-11,80.11000061035156,80.52999877929688,80.11000061035156,80.47000122070312,79.48857116699219,21000,0.0,0.0,0.0,False,0.004243108599232492,0.004234131997445888,2.18440283159204,79.48857116699219,0.0,0.14754918369218156
+2025-12-12,80.33000183105469,80.51000213623047,79.77999877929688,80.08999633789062,79.11320495605469,18600,0.0,0.0,0.0,False,-0.0047222664268165015,-0.004733451553577153,2.1693652330109536,79.48857116699219,-0.0047222664268165015,0.14756069014267773
+2025-12-15,80.54000091552734,80.6500015258789,80.25,80.38999938964844,79.40955352783203,38600,0.0,0.0,0.0,False,0.003745879994900392,0.0037388816576088284,2.181237294833822,79.48857116699219,-0.0009940754752548742,0.14749734555116378
+2025-12-16,80.33000183105469,80.48999786376953,79.98999786376953,80.2699966430664,79.29100799560547,33000,0.0,0.0,0.0,False,-0.0014928371582522137,-0.0014939525498462937,2.1764882255908766,79.48857116699219,-0.0024854286406994497,0.14704147255329017
+2025-12-17,80.04000091552734,80.30000305175781,79.66999816894531,79.69000244140625,78.71809387207031,13000,0.0,0.0,0.0,False,-0.007225461474356654,-0.00725169154707434,2.153536632293122,79.48857116699219,-0.009692931746165478,0.14724619528331712
+2025-12-18,80.43000030517578,80.69999694824219,80.26000213623047,80.26000213623047,79.28113555908203,30400,0.0,0.0,0.0,False,0.007152633648964457,0.0071271748909342856,2.176092724522504,79.48857116699219,-0.002609628086965743,0.14725700964164803
+2025-12-19,80.62000274658203,81.12000274658203,80.44000244140625,80.5999984741211,79.61698913574219,75600,0.0,0.0,0.0,False,0.004236235698338087,0.004227288112380358,2.189547401903358,79.61698913574219,0.0,0.1470510256591189
+2025-12-22,80.81999969482422,81.12000274658203,80.81999969482422,81.05999755859375,80.07137298583984,23100,0.0,0.0,0.0,False,0.005707121746628241,0.005690897825971384,2.2077505372426622,80.07137298583984,0.0,0.14530221000611765
+2025-12-23,81.43000030517578,81.56999969482422,81.30999755859375,81.55999755859375,80.56527709960938,19500,0.0,0.0,0.0,False,0.006168298298779851,0.006149352216968143,2.227536899424446,80.56527709960938,0.0,0.14538149053485153
+2025-12-24,81.69000244140625,81.98999786376953,81.44999694824219,81.66999816894531,80.67393493652344,13800,0.0,0.0,0.0,False,0.0013486931445629846,0.0013477844748831754,2.231889856314524,80.67393493652344,0.0,0.14534227474601552
+2025-12-26,80.83000183105469,80.94000244140625,80.41999816894531,80.8499984741211,80.6869125366211,19300,0.833,0.0,0.0,False,0.00016086484572586102,0.00016085190836399169,2.232409753777663,80.6869125366211,0.0,0.14533325376138637
+2025-12-29,80.91000366210938,81.30000305175781,80.9000015258789,81.0,80.83660888671875,24000,0.0,0.0,0.0,False,0.001855274237066773,0.0018535553415061409,2.23840676031749,80.83660888671875,0.0,0.1452795993846719
+2025-12-30,81.19999694824219,81.4000015258789,81.12999725341797,81.25,81.08610534667969,39500,0.0,0.0,0.0,False,0.0030864290746110967,0.0030816758302511203,2.248401873097951,81.08610534667969,0.0,0.14526284582706236
+2025-12-31,80.93000030517578,81.83000183105469,80.79000091552734,81.01000213623047,80.84659576416016,26900,0.0,0.0,0.0,False,-0.0029537684846931977,-0.0029581394681946526,2.238806846019576,81.08610534667969,-0.0029537684846931977,0.14531975684062196
+2026-01-02,81.4000015258789,81.55000305175781,81.0999984741211,81.38999938964844,81.22582244873047,22100,0.0,0.0,0.0,False,0.004690694530621542,0.004679727504970932,2.2539990995779395,81.22582244873047,0.0,0.14526356898631781
+2026-01-05,81.37000274658203,82.18000030517578,81.37000274658203,82.05000305175781,81.8844985961914,31400,0.0,0.0,0.0,False,0.008109196405819086,0.008076493549608984,2.2803864173807753,81.8844985961914,0.0,0.14542512402167557
+2026-01-06,82.0999984741211,82.41999816894531,81.97000122070312,82.05000305175781,81.8844985961914,29200,0.0,0.0,0.0,False,0.0,0.0,2.2803864173807753,81.8844985961914,0.0,0.14541118152459837
+2026-01-07,82.54000091552734,82.66999816894531,82.30000305175781,82.30000305175781,82.13399505615234,18900,0.0,0.0,0.0,False,0.00304693152230584,0.0030422990339860827,2.2903815301612367,82.13399505615234,0.0,0.14539674466575367
+2026-01-08,82.2699966430664,82.69999694824219,82.2699966430664,82.66000366210938,82.4932632446289,53700,0.0,0.0,0.0,False,0.004374171598872545,0.00436463271664027,2.3047742235999227,82.4932632446289,0.0,0.14542146710277304
+2026-01-09,82.95999908447266,83.26000213623047,82.56999969482422,83.16000366210938,82.99225616455078,34600,0.0,0.0,0.0,False,0.006048892967685626,0.006030671856068111,2.324764449160845,82.99225616455078,0.0,0.14513314597631158
+2026-01-12,83.30999755859375,83.47000122070312,83.26000213623047,83.41000366210938,83.24175262451172,21300,0.0,0.0,0.0,False,0.003006261927212206,0.0030017521579291497,2.334759561941306,83.24175262451172,0.0,0.14477714168947395
+2026-01-13,83.04000091552734,83.04000091552734,82.6500015258789,82.80999755859375,82.64295959472656,22500,0.0,0.0,0.0,False,-0.007193421701320979,-0.007219419107769822,2.31077123013975,83.24175262451172,-0.007193421701320979,0.14401074672346922
+2026-01-14,83.04000091552734,83.30000305175781,82.91000366210938,83.20999908447266,83.04215240478516,21700,0.0,0.0,0.0,False,0.004830330520787296,0.00481870190598465,2.3267633494600384,83.24175262451172,-0.0023978377849265264,0.1440444141855063
+2026-01-15,83.27999877929688,83.4000015258789,83.08999633789062,83.19000244140625,83.0221939086914,31500,0.0,0.0,0.0,False,-0.0002403417483263226,-0.00024037063503286397,2.3259637893403613,83.24175262451172,-0.002637603232727437,0.14404409093107484
+2026-01-16,83.83999633789062,83.83999633789062,83.37999725341797,83.58000183105469,83.41140747070312,20300,0.0,0.0,0.0,False,0.0046880664517223725,0.004677111692611209,2.341556128600811,83.41140747070312,0.0,0.14348231157079677
+2026-01-20,82.62000274658203,82.9800033569336,82.20999908447266,82.3499984741211,82.18388366699219,32000,0.0,0.0,0.0,False,-0.014716497909978088,-0.01482585984136729,2.292380124818183,83.41140747070312,-0.014716497909978088,0.1443812661968
+2026-01-21,82.81999969482422,83.4000015258789,82.44999694824219,83.16000366210938,82.99225616455078,38400,0.0,0.0,0.0,False,0.009836143797172126,0.009788083827645228,2.3247644491608463,83.41140747070312,-0.005025107702439469,0.14462280287880477
+2026-01-22,84.2300033569336,84.66999816894531,84.13999938964844,84.48999786376953,84.31957244873047,61400,0.0,0.0,0.0,False,0.01599325461821377,0.015866709978949452,2.377938253541861,84.31957244873047,0.0,0.14450577472115209
+2026-01-23,84.5,85.11000061035156,84.30000305175781,85.08999633789062,84.9183578491211,39900,0.0,0.0,0.0,False,0.007101380889409814,0.007076284825236737,2.40192627970117,84.9183578491211,0.0,0.14443389685011454
+2026-01-26,85.52999877929688,85.69000244140625,85.30999755859375,85.36000061035156,85.18782043457031,19700,0.0,0.0,0.0,False,0.0031731959057426096,0.003168171944817009,2.4127212582435558,85.18782043457031,0.0,0.14442208737110765
+2026-01-27,85.94000244140625,86.86000061035156,85.94000244140625,86.38999938964844,86.21573638916016,52500,0.0,0.0,0.0,False,0.012066466184322167,0.011994246756314431,2.453900743902669,86.21573638916016,0.0,0.14478256130742653
+2026-01-28,85.72000122070312,86.06999969482422,85.30000305175781,85.87000274658203,85.69679260253906,40300,0.0,0.0,0.0,False,-0.006019130710415599,-0.006037318698314104,2.4331112638643173,86.21573638916016,-0.006019130710415599,0.14497175577563468
+2026-01-29,86.30999755859375,86.36000061035156,85.23999786376953,86.0999984741211,85.92632293701172,27100,0.0,0.0,0.0,False,0.002678400527044378,0.0026748200043104253,2.4423065108828537,86.21573638916016,-0.0033568518262383495,0.14497462772471623
+2026-01-30,85.43000030517578,85.5199966430664,84.66999816894531,85.0199966430664,84.84850311279297,21400,0.0,0.0,0.0,False,-0.012543534825862901,-0.012622869078279954,2.3991278192823,86.21573638916016,-0.01585827986431365,0.14564254939016705
+2026-02-02,84.55999755859375,85.04000091552734,84.55999755859375,84.97000122070312,84.7986068725586,51300,0.0,0.0,0.0,False,-0.0005880627047485376,-0.0005882356814383133,2.3971289189831064,86.21573638916016,-0.016437016906112434,0.14534525328989625
+2026-02-03,85.19999694824219,85.72000122070312,84.9800033569336,85.55000305175781,85.37743377685547,43000,0.0,0.0,0.0,False,0.006825901104328125,0.006802710114508236,2.4203173850227384,86.21573638916016,-0.009723313253635735,0.14515681281493417
+2026-02-04,86.20999908447266,86.20999908447266,85.44999694824219,85.73999786376953,85.56704711914062,21200,0.0,0.0,0.0,False,0.002220883597658041,0.002218421080982155,2.42791351180192,86.21573638916016,-0.007524024002897534,0.14479480884798457
+2026-02-05,85.16000366210938,85.5,84.75,84.83000183105469,84.65888977050781,23800,0.0,0.0,0.0,False,-0.010613400592968003,-0.010670124441327212,2.3915316925031185,86.21573638916016,-0.01805756911505174,0.14505550688286573
+2026-02-06,85.5199966430664,86.44000244140625,85.5199966430664,86.37000274658203,86.19578552246094,24000,0.0,0.0,0.0,False,0.0181539795303165,0.01799116359616693,2.4531014894252396,86.21573638916016,-0.0002314063248171072,0.14577470915486873
+2026-02-09,87.26000213623047,87.9000015258789,87.12999725341797,87.75,87.572998046875,22600,0.0,0.0,0.0,False,0.015977724619206546,0.015851424328547737,2.5082741941054483,87.572998046875,0.0,0.1464747288982404
+2026-02-10,88.63999938964844,88.76000213623047,88.47000122070312,88.47000122070312,88.29154205322266,21400,0.0,0.0,0.0,False,0.008205086297982334,0.008171607583227743,2.5370598866250678,88.29154205322266,0.0,0.1464116347359639
+2026-02-11,88.7300033569336,88.83000183105469,88.31999969482422,88.69000244140625,88.51110076904297,26200,0.0,0.0,0.0,False,0.0024867468696827544,0.0024836600310842163,2.545855659226013,88.51110076904297,0.0,0.14639263912975323
+2026-02-12,88.94000244140625,88.94000244140625,87.9800033569336,88.22000122070312,88.04204559326172,34200,0.0,0.0,0.0,False,-0.005299393767626781,-0.005313485361429916,2.5270647738446064,88.51110076904297,-0.005299393767626781,0.14652488799706515
+2026-02-13,87.8499984741211,88.26000213623047,87.44000244140625,88.26000213623047,88.08197021484375,23100,0.0,0.0,0.0,False,0.00045347221674596483,0.0004533694292932799,2.5286641997262085,88.51110076904297,-0.004848324678719984,0.1465160416012168
+2026-02-17,87.62000274658203,88.30000305175781,87.30000305175781,88.08999633789062,87.91230773925781,42100,0.0,0.0,0.0,False,-0.0019261884716259559,-0.0019280459582695709,2.5218673274244567,88.51110076904297,-0.006765174363243087,0.14629167272680413
+2026-02-18,88.33000183105469,88.70999908447266,88.0199966430664,88.19000244140625,88.0121078491211,16000,0.0,0.0,0.0,False,0.0011352234110300063,0.0011345795321850189,2.5258654336650905,88.51110076904297,-0.005637630936529914,0.1462821741159047
+2026-02-19,87.93000030517578,88.29000091552734,87.9000015258789,88.12999725341797,87.95222473144531,18600,0.0,0.0,0.0,False,-0.0006803963584014472,-0.0006806279330513671,2.5234664476638113,88.51110076904297,-0.006314191471372244,0.14624653374897345
+2026-02-20,88.16999816894531,89.0199966430664,88.16999816894531,88.9800033569336,88.80052185058594,31600,0.0,0.0,0.0,False,0.009644976255357207,0.009598760401456472,2.557450197888077,88.80052185058594,0.0,0.1462367988429673
+2026-02-23,88.7699966430664,88.87999725341797,88.23999786376953,88.63999938964844,88.46119689941406,33000,0.0,0.0,0.0,False,-0.003821204471554984,-0.0038285239253978754,2.543856453284573,88.80052185058594,-0.003821204471554984,0.14630447451895534
+2026-02-24,88.26000213623047,88.76000213623047,88.20999908447266,88.76000213623047,88.58096313476562,67000,0.0,0.0,0.0,False,0.0013538844097682468,0.0013529687346563997,2.5486544252871313,88.80052185058594,-0.0024724935309472507,0.14613016483670663
+2026-02-25,88.72000122070312,89.16999816894531,88.62999725341797,89.16999816894531,88.99012756347656,21600,0.0,0.0,0.0,False,0.0046191011503051715,0.004608465840392816,2.5650460190250106,88.99012756347656,0.0,0.1461296695333307
+2026-02-26,88.86000061035156,89.20999908447266,88.5199966430664,89.20999908447266,89.0300521850586,29000,0.0,0.0,0.0,False,0.00044864101979791293,0.00044854041050610235,2.5666454449066123,89.0300521850586,0.0,0.1459431263623758
+2026-02-27,89.19000244140625,89.37000274658203,89.06999969482422,89.23999786376953,89.05998992919922,36400,0.0,0.0,0.0,False,0.0003362656025225341,0.0003362090779159798,2.567844785086128,89.05998992919922,0.0,0.14582613536293637
+2026-03-02,87.72000122070312,88.12999725341797,87.41000366210938,87.86000061035156,87.68277740478516,42500,0.0,0.0,0.0,False,-0.015463874692877466,-0.01558468751103548,2.51267208040592,89.05998992919922,-0.015463874692877466,0.14645617742986805
+2026-03-03,84.81999969482422,86.22000122070312,83.66999816894531,85.43000030517578,85.25767517089844,165200,0.0,0.0,0.0,False,-0.027657680398184725,-0.028047355862446322,2.415519718662426,89.05998992919922,-0.04269386018708898,0.1492088718115553
+2026-03-04,85.4800033569336,86.11000061035156,84.93000030517578,86.11000061035156,85.9363021850586,171100,0.0,0.0,0.0,False,0.007959717559737012,0.007928206112289232,2.4427062909426915,89.05998992919922,-0.03507397369597609,0.1491471008615511
+2026-03-05,85.37000274658203,85.7699966430664,84.38999938964844,84.91000366210938,84.73873138427734,53400,0.0,0.0,0.0,False,-0.013935563554996255,-0.01403357515070784,2.3947302386240743,89.05998992919922,-0.04852076166140584,0.1498558057674823
+2026-03-06,84.13999938964844,84.91000366210938,83.44999694824219,84.66999816894531,84.49920654296875,30100,0.0,0.0,0.0,False,-0.0028266276517922018,-0.002830630107814341,2.385134600261204,89.05998992919922,-0.05121023918659984,0.14851818500890127
+2026-03-09,82.76000213623047,84.33999633789062,82.13999938964844,84.0999984741211,83.93035888671875,133100,0.0,0.0,0.0,False,-0.006731988139565992,-0.00675475018511809,2.3623459142814114,89.05998992919922,-0.05759748060333736,0.14856344998504445
+2026-03-10,84.95999908447266,85.77999877929688,83.75,84.51000213623047,84.33953094482422,51000,0.0,0.0,0.0,False,0.004875137715754763,0.0048632927136259396,2.3787378136615387,89.05998992919922,-0.05300313853760441,0.1479267536638725
+2026-03-11,83.93000030517578,84.4800033569336,83.44999694824219,84.0,83.83055877685547,82200,0.0,0.0,0.0,False,-0.00603479960425346,-0.006053082600642366,2.358347808040778,89.05998992919922,-0.058718074822387,0.1470696461494378
+2026-03-12,82.91000366210938,83.44000244140625,82.08000183105469,82.5,82.33358764648438,70900,0.0,0.0,0.0,False,-0.017857105478156332,-0.018018467444074576,2.2983774370002585,89.05998992919922,-0.07552664544496568,0.1481278148885359
+2026-03-13,82.23999786376953,82.4800033569336,81.0199966430664,81.19999694824219,81.03620147705078,45800,0.0,0.0,0.0,False,-0.015757678081564697,-0.015883150135189317,2.246402667156512,89.05998992919922,-0.0900941989610281,0.1488376158652717
+2026-03-16,82.02999877929688,82.58000183105469,81.9000015258789,82.4000015258789,82.2337875366211,31900,0.0,0.0,0.0,False,0.014778408140335486,0.01467027155598508,2.2943793307596247,89.05998992919922,-0.07664723966401532,0.14935968612790435
+2026-03-17,82.91999816894531,83.06999969482422,82.52999877929688,82.76000213623047,82.59306335449219,17400,0.0,0.0,0.0,False,0.004368956223876896,0.004359440041754743,2.3087723298405582,89.05998992919922,-0.07261315187491146,0.14861511282713985
+2026-03-18,82.80999755859375,82.95999908447266,82.0,82.16000366210938,81.99427795410156,24200,0.0,0.0,0.0,False,-0.007249826753859656,-0.00727623445944382,2.2847843036812496,89.05998992919922,-0.0793365458576264,0.1485737154863868
+2026-03-19,80.58999633789062,82.41999816894531,80.45999908447266,81.91999816894531,81.75475311279297,30100,0.0,0.0,0.0,False,-0.002921238497187284,-0.0029255136422081233,2.2751886653183795,89.05998992919922,-0.0820260233828205,0.148617773037747
+2026-03-20,81.30000305175781,81.5199966430664,79.43000030517578,79.63999938964844,79.47935485839844,31600,0.0,0.0,0.0,False,-0.027831999581177547,-0.028226649519738863,2.184033615756961,89.05998992919922,-0.10757507471556171,0.15136855731144863
+2026-03-23,80.69000244140625,81.6500015258789,80.16999816894531,80.91999816894531,80.75677490234375,65700,0.0,0.0,0.0,False,0.016072350438943284,0.015944557682854892,2.2352085198387823,89.05998992919922,-0.09323170857594243,0.15191927745089126
+2026-03-24,80.2699966430664,81.12999725341797,80.01000213623047,80.70999908447266,80.54719543457031,25300,0.0,0.0,0.0,False,-0.002595193629597925,-0.0025985669821848587,2.226812527297676,89.05998992919922,-0.09558494786936755,0.15184929939858727
+2026-03-25,81.94999694824219,81.94999694824219,81.30999755859375,81.80000305175781,81.63500213623047,27900,0.0,0.0,0.0,False,0.013505208912503841,0.013414826425574516,2.2703913046003157,89.05998992919922,-0.08337063364673025,0.1523292258006805
+2026-03-26,80.69999694824219,81.1500015258789,80.16000366210938,80.2699966430664,80.2699966430664,25000,0.165,0.0,0.0,False,-0.01672083612965647,-0.01686220742323937,2.2157076275162404,89.05998992919922,-0.09869744307315409,0.15314436186123365
+2026-03-27,79.62999725341797,80.01000213623047,79.0199966430664,79.27999877929688,79.27999877929688,50100,0.0,0.0,0.0,False,-0.012333348762573415,-0.012410035698591932,2.176047183827615,89.05998992919922,-0.10981352184833193,0.15349934693462564
+2026-03-30,79.61000061035156,79.8499984741211,78.91999816894531,79.2300033569336,79.2300033569336,42400,0.0,0.0,0.0,False,-0.00063061835435263,-0.0006308172777412763,2.174044310179203,89.05998992919922,-0.110374889780251,0.15350223617762285
+2026-03-31,80.54000091552734,81.62000274658203,80.05999755859375,81.5,81.5,28200,0.0,0.0,0.0,False,0.02865072001625446,0.028247962900191242,2.264982965029333,89.05998992919922,-0.08488648982791547,0.15592549310808315
+2026-04-01,82.75,83.44999694824219,82.61000061035156,82.9000015258789,82.9000015258789,19200,0.0,0.0,0.0,False,0.017177932832870058,0.017032060300691564,2.321068623103072,89.05998992919922,-0.06916673141572749,0.15620378186337702
+2026-04-02,81.13999938964844,82.5999984741211,81.13999938964844,82.31999969482422,82.31999969482422,29700,0.0,0.0,0.0,False,-0.006996403140880902,-0.007020992728903216,2.297833088157313,89.05998992919922,-0.07567921621968687,0.1564113642139626
+2026-04-06,82.44999694824219,83.1500015258789,82.44999694824219,83.01000213623047,83.01000213623047,24800,0.0,0.0,0.0,False,0.008381953886834603,0.008347020382954526,2.3254753730287248,89.05998992919922,-0.06793160203339754,0.15658181392939352
+2026-04-07,82.55000305175781,84.37999725341797,81.51000213623047,83.20999908447266,83.20999908447266,49600,0.0,0.0,0.0,False,0.0024093114455527864,0.002406413708166565,2.333487478906867,89.05998992919922,-0.06568595897413843,0.15565843963446344
+2026-04-08,86.04000091552734,86.23999786376953,85.52999877929688,85.87999725341797,85.87999725341797,24600,0.0,0.0,0.0,False,0.03208746783225891,0.03158341911922737,2.440450651155529,89.05998992919922,-0.03570618723749319,0.14528853553997603
+2026-04-09,85.13999938964844,86.13999938964844,84.97000122070312,85.61000061035156,85.61000061035156,32600,0.0,0.0,0.0,False,-0.0031438827631734556,-0.003148835145117208,2.429634277655812,89.05998992919922,-0.03873781393407216,0.14286560948988933
+2026-04-10,86.20999908447266,86.29000091552734,85.6500015258789,85.91000366210938,85.91000366210938,277100,0.0,0.0,0.0,False,0.003504299142844891,0.003498173393404594,2.4416527421152727,89.05998992919922,-0.03536926367939197,0.14281954494117427
+2026-04-13,85.29000091552734,86.62999725341797,85.29000091552734,86.5,86.5,18100,0.0,0.0,0.0,False,0.006867609274131992,0.006844134660592205,2.4652886684053654,89.05998992919922,-0.028744556688523715,0.13031560256458755
+2026-04-14,86.76000213623047,87.25,86.76000213623047,87.08999633789062,87.08999633789062,12700,0.0,0.0,0.0,False,0.006820766912030374,0.006797610717102215,2.4889245946954586,89.05998992919922,-0.022119849697655458,0.13006919135814127
+2026-04-15,86.75,86.98999786376953,86.58999633789062,86.7300033569336,86.7300033569336,92600,0.0,0.0,0.0,False,-0.004133574418356156,-0.004142141253007923,2.474502865243252,89.05998992919922,-0.026161990071163377,0.12818377207750703
+2026-04-16,87.19999694824219,87.23999786376953,86.62000274658203,86.70999908447266,86.70999908447266,28700,0.0,0.0,0.0,False,-0.0002306499675620577,-0.00023067657135668077,2.4737014712700893,89.05998992919922,-0.026386605776564265,0.1276432968267084
+2026-04-17,88.25,88.69000244140625,87.88999938964844,87.88999938964844,87.88999938964844,22100,0.0,0.0,0.0,False,0.013608583988407474,0.013516818801488757,2.520973629492523,89.05998992919922,-0.01313710612903618,0.12821859332113958
+2026-04-20,87.43000030517578,87.48999786376953,87.19999694824219,87.26000213623047,87.26000213623047,20100,0.0,0.0,0.0,False,-0.007168019772362921,-0.007193833455385738,2.4957352208983523,89.05998992919922,-0.02021095886491453,0.1284993087629064
+2026-04-21,87.04000091552734,87.2300033569336,85.66000366210938,85.66000366210938,85.66000366210938,21600,0.0,0.0,0.0,False,-0.018335989398936436,-0.01850617723776475,2.4316374569464716,89.05998992919922,-0.038176360336361626,0.1297128048868221
+2026-04-22,86.4000015258789,86.4000015258789,85.87000274658203,86.0199966430664,86.0199966430664,111300,0.0,0.0,0.0,False,0.004202579565336428,0.004193773391644002,2.446059186398678,89.05998992919922,-0.034134219962853596,0.1297460044705589
+2026-04-23,86.0199966430664,86.22000122070312,85.25,85.55000305175781,85.55000305175781,26500,0.0,0.0,0.0,False,-0.0054637713281807665,-0.005478752320138774,2.4272307070208186,89.05998992919922,-0.03941148971869157,0.12927890475990408
+2026-04-24,85.51000213623047,85.8499984741211,85.26000213623047,85.83999633789062,85.83999633789062,16200,0.0,0.0,0.0,False,0.0033897519086862893,0.0033840196499890177,2.4388481688514507,89.05998992919922,-0.036155332982503396,0.1292984235247325