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
2008-03-28,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,35.668968200683594,200,0.0,0.0,0.0,False,,,0.0,35.668968200683594,0.0,
2008-03-31,50.0,50.0,49.31999969482422,49.31999969482422,35.11363983154297,400,0.0,0.0,0.0,False,-0.015568949626358464,-0.015691418527050936,-0.015568949626358464,35.668968200683594,-0.015568949626358464,
2008-04-01,50.25,50.650001525878906,50.15999984741211,50.650001525878906,36.060543060302734,600,0.0,0.0,0.0,False,0.02696682068001266,0.02660962339436516,0.010978025980904027,36.060543060302734,0.0,
2008-04-02,51.119998931884766,51.400001525878906,51.04999923706055,51.209999084472656,36.459232330322266,10700,0.0,0.0,0.0,False,0.011056108316306101,0.010995436338451596,0.022155508541554125,36.459232330322266,0.0,
2008-04-03,59.70000076293945,59.70000076293945,50.95000076293945,51.5,36.66569900512695,29100,0.0,0.0,0.0,False,0.005662946299419769,0.005646972098013734,0.02794392029608095,36.66569900512695,0.0,
2008-04-04,54.95000076293945,54.95000076293945,51.470001220703125,51.470001220703125,36.64433670043945,9900,0.0,0.0,0.0,False,-0.0005826236855462907,-0.0005827934766785303,0.027345015820703145,36.66569900512695,-0.0005826236855462907,
2008-04-07,52.9900016784668,52.9900016784668,51.25,51.77000045776367,36.857933044433594,11300,0.0,0.0,0.0,False,0.0058289046337569594,0.005811982296426184,0.03333331194388767,36.857933044433594,0.0,
2008-04-08,51.33000183105469,52.09000015258789,51.33000183105469,52.09000015258789,37.08576202392578,800,0.0,0.0,0.0,False,0.006181273898824724,0.006162248187155751,0.039720628173792516,37.08576202392578,0.0,
2008-04-09,51.31999969482422,51.31999969482422,51.029998779296875,51.119998931884766,36.39514923095703,4300,0.0,0.0,0.0,False,-0.018622046717638008,-0.01879762013709071,0.020358902062648232,37.08576202392578,-0.018622046717638008,
2008-04-10,51.5,51.5,50.84000015258789,51.119998931884766,36.39514923095703,6900,0.0,0.0,0.0,False,0.0,0.0,0.020358902062648232,37.08576202392578,-0.018622046717638008,
2008-04-11,50.81999969482422,50.81999969482422,50.310001373291016,50.310001373291016,35.8184700012207,600,0.0,0.0,0.0,False,-0.015844947525199715,-0.015971820690055403,0.004191368802595186,37.08576202392578,-0.03417192888978493,
2008-04-14,51.189998626708984,51.189998626708984,50.400001525878906,50.5099983215332,35.960872650146484,3900,0.0,0.0,0.0,False,0.0039756764853700055,0.003967794367871235,0.008183708814355262,37.08576202392578,-0.030332108938561864,
2008-04-15,50.599998474121094,50.650001525878906,50.40999984741211,50.650001525878906,36.060543060302734,3100,0.0,0.0,0.0,False,0.0027716349134772056,0.002767801015906178,0.010978025980904027,37.08576202392578,-0.027644543557218237,
2008-04-16,51.189998626708984,51.79999923706055,51.189998626708984,51.34000015258789,36.55179214477539,2900,0.0,0.0,0.0,False,0.013622897571208492,0.013530940112184113,0.024750476075584338,37.08576202392578,-0.01439824477129259,
2008-04-17,51.68000030517578,52.900001525878906,51.650001525878906,52.029998779296875,37.04304504394531,16400,0.0,0.0,0.0,False,0.013439912801652909,0.01335039832619085,0.03852303311749239,37.08576202392578,-0.0011518431238627391,
2008-04-18,53.279998779296875,53.279998779296875,52.20000076293945,52.599998474121094,37.448856353759766,9700,0.0,0.0,0.0,False,0.010955128265859981,0.010895555537887146,0.04990018615234448,37.448856353759766,0.0,
2008-04-21,56.2599983215332,60.45000076293945,52.470001220703125,52.84000015258789,37.61972427368164,59100,0.0,0.0,0.0,False,0.00456270061514763,0.00455232305120092,0.054690566377545435,37.61972427368164,0.0,
2008-04-22,52.36000061035156,52.70000076293945,52.130001068115234,52.36000061035156,37.27798843383789,3600,0.0,0.0,0.0,False,-0.009083953868392003,-0.009125464556007839,0.04510980592714353,37.61972427368164,-0.009083953868392003,
2008-04-23,52.599998474121094,52.84000015258789,52.18000030517578,52.4900016784668,37.370548248291016,21500,0.0,0.0,0.0,False,0.002482961617346957,0.002479884161234633,0.04770477346117352,37.61972427368164,-0.006623547359833948,
2008-04-24,52.0,52.63999938964844,52.0,52.5099983215332,37.384788513183594,7100,0.0,0.0,0.0,False,0.00038105581962466495,0.00038098323629411166,0.04810400746234955,37.61972427368164,-0.006245015481477267,
2008-04-25,52.880001068115234,52.880001068115234,52.56999969482422,52.720001220703125,37.53429412841797,1700,0.0,0.0,0.0,False,0.00399910287526839,0.003991127718608744,0.05229548321217248,37.61972427368164,-0.0022708870655768765,0.17440945125121507
2008-04-28,53.5,53.5,52.959999084472656,53.150001525878906,37.84043502807617,16100,0.0,0.0,0.0,False,0.008156298307110399,0.008123215473307417,0.06087831908047581,37.84043502807617,0.0,0.17107589961965464
2008-04-29,53.0099983215332,53.0099983215332,52.29999923706055,52.540000915527344,37.40615463256836,13600,0.0,0.0,0.0,False,-0.011476622697006333,-0.01154298738151102,0.048703018884954874,37.84043502807617,-0.011476622697006333,0.1738736518345697
2008-04-30,52.72999954223633,53.83000183105469,52.720001220703125,53.25,37.91162872314453,9700,0.0,0.0,0.0,False,0.013513126263346775,0.01342263824523651,0.06287427519190025,37.91162872314453,0.0,0.17393943339573747
2008-05-01,52.650001525878906,53.189998626708984,52.56999969482422,53.09000015258789,37.79771423339844,6300,0.0,0.0,0.0,False,-0.0030047374270826266,-0.0030092607137170127,0.05968061707694794,37.91162872314453,-0.0030047374270826266,0.17112175095499954
2008-05-02,53.5,53.72999954223633,53.31999969482422,53.41999816894531,38.03266143798828,15400,0.0,0.0,0.0,False,0.0062159103891590295,0.006196671302640263,0.06626749683382704,38.03266143798828,0.0,0.16793955055364967
2008-05-05,53.5099983215332,53.56999969482422,53.400001525878906,53.56999969482422,38.13945770263672,4500,0.0,0.0,0.0,False,0.0028080144962394638,0.0028040793883726675,0.06926159142180532,38.13945770263672,0.0,0.16454748482045858
2008-05-06,53.41999816894531,53.93000030517578,53.38999938964844,53.93000030517578,38.395755767822266,2200,0.0,0.0,0.0,False,0.006720023844697387,0.006697545133251602,0.07644705481237901,38.395755767822266,0.0,0.16183503018996842
2008-05-07,53.869998931884766,53.869998931884766,53.0,53.029998779296875,37.755001068115234,5300,0.0,0.0,0.0,False,-0.01668816479565216,-0.016828981059422304,0.05848312896787555,38.395755767822266,-0.01668816479565216,0.16921103818610536
2008-05-08,53.209999084472656,54.099998474121094,53.18000030517578,53.209999084472656,37.883155822753906,189500,0.0,0.0,0.0,False,0.003394378254882424,0.003388630356369047,0.06207602108400412,38.395755767822266,-0.013350432484466102,0.16620664674001187
2008-05-09,52.650001525878906,52.97999954223633,52.650001525878906,52.97999954223633,37.71940231323242,1000,0.0,0.0,0.0,False,-0.004322594196947249,-0.004331963617125554,0.05748509743854968,38.395755767822266,-0.017615318179429185,0.16438374303939673
2008-05-12,53.119998931884766,53.52000045776367,53.119998931884766,53.52000045776367,38.10386276245117,2700,0.0,0.0,0.0,False,0.01019264425311106,0.010141049549469656,0.06826366683970742,38.395755767822266,-0.007602220597926479,0.16333417333141884
2008-05-13,53.439998626708984,54.099998474121094,53.22999954223633,53.58000183105469,38.146575927734375,281400,0.0,0.0,0.0,False,0.0011209668045859544,0.0011203389904262165,0.06946115494878002,38.395755767822266,-0.006489775630272088,0.16070582723237417
2008-05-14,53.959999084472656,54.11000061035156,53.70000076293945,53.70000076293945,38.23200607299805,19400,0.0,0.0,0.0,False,0.002239523291042156,0.0022370192965623613,0.07185623811415276,38.395755767822266,-0.004264786342907501,0.15817506022262964
2008-05-15,53.9900016784668,54.27000045776367,53.9900016784668,54.27000045776367,38.63783264160156,8400,0.0,0.0,0.0,False,0.010614838463580911,0.010558896593508766,0.08323381893791604,38.63783264160156,0.0,0.1574543533669298
2008-05-16,54.540000915527344,54.72999954223633,54.369998931884766,54.72999954223633,38.96532440185547,4400,0.0,0.0,0.0,False,0.008475935058047002,0.008440216013440506,0.09241523843991395,38.96532440185547,0.0,0.1559754065796194
2008-05-19,54.599998474121094,55.2400016784668,54.599998474121094,54.709999084472656,38.95109176635742,12300,0.0,0.0,0.0,False,-0.00036526413462556473,-0.00036533085981829444,0.0920162183331934,38.96532440185547,-0.00036526413462556473,0.1539278109271075
2008-05-20,54.630001068115234,54.630001068115234,54.16999816894531,54.16999816894531,38.566627502441406,296200,0.0,0.0,0.0,False,-0.009870436141358185,-0.009919471832084338,0.08123754198480815,38.96532440185547,-0.010232094959668259,0.1551670666628093
2008-05-21,54.45000076293945,54.52000045776367,53.77000045776367,53.79999923706055,38.30321502685547,12200,0.0,0.0,0.0,False,-0.006830062482628629,-0.0068534941133369855,0.07385262201448817,38.96532440185547,-0.016992271594394093,0.1547967339204729
2008-05-22,54.0,54.13999938964844,53.650001525878906,53.880001068115234,38.36016082763672,11400,0.0,0.0,0.0,False,0.001486710730191243,0.0014856066699369625,0.0754491302302811,38.96532440185547,-0.015530823456712528,0.1527503836966165
2008-05-23,53.880001068115234,53.900001525878906,52.099998474121094,53.040000915527344,37.76211929321289,13800,0.0,0.0,0.0,False,-0.015590172760510557,-0.015712977541183802,0.05868269249485025,38.96532440185547,-0.030878867996420034,0.15704853886162667
2008-05-27,54.599998474121094,54.599998474121094,52.72999954223633,53.45000076293945,38.054019927978516,4000,0.0,0.0,0.0,False,0.007729985504761894,0.007700262242138423,0.06686629436197777,38.96532440185547,-0.02338757569367389,0.15584659230602602
2008-05-28,53.22999954223633,53.45000076293945,53.11000061035156,53.439998626708984,38.04689407348633,4800,0.0,0.0,0.0,False,-0.0001872562873954653,-0.00018727382204306603,0.06666651694054826,38.96532440185547,-0.02357045251047385,0.15399842278877804
2008-05-29,53.439998626708984,54.90999984741211,53.279998779296875,53.77000045776367,38.28184127807617,246700,0.0,0.0,0.0,False,0.0061752006388759995,0.00615621221885134,0.07325339669742714,38.96532440185547,-0.017540804144999034,0.15255951576881835
2008-05-30,54.349998474121094,54.349998474121094,53.70000076293945,53.709999084472656,38.23912811279297,43300,0.0,0.0,0.0,False,-0.0011157552473231025,-0.0011163781656017334,0.07205590858835453,38.96532440185547,-0.018636988148055034,0.150924631099852
2008-06-02,53.689998626708984,53.77000045776367,53.130001068115234,53.29999923706055,37.94723129272461,45500,0.0,0.0,0.0,False,-0.007633459089531502,-0.007662743058874663,0.06387241366845475,38.96532440185547,-0.02612818255100624,0.1508004156775555
2008-06-03,53.29999923706055,53.77000045776367,52.66999816894531,53.16999816894531,37.85466766357422,18700,0.0,0.0,0.0,False,-0.0024392722735515626,-0.002442252144961933,0.06127733918719702,38.96532440185547,-0.0285037210733029,0.14938891911583205
2008-06-04,52.779998779296875,53.04999923706055,52.619998931884766,52.630001068115234,37.470211029052734,2900,0.0,0.0,0.0,False,-0.010156122302757087,-0.010208047585057037,0.05049887673326725,38.96532440185547,-0.03837035609875583,0.15013373854368292
2008-06-05,52.849998474121094,53.7599983215332,52.849998474121094,53.7599983215332,38.274723052978516,15500,0.0,0.0,0.0,False,0.021470709713964364,0.021243461065088835,0.07305383317045289,38.96532440185547,-0.01772348516220923,0.1556943597545693
2008-06-06,53.34000015258789,53.34000015258789,52.34000015258789,52.34000015258789,37.26374053955078,9500,0.0,0.0,0.0,False,-0.02641384268224145,-0.026768955448353608,0.044710358031512465,38.96532440185547,-0.04366918249559504,0.16657683907978948
2008-06-09,52.33000183105469,52.4900016784668,52.0,52.02000045776367,37.03593063354492,4300,0.0,0.0,0.0,False,-0.006113447085755341,-0.006132210716118744,0.03832357653774632,38.96532440185547,-0.049515660344885304,0.16562852237158124
2008-06-10,51.810001373291016,51.810001373291016,51.40999984741211,51.5099983215332,36.67282485961914,7200,0.0,0.0,0.0,False,-0.009804148774296029,-0.009852525898267607,0.02814369771751113,38.96532440185547,-0.058834350218502585,0.1656514050523276
2008-06-11,51.560001373291016,51.560001373291016,50.88999938964844,50.88999938964844,36.23141860961914,1900,0.0,0.0,0.0,False,-0.012036330762347114,-0.012109353937043904,0.01576862010056046,38.96532440185547,-0.0701625312814319,0.16636072151240786
2008-06-12,50.779998779296875,51.2599983215332,50.7599983215332,50.91999816894531,36.25278091430664,13800,0.0,0.0,0.0,False,0.0005896071836897221,0.0005894334336670126,0.016367524575938264,38.96532440185547,-0.06961429243021167,0.16475412922127664
2008-06-13,50.91999816894531,51.290000915527344,50.91999816894531,51.27000045776367,36.50196075439453,3900,0.0,0.0,0.0,False,0.0068733993311269614,0.006849885208423573,0.023353424439537696,38.96532440185547,-0.06321937993011129,0.16379804327370032
2008-06-16,51.31999969482422,51.68000030517578,51.31999969482422,51.61000061035156,36.744014739990234,3300,0.0,0.0,0.0,False,0.006631259817092561,0.0066093697329797745,0.030139546881707613,38.96532440185547,-0.057007344246810865,0.16280762802583731
2008-06-17,51.5,51.779998779296875,51.5,51.599998474121094,36.736900329589844,9400,0.0,0.0,0.0,False,-0.00019362093257180302,-0.00019363967952447535,0.02994009030196132,38.96532440185547,-0.057189927364226234,0.16132937151967972
2008-06-18,51.5,51.5,51.130001068115234,51.22999954223633,36.473480224609375,9800,0.0,0.0,0.0,False,-0.00717044994588989,-0.007196281177205302,0.022554956437185858,38.96532440185547,-0.06395029979854183,0.16071032564301507
2008-06-19,51.130001068115234,51.130001068115234,50.54999923706055,50.54999923706055,35.98933792114258,76300,0.0,0.0,0.0,False,-0.013273817044202385,-0.013362701588044316,0.00898174902779636,38.96532440185547,-0.07637525226329644,0.1618395121339867
2008-06-20,50.709999084472656,51.4900016784668,50.119998931884766,50.189998626708984,35.7330436706543,35700,0.0,0.0,0.0,False,-0.00712139387086963,-0.007146872028255105,0.0017963925844504125,38.96532440185547,-0.08295274788081208,0.16115123442064314
2008-06-23,50.06999969482422,50.36000061035156,50.0,50.36000061035156,35.85408401489258,11300,0.0,0.0,0.0,False,0.003387350525017929,0.003381626376051968,0.005189828120832463,38.96532440185547,-0.07984638738987981,0.15992331423779207
2008-06-24,50.0,50.470001220703125,49.7400016784668,49.86000061035156,35.498104095458984,49500,0.0,0.0,0.0,False,-0.009928573807260865,-0.009978190786585898,-0.0047902732779731005,38.96532440185547,-0.08898220044669714,0.1598990139214305
2008-06-25,50.15999984741211,50.4900016784668,50.15999984741211,50.400001525878906,35.88255310058594,1800,0.0,0.0,0.0,False,0.010830127831422232,0.010771902015120524,0.005987975281501301,38.96532440185547,-0.07911576122083397,0.16008692125324847
2008-06-26,50.22999954223633,50.22999954223633,49.13999938964844,49.13999938964844,34.9854850769043,22000,0.0,0.0,0.0,False,-0.02500011694170645,-0.025317927924508814,-0.019161841742486696,38.96532440185547,-0.10213797488008747,0.16656486431577047
2008-06-27,49.209999084472656,49.349998474121094,48.900001525878906,49.22999954223633,35.049560546875,5500,0.0,0.0,0.0,False,0.0018314872533524706,0.0018298121255777926,-0.017365449158036395,38.96532440185547,-0.10049355202581112,0.16528938421586648
2008-06-30,49.40999984741211,49.86000061035156,49.40999984741211,49.41999816894531,35.18484115600586,61200,0.0,0.0,0.0,False,0.0038596948726343783,0.0038522653613410006,-0.013572779620478315,38.96532440185547,-0.09702173160066363,0.1641896169860465
2008-07-01,48.810001373291016,49.279998779296875,48.400001525878906,49.040000915527344,34.914302825927734,40100,0.0,0.0,0.0,False,-0.007689059299105128,-0.0077187725247232185,-0.02115747701222792,38.96532440185547,-0.10396478505218942,0.1635850713060564
2008-07-02,49.290000915527344,49.290000915527344,48.18000030517578,48.27000045776367,34.366092681884766,8100,0.0,0.0,0.0,False,-0.015701592174879764,-0.01582616791902007,-0.03652686311161224,38.96532440185547,-0.11803396457163062,0.16507606478517123
2008-07-03,48.400001525878906,48.400001525878906,47.95000076293945,48.06999969482422,34.22370529174805,5600,0.0,0.0,0.0,False,-0.0041432522298868735,-0.004151859281758381,-0.04051877533446113,38.96532440185547,-0.12168817231460372,0.16398941495050473
2008-07-07,47.0099983215332,50.70000076293945,47.0,48.2599983215332,34.35896301269531,14900,0.0,0.0,0.0,False,0.003952164728927787,0.0039443754421900476,-0.036726747480269606,38.96532440185547,-0.11821693928822541,0.16300691861198796
2008-07-08,47.75,48.119998931884766,47.25,48.119998931884766,34.25929260253906,3100,0.0,0.0,0.0,False,-0.0029008561789080067,-0.0029050718168067164,-0.03952106464681826,38.96532440185547,-0.12077486512834756,0.16188603233420296
2008-07-09,48.439998626708984,48.90999984741211,47.70000076293945,48.0099983215332,34.18097686767578,113700,0.0,0.0,0.0,False,-0.002285970576563434,-0.0022885873960440772,-0.04171669123244459,38.96532440185547,-0.12278474791683924,0.16075979882782648
2008-07-10,47.849998474121094,48.16999816894531,47.560001373291016,47.849998474121094,34.06706619262695,31000,0.0,0.0,0.0,False,-0.0033325751774095913,-0.0033381405742416753,-0.044910242400169276,38.96532440185547,-0.12570813369117662,0.1597085769463656
2008-07-11,47.59000015258789,47.849998474121094,47.060001373291016,47.5,33.81788635253906,539500,0.0,0.0,0.0,False,-0.007314390933429449,-0.007341272251315732,-0.05189614226376882,38.96532440185547,-0.132103046191277,0.15908725465322596
2008-07-14,47.83000183105469,47.93000030517578,47.150001525878906,47.310001373291016,33.6826171875,1231200,0.0,0.0,0.0,False,-0.003999929612067743,-0.004007950726926599,-0.05568849095964368,38.96532440185547,-0.1355745729170399,0.15811258824942676
2008-07-15,47.0,47.02000045776367,46.150001525878906,46.81999969482422,33.3337516784668,22700,0.0,0.0,0.0,False,-0.01035743472934969,-0.010411446227166263,-0.06546913577870284,38.96532440185547,-0.14452780285644184,0.15803009969874057
2008-07-16,46.560001373291016,47.349998474121094,46.43000030517578,47.27000045776367,33.65413284301758,640000,0.0,0.0,0.0,False,0.009611314311126495,0.009565419468568368,-0.056487065909223255,38.96532440185547,-0.13630559068526527,0.15812541476643663
2008-07-17,48.029998779296875,48.130001068115234,47.68000030517578,47.900001525878906,34.10266876220703,123400,0.0,0.0,0.0,False,0.013327810919439909,0.013239776984617972,-0.04391210392361544,38.96532440185547,-0.12479443490574105,0.15912291502001075
2008-07-18,50.61000061035156,50.61000061035156,47.529998779296875,47.939998626708984,34.13114929199219,6000,0.0,0.0,0.0,False,0.0008351407915827558,0.0008347922555494799,-0.04311363592126349,38.96532440185547,-0.12406351503731061,0.15810540797836065
2008-07-21,49.150001525878906,49.150001525878906,48.13999938964844,48.150001525878906,34.28064727783203,306900,0.0,0.0,0.0,False,0.004380104067427837,0.004370539331129831,-0.03892237406589594,38.96532440185547,-0.12022682207671698,0.15733182284797895
2008-07-22,48.0,48.20000076293945,47.810001373291016,48.130001068115234,34.266422271728516,17800,0.0,0.0,0.0,False,-0.0004149573369554016,-0.0004150434555756744,-0.039321180278161005,38.96532440185547,-0.12059189041175278,0.1563328957616914
2008-07-23,48.61000061035156,48.97999954223633,48.61000061035156,48.779998779296875,34.72918701171875,4100,0.0,0.0,0.0,False,0.013504903906236931,0.013414525483546668,-0.026347305133060495,38.96532440185547,-0.10871556839739793,0.15729151459213522
2008-07-24,48.810001373291016,48.810001373291016,47.75,47.75,33.99588394165039,13200,0.0,0.0,0.0,False,-0.021114893067347595,-0.021341000915018983,-0.04690587766991072,38.96532440185547,-0.12753494386327868,0.16052754173626427
2008-07-25,47.75,48.0099983215332,47.70000076293945,47.7400016784668,33.98876190185547,25500,0.0,0.0,0.0,False,-0.00020949712050866154,-0.00020951906809576996,-0.04710554814411261,38.96532440185547,-0.1277177227802837,0.15954672138105488
2008-07-28,47.689998626708984,47.88999938964844,47.16999816894531,47.16999816894531,33.58293151855469,43900,0.0,0.0,0.0,False,-0.01194013434418828,-0.012011990300896714,-0.058483235915103515,38.96532440185547,-0.13813289035634158,0.15980914023342044
2008-07-29,47.130001068115234,47.77000045776367,47.130001068115234,47.70000076293945,33.96028137207031,15700,0.0,0.0,0.0,False,0.01123635836577086,0.011173699426419102,-0.04790401614646467,38.96532440185547,-0.12844864264871414,0.1601717646229994
2008-07-30,47.95000076293945,48.2400016784668,47.68000030517578,47.97999954223633,34.15962600708008,39500,0.0,0.0,0.0,False,0.005869934728329751,0.005852773784471673,-0.04231527486613951,38.96532440185547,-0.12333269306867489,0.15960287018047287
2008-07-31,48.029998779296875,48.31999969482422,47.86000061035156,47.86000061035156,34.07417678833008,9300,0.0,0.0,0.0,False,-0.002501468216668745,-0.0025046021156115406,-0.044710892767651056,38.96532440185547,-0.12552564847355618,0.15871054575754148
2008-08-01,47.79999923706055,47.79999923706055,47.27000045776367,47.29999923706055,33.67549514770508,13900,0.0,0.0,0.0,False,-0.011700404182957147,-0.01176939256796383,-0.055888161433845784,38.96532440185547,-0.13575735183404491,0.15893483677995787
2008-08-04,47.060001373291016,47.130001068115234,46.70000076293945,46.81999969482422,33.3337516784668,15600,0.0,0.0,0.0,False,-0.010148134949147791,-0.010199978311140985,-0.06546913577870317,38.96532440185547,-0.14452780285644184,0.15884322764971096
2008-08-05,47.31999969482422,47.619998931884766,47.09000015258789,47.58000183105469,33.874847412109375,30300,0.0,0.0,0.0,False,0.01623266828354386,0.016102327154913665,-0.050299206259065254,38.96532440185547,-0.13064120645441601,0.16047277621713849
2008-08-06,47.790000915527344,48.119998931884766,47.650001525878906,48.119998931884766,34.25929260253906,8200,0.0,0.0,0.0,False,0.01134898663166406,0.011285070020780604,-0.03952106464681859,38.96532440185547,-0.12077486512834756,0.16079697533126014
2008-08-07,47.91999816894531,47.91999816894531,47.130001068115234,47.20000076293945,33.60429000854492,41900,0.0,0.0,0.0,False,-0.019118976027706847,-0.019304107126272074,-0.05788443838695345,38.96532440185547,-0.13758474940491605,0.16288686840603925
2008-08-08,46.91999816894531,47.790000915527344,46.91999816894531,47.72999954223633,33.98163986206055,43800,0.0,0.0,0.0,False,0.011229216669052411,0.011166637059764624,-0.047305218618314604,38.96532440185547,-0.12790050169728873,0.16316443307005823
2008-08-11,47.790000915527344,47.86000061035156,47.790000915527344,47.79999923706055,34.03146743774414,5300,0.0,0.0,0.0,False,0.0014663087445412337,0.0014652347636043164,-0.04590827392949581,38.96532440185547,-0.12662173457681736,0.16231575403043788
2008-08-12,47.790000915527344,47.84000015258789,47.369998931884766,47.43000030517578,33.76804733276367,76400,0.0,0.0,0.0,False,-0.007740486226823995,-0.007770599284125426,-0.053293407794271275,38.96532440185547,-0.13338210701113296,0.16188635151075287
2008-08-13,47.150001525878906,47.34000015258789,46.779998779296875,47.20000076293945,33.60429000854492,8200,0.0,0.0,0.0,False,-0.00484947567755456,-0.0048612725392435715,-0.05788443838695356,38.96532440185547,-0.13758474940491605,0.16118443245557262
2008-08-14,47.0,47.29999923706055,47.0,47.2400016784668,33.63276672363281,2600,0.0,0.0,0.0,False,0.0008474130856699347,0.0008470542339171898,-0.057086077331829355,38.96532440185547,-0.13685392743628044,0.16035900331486624
2008-08-15,47.130001068115234,47.189998626708984,46.90999984741211,47.04999923706055,33.49750900268555,21500,0.0,0.0,0.0,False,-0.004021605538988338,-0.004029713941041561,-0.06087810518602088,38.96532440185547,-0.14032516046265875,0.15962708051939867
2008-08-18,47.150001525878906,47.150001525878906,46.470001220703125,46.619998931884766,33.19136428833008,4500,0.0,0.0,0.0,False,-0.009139327773027062,-0.009181347647313234,-0.06946104800155206,38.96532440185547,-0.14818201059941494,0.15939517339921813
2008-08-19,46.130001068115234,46.189998626708984,45.90999984741211,46.040000915527344,32.7784309387207,28500,0.0,0.0,0.0,False,-0.012440987541887827,-0.012519024541132157,-0.08103787151060615,38.96532440185547,-0.1587794675935036,0.15968386673322776
2008-08-20,46.18000030517578,46.529998779296875,46.04999923706055,46.310001373291016,32.97065353393555,7900,0.0,0.0,0.0,False,0.00586430130149318,0.0058471732168264125,-0.07564880070448288,38.96532440185547,-0.15384629693046936,0.15923121495109807
2008-08-21,46.439998626708984,46.869998931884766,46.369998931884766,46.779998779296875,33.30527114868164,76600,0.0,0.0,0.0,False,0.010148953050071796,0.010097798246715315,-0.06626760378105512,38.96532440185547,-0.1452587227248724,0.15936081510824054
2008-08-22,46.779998779296875,47.060001373291016,46.779998779296875,46.939998626708984,33.419185638427734,7900,0.0,0.0,0.0,False,0.0034203141369892887,0.003414478166041395,-0.06307394566610258,38.96532440185547,-0.14233523905074008,0.1587037127466408
2008-08-25,46.790000915527344,46.790000915527344,46.029998779296875,46.150001525878906,32.856754302978516,40700,0.0,0.0,0.0,False,-0.016829594279595406,-0.016972821142229852,-0.07884203103052423,38.96532440185547,-0.15676938900542225,0.15994352408749513
2008-08-26,46.06999969482422,46.369998931884766,46.06999969482422,46.369998931884766,33.01338195800781,5800,0.0,0.0,0.0,False,0.004766985003600954,0.004755658910536786,-0.0744508848064992,38.96532440185547,-0.15274972132823394,0.15940109194757168
2008-08-27,46.529998779296875,47.7599983215332,46.369998931884766,46.70000076293945,33.24832534790039,21700,0.0,0.0,0.0,False,0.007116610778969079,0.0070914072098272355,-0.06786411199684783,38.96532440185547,-0.14672017086255396,0.15909580614620839
2008-08-28,46.93000030517578,47.279998779296875,46.93000030517578,47.279998779296875,33.6612663269043,13600,0.0,0.0,0.0,False,0.012419903098367158,0.012343408818354856,-0.05628707459333826,38.96532440185547,-0.13612251806887565,0.15960175141139876
2008-08-29,47.43000030517578,47.45000076293945,47.029998779296875,47.060001373291016,33.50461959838867,25100,0.0,0.0,0.0,False,-0.004653619593343206,-0.004664481391889256,-0.060678755553501884,38.96532440185547,-0.14014267524503832,0.15898139701899258
2008-09-02,46.959999084472656,47.11000061035156,46.27000045776367,46.41999816894531,33.04897689819336,17600,0.0,0.0,0.0,False,-0.013599399296484682,-0.013692718146466816,-0.07345296022440073,38.96532440185547,-0.15183621834238814,0.15948659823388284
2008-09-03,46.33000183105469,46.369998931884766,45.72999954223633,45.779998779296875,32.593326568603516,26700,0.0,0.0,0.0,False,-0.013787123607289398,-0.013883048703923777,-0.08622737878975506,38.96532440185547,-0.16352995723932762,0.15999380604772365
2008-09-04,46.18000030517578,46.18000030517578,44.56999969482422,44.56999969482422,31.73185920715332,370800,0.0,0.0,0.0,False,-0.026430789739640415,-0.02678636243875774,-0.1103791108108031,38.96532440185547,-0.18563852106304302,0.16389125791587406
2008-09-05,44.45000076293945,44.52000045776367,43.619998931884766,44.400001525878906,31.61082649230957,51600,0.0,0.0,0.0,False,-0.0038142333247358495,-0.0038215260627060673,-0.11377233245272966,38.96532440185547,-0.18874468575438552,0.16320593372719483
2008-09-08,45.79999923706055,46.029998779296875,44.689998626708984,44.880001068115234,31.952556610107422,28200,0.0,0.0,0.0,False,0.010810540429273097,0.010752524286469467,-0.10419173242316948,38.96532440185547,-0.17997457738127054,0.16343427106721575
2008-09-09,44.900001525878906,45.04999923706055,43.59000015258789,43.59000015258789,31.034147262573242,9900,0.0,0.0,0.0,False,-0.028742906514205635,-0.029164073866672652,-0.12993986571278282,38.96532440185547,-0.20354449144287268,0.1678854145414599
2008-09-10,44.16999816894531,44.400001525878906,43.84000015258789,44.2400016784668,31.496915817260742,855900,0.0,0.0,0.0,False,0.014911592407296226,0.014801507623676163,-0.11696588362045446,38.96532440185547,-0.1916680715287229,0.1688330597623853
2008-09-11,43.66999816894531,44.209999084472656,43.0,44.209999084472656,31.475557327270508,22100,0.0,0.0,0.0,False,-0.0006781136957710876,-0.0006783437188570321,-0.11756468114860452,38.96532440185547,-0.19221621248014842,0.16809817700963098
2008-09-12,44.25,44.849998474121094,44.06999969482422,44.72999954223633,31.845762252807617,17600,0.0,0.0,0.0,False,0.011761663874220396,0.011693033122726381,-0.10718577353753389,38.96532440185547,-0.18271533108829519,0.16842024677119194
2008-09-15,43.5099983215332,43.720001220703125,42.470001220703125,42.619998931884766,30.34354591369629,1915000,0.0,0.0,0.0,False,-0.04717162450645651,-0.0483204802199885,-0.14930127098224377,38.96532440185547,-0.2212679766050818,0.18081176563880136
2008-09-16,41.810001373291016,42.93000030517578,41.689998626708984,42.93000030517578,30.56424903869629,37100,0.0,0.0,0.0,False,0.00727347837420611,0.007247154198852656,-0.14311373217376855,38.96532440185547,-0.21560388607361713,0.18047620371709988
2008-09-17,42.599998474121094,42.599998474121094,41.04999923706055,41.08000183105469,29.247127532958984,62400,0.0,0.0,0.0,False,-0.043093534019754465,-0.04404962900348312,-0.18003998970739865,38.96532440185547,-0.24940628669406684,0.1896783380455213
2008-09-18,42.63999938964844,42.959999084472656,40.63999938964844,42.70000076293945,30.400503158569336,25900,0.0,0.0,0.0,False,0.03943551804568157,0.038677794689798935,-0.1477044419247675,38.96532440185547,-0.21980623476801564,0.19794409667554158
2008-09-19,47.93000030517578,49.54999923706055,43.400001525878906,45.08000183105469,32.09495544433594,103600,0.0,0.0,0.0,False,0.05573763950314636,0.0542397069756893,-0.10019949935863726,38.96532440185547,-0.17632007593891286,0.21345817745022944
2008-09-22,45.52000045776367,45.52000045776367,44.119998931884766,44.119998931884766,31.41147804260254,49500,0.0,0.0,0.0,False,-0.021295477506388494,-0.021525497641849384,-0.11936118068028245,38.96532440185547,-0.1938607332342196,0.2146010438443926
2008-09-23,43.900001525878906,44.09000015258789,43.040000915527344,43.16999816894531,30.735111236572266,53800,0.0,0.0,0.0,False,-0.021532473101486538,-0.02176767931037465,-0.1383235123694091,38.96532440185547,-0.2112189053119058,0.215733137148625
2008-09-24,43.349998474121094,43.560001373291016,42.97999954223633,43.150001525878906,30.720874786376953,71700,0.0,0.0,0.0,False,-0.00046319826486818094,-0.0004633055743227842,-0.13872263942335727,38.96532440185547,-0.21158426734632618,0.2148634363591611
2008-09-25,43.5099983215332,44.2599983215332,43.5099983215332,44.16999816894531,31.44707489013672,27700,0.0,0.0,0.0,False,0.02363865315716196,0.023363586565093568,-0.11836320262457012,38.96532440185547,-0.19294718129847632,0.21684388368351853
2008-09-26,43.599998474121094,43.939998626708984,43.18000030517578,43.939998626708984,31.283327102661133,103900,0.0,0.0,0.0,False,-0.005207091217471094,-0.00522069536284455,-0.12295396584918306,38.96532440185547,-0.1971495789427723,0.21606661214254055
2008-09-29,42.849998474121094,43.529998779296875,39.45000076293945,39.83000183105469,28.357189178466797,71800,0.0,0.0,0.0,False,-0.09353665978659353,-0.09820469062715756,-0.20498992236272906,38.96532440185547,-0.27224552563672555,0.2513907798315776
2008-09-30,40.189998626708984,41.54999923706055,40.189998626708984,41.290000915527344,29.396648406982422,114600,0.0,0.0,0.0,False,0.03665593306775783,0.036000083515499166,-0.17584808616866432,38.96532440185547,-0.24556900633470413,0.2560705466786251
2008-10-01,41.209999084472656,41.650001525878906,40.709999084472656,41.459999084472656,29.517675399780273,82400,0.0,0.0,0.0,False,0.004117033721745766,0.004108581928017967,-0.17245502494757936,38.96532440185547,-0.24246298849305392,0.2551903413322528
2008-10-02,41.20000076293945,41.20000076293945,39.66999816894531,39.720001220703125,28.278865814208984,25300,0.0,0.0,0.0,False,-0.04196839923175355,-0.04287451536716015,-0.20718576284281087,38.96532440185547,-0.2742556042248069,0.26038219667052026
2008-10-03,39.70000076293945,41.2400016784668,38.810001373291016,39.0,27.76626205444336,124600,0.0,0.0,0.0,False,-0.018126743948410518,-0.018293046114794306,-0.22155690351841362,38.96532440185547,-0.2874109870590177,0.2603854277522747
2008-10-06,38.04999923706055,38.04999923706055,35.45000076293945,37.0,26.342355728149414,126800,0.0,0.0,0.0,False,-0.051281887475598475,-0.05264356082458123,-0.2614769347983388,38.96532440185547,-0.323953896637005,0.2682044587410124
2008-10-07,37.900001525878906,37.900001525878906,35.310001373291016,35.349998474121094,25.167625427246094,166000,0.0,0.0,0.0,False,-0.04459473226413102,-0.045619664397066016,-0.29441117316189225,38.96532440185547,-0.3541019916146868,0.27346591989313485
2008-10-08,34.56999969482422,35.630001068115234,33.36000061035156,34.59000015258789,24.626541137695312,24900,0.0,0.0,0.0,False,-0.02149921895154283,-0.021733693936353143,-0.30958078183984694,38.96532440185547,-0.36798829431732805,0.2736840257765155
2008-10-09,35.08000183105469,35.45000076293945,32.25,32.439998626708984,23.09583282470703,30200,0.0,0.0,0.0,False,-0.06215685363322332,-0.06417256531634336,-0.3524950681285921,38.96532440185547,-0.4072721534019298,0.28446911463007174
2008-10-10,31.299999237060547,32.79999923706055,29.829999923706055,31.739999771118164,22.597469329833984,135000,0.0,0.0,0.0,False,-0.021578069890595852,-0.021814280603006973,-0.3664669748030188,38.96532440185547,-0.42006207630192527,0.28453575015414684
2008-10-13,32.7400016784668,35.68000030517578,32.7400016784668,35.68000030517578,25.402568817138672,64000,0.0,0.0,0.0,False,0.12413334636552853,0.11701237999137827,-0.2878244003522409,38.96532440185547,-0.3480724411490068,0.3316029410606137
2008-10-14,36.459999084472656,37.61000061035156,35.0,35.45000076293945,25.238826751708984,124600,0.0,0.0,0.0,False,-0.006445886107361409,-0.006466750539378618,-0.2924150031560122,38.96532440185547,-0.3522746919436105,0.3304477976811765
2008-10-15,35.029998779296875,35.20000076293945,32.0,32.06999969482422,22.832412719726562,72100,0.0,0.0,0.0,False,-0.09534571696441785,-0.1002024159612274,-0.35988020199336757,38.96532440185547,-0.4140325258362454,0.35214093660035944
2008-10-16,32.150001525878906,33.40999984741211,30.770000457763672,33.310001373291016,23.71523666381836,29700,0.0,0.0,0.0,False,0.038665381312464664,0.037936601835580855,-0.3351297259177832,38.96532440185547,-0.39137587001100194,0.35526140113237326
2008-10-17,32.650001525878906,34.22999954223633,32.099998474121094,32.779998779296875,23.337902069091797,64200,0.0,0.0,0.0,False,-0.015911061739571464,-0.016039001603303786,-0.3457085178975112,38.96532440185547,-0.40105972611944984,0.35444047080493846
2008-10-20,33.189998626708984,34.66999816894531,33.189998626708984,34.66999816894531,24.683500289916992,65600,0.0,0.0,0.0,False,0.057657205726614036,0.05605627878731305,-0.3079838993087568,38.96532440185547,-0.36652650353036453,0.36217473585258236
2008-10-21,34.150001525878906,34.189998626708984,33.099998474121094,33.189998626708984,23.629804611206055,53900,0.0,0.0,0.0,False,-0.042688260025315894,-0.04362619347326698,-0.33752486255676983,38.96532440185547,-0.39356838486680634,0.3648371379575173
2008-10-22,32.279998779296875,32.279998779296875,30.0,30.770000457763672,21.90687370300293,75100,0.0,0.0,0.0,False,-0.07291346401510457,-0.07570836719615814,-0.38582821965163827,38.96532440185547,-0.4377854146144422,0.37520109989203826
2008-10-23,30.780000686645508,31.540000915527344,29.799999237060547,30.959999084472656,22.04213523864746,126700,0.0,0.0,0.0,False,0.006174387887487143,0.006155404455236618,-0.3820360848502189,38.96532440185547,-0.43431408368826907,0.37410258961414006
2008-10-24,29.639999389648438,30.110000610351562,26.639999389648438,29.610000610351562,21.081003189086914,72500,0.0,0.0,0.0,False,-0.04360430780205682,-0.04458354759261232,-0.4089819736169741,38.96532440185547,-0.45898042650241433,0.37658801200154624
2008-10-27,28.799999237060547,29.670000076293945,28.18000030517578,28.190000534057617,20.070026397705078,253000,0.0,0.0,0.0,False,-0.04795676858040576,-0.049144834066791064,-0.437325288335073,38.96532440185547,-0.48492597698610784,0.3798036402495686
2008-10-28,29.440000534057617,31.200000762939453,28.6299991607666,31.200000762939453,22.213010787963867,244600,0.0,0.0,0.0,False,0.1067753648048928,0.10145071064614083,-0.37724549073056257,38.96532440185547,-0.42992876027727567,0.4048179619035769
2008-10-29,31.549999237060547,32.880001068115234,31.239999771118164,31.709999084472656,22.57610511779785,342900,0.0,0.0,0.0,False,0.016346020505726644,0.016213862538931503,-0.3670659327520106,38.96532440185547,-0.4206103641030431,0.4042238124120613
2008-10-30,32.45000076293945,33.29999923706055,32.290000915527344,33.209999084472656,23.644041061401367,62600,0.0,0.0,0.0,False,0.04730381693526087,0.046219068338455765,-0.33712573550282166,38.96532440185547,-0.39320302283238595,0.40802491678917907
2008-10-31,32.790000915527344,33.83000183105469,32.36000061035156,33.689998626708984,23.985774993896484,134100,0.0,0.0,0.0,False,0.014453279437625088,0.014349826426448768,-0.32754502852603373,38.96532440185547,-0.38443281655947614,0.40724961787646097
2008-11-03,33.36000061035156,33.79999923706055,33.099998474121094,33.5,23.850509643554688,143100,0.0,0.0,0.0,False,-0.005639398784330174,-0.0056553602305811,-0.33133727027468085,38.96532440185547,-0.3879042453854442,0.40593064711907295
2008-11-04,34.209999084472656,35.400001525878906,34.209999084472656,35.310001373291016,25.139148712158203,84600,0.0,0.0,0.0,False,0.054029833653963744,0.05262075489312534,-0.29520953421701657,38.96532440185547,-0.3548328135833224,0.4109690791807351
2008-11-05,35.16999816894531,35.16999816894531,33.439998626708984,33.45000076293945,23.81490707397461,299600,0.0,0.0,0.0,False,-0.052676471003297864,-0.05411460845206717,-0.3323354087512347,38.96532440185547,-0.3888179441708798,0.4147100122122415
2008-11-06,32.81999969482422,33.130001068115234,31.15999984741211,31.260000228881836,22.255727767944336,65000,0.0,0.0,0.0,False,-0.0654707281110567,-0.06771232899341878,-0.37604789567426244,38.96532440185547,-0.42883247837442484,0.42110359503632677
2008-11-07,31.760000228881836,32.810001373291016,31.760000228881836,32.810001373291016,23.35926055908203,36800,0.0,0.0,0.0,False,0.04958421502293664,0.04839410005395278,-0.3451097203693613,38.96532440185547,-0.40051158516802443,0.42494029042844467
2008-11-10,33.150001525878906,33.310001373291016,31.889999389648438,32.470001220703125,23.11719512939453,64900,0.0,0.0,0.0,False,-0.010362717992517312,-0.010416784798338904,-0.3518961636532144,38.96532440185547,-0.40672391455070944,0.4237060570515436
2008-11-11,31.25,32.11000061035156,30.989999771118164,31.6299991607666,22.51915168762207,37200,0.0,0.0,0.0,False,-0.025870069375848348,-0.026210585238354775,-0.36866265486225924,38.96532440185547,-0.4220720080403143,0.4233963893706167
2008-11-12,30.610000610351562,31.0,29.690000534057617,29.899999618530273,21.2874698638916,79000,0.0,0.0,0.0,False,-0.054694858883493236,-0.05624750295720217,-0.40319356186244726,38.96532440185547,-0.45368169800536995,0.427108835667484
2008-11-13,30.049999237060547,32.0,28.579999923706055,32.0,22.78257179260254,388900,0.0,0.0,0.0,False,0.07023389525717993,0.06787721828399247,-0.3612775209974838,38.96532440185547,-0.4153116356059987,0.43548218101754926
2008-11-14,30.760000228881836,31.610000610351562,30.219999313354492,30.34000015258789,21.600727081298828,103400,0.0,0.0,0.0,False,-0.0518749473089537,-0.05326887330539722,-0.39441121594078354,38.96532440185547,-0.44564231370109586,0.4384897575201542
2008-11-17,30.469999313354492,30.639999389648438,29.5,30.0,21.358665466308594,138800,0.0,0.0,0.0,False,-0.011206179036436392,-0.01126944132375821,-0.40119755227740894,38.96532440185547,-0.45185454518398604,0.43726183661029044
2008-11-18,29.520000457763672,30.200000762939453,29.020000457763672,29.719999313354492,21.15931510925293,160600,0.0,0.0,0.0,False,-0.009333465022434151,-0.009377294742384547,-0.4067864539785757,38.96532440185547,-0.4569706416137176,0.43599450963903286
2008-11-19,29.790000915527344,30.0,27.850000381469727,28.1299991607666,20.027305603027344,2424800,0.0,0.0,0.0,False,-0.05349934534178569,-0.05498361667085998,-0.4385229903386012,38.96532440185547,-0.4860223567887536,0.43915492509132326
2008-11-20,27.280000686645508,28.18000030517578,26.200000762939453,26.270000457763672,18.70307731628418,115600,0.0,0.0,0.0,False,-0.06612114045650719,-0.06840854986805645,-0.47564849055752223,38.96532440185547,-0.5200071447270289,0.4446516685854378
2008-11-21,26.209999084472656,28.059999465942383,26.209999084472656,27.829999923706055,19.813716888427734,124500,0.0,0.0,0.0,False,0.05938271832820563,0.05768639729767641,-0.44451107256733013,38.96532440185547,-0.4915038642028029,0.4499882346206323
2008-11-24,28.219999313354492,30.420000076293945,28.219999313354492,29.860000610351562,21.25899314880371,106300,0.0,0.0,0.0,False,0.07294321749495136,0.07040554285867381,-0.4039919229175717,38.96532440185547,-0.45441251997400567,0.4582077054670347
2008-11-25,30.280000686645508,31.3700008392334,29.0,29.899999618530273,21.2874698638916,623600,0.0,0.0,0.0,False,0.001339513818390481,0.001338617470113633,-0.4031935618624475,38.96532440185547,-0.45368169800536995,0.4568680980912719
2008-11-26,29.149999618530273,31.059999465942383,29.030000686645508,30.639999389648438,21.814315795898438,601400,0.0,0.0,0.0,False,0.024749109940044534,0.024447811838911985,-0.38842313371205484,38.96532440185547,-0.44016080628704646,0.4567333086400992
2008-11-28,30.3700008392334,30.75,30.010000228881836,30.739999771118164,21.885513305664062,188100,0.0,0.0,0.0,False,0.003263797518646472,0.003258482892294918,-0.38642707065340265,38.96532440185547,-0.4383336045157651,0.455441335638978
2008-12-01,30.329999923706055,30.329999923706055,28.0,28.139999389648438,20.034425735473633,822900,0.0,0.0,0.0,False,-0.08458049598093553,-0.08837284443608703,-0.4383233733380134,38.96532440185547,-0.48583962682164594,0.4648633651846872
2008-12-02,28.969999313354492,29.510000228881836,28.520000457763672,29.5,21.0026912689209,318200,0.0,0.0,0.0,False,0.048330086733298305,0.04719850456372602,-0.4111774932553732,38.96532440185547,-0.46099021139111107,0.46761934111510917
2008-12-03,28.93000030517578,29.8799991607666,28.5,29.829999923706055,21.237634658813477,215700,0.0,0.0,0.0,False,0.01118634687737563,0.011124242417974954,-0.404590720445722,38.96532440185547,-0.4549606609254311,0.46656206920020743
2008-12-04,29.280000686645508,29.799999237060547,28.6200008392334,29.290000915527344,20.853179931640625,265800,0.0,0.0,0.0,False,-0.018102520989233817,-0.018268376270453072,-0.4153691294260379,38.96532440185547,-0.46482724700098665,0.46559381590873705
2008-12-05,28.81999969482422,29.8700008392334,28.030000686645508,29.780000686645508,21.2020320892334,158600,0.0,0.0,0.0,False,0.016728966936282896,0.016590579027453062,-0.4055888589222758,38.96532440185547,-0.45587435971086665,0.46483950386291806
2008-12-08,30.239999771118164,32.75,30.239999771118164,30.979999542236328,22.056379318237305,812500,0.0,0.0,0.0,False,0.040295535135886906,0.0395048411849802,-0.3816367439018158,38.96532440185547,-0.4339485258542589,0.46632460081032423
2008-12-09,31.0,31.34000015258789,30.540000915527344,30.610000610351562,21.79295539855957,230600,0.0,0.0,0.0,False,-0.011943207716777038,-0.012015100818260568,-0.389021984713819,38.96532440185547,-0.44070899618836934,0.46514746167247906
2008-12-10,30.5,31.709999084472656,30.5,31.450000762939453,22.391000747680664,286800,0.0,0.0,0.0,False,0.027442140736938514,0.027072355084436586,-0.3722554400311603,38.96532440185547,-0.425360853748867,0.46518291210873125
2008-12-11,31.700000762939453,32.0,30.84000015258789,31.1299991607666,22.163177490234375,469900,0.0,0.0,0.0,False,-0.010174768873154938,-0.010226885652808146,-0.37864259584022353,38.96532440185547,-0.43120767424743933,0.46397835140477034
2008-12-12,30.600000381469727,31.510000228881836,30.1299991607666,31.31999969482422,22.298446655273438,607800,0.0,0.0,0.0,False,0.006103329051020179,0.006084779177325565,-0.37485024714434867,38.96532440185547,-0.42773614752167644,0.46279183830369286
2008-12-15,31.43000030517578,31.459999084472656,30.709999084472656,31.149999618530273,22.17740821838379,162400,0.0,0.0,0.0,False,-0.005428110700304023,-0.005442896423158241,-0.37824362920711685,38.96532440185547,-0.43084245906271124,0.46152756373993536
2008-12-16,31.110000610351562,33.099998474121094,31.110000610351562,32.91999816894531,23.437570571899414,799800,0.0,0.0,0.0,False,0.056821894655436855,0.055266191891226966,-0.3429142542045769,38.96532440185547,-0.39850184922922516,0.46543782631993486
2008-12-17,32.619998931884766,33.09000015258789,32.369998931884766,32.75,23.316539764404297,388800,0.0,0.0,0.0,False,-0.005163965570741724,-0.005177344921162186,-0.3463074223728896,38.96532440185547,-0.4016079649706702,0.4641804505844983
2008-12-18,32.279998779296875,32.65999984741211,31.520000457763672,31.579999923706055,22.483556747436523,502600,0.0,0.0,0.0,False,-0.035724984298031615,-0.036378739060011246,-0.36966057944435793,38.96532440185547,-0.4229855110261602,0.4645993374874515
2008-12-19,31.700000762939453,32.150001525878906,31.350000381469727,31.6200008392334,22.512035369873047,300100,0.0,0.0,0.0,False,0.001266642229093451,0.0012658407145752209,-0.36886216491561985,38.96532440185547,-0.42225464010762714,0.46335819983793813
2008-12-22,31.649999618530273,31.649999618530273,30.610000610351562,31.139999389648438,22.170289993286133,466300,0.0,0.0,0.0,False,-0.015180563239708622,-0.01529696754763195,-0.3784431927340911,38.96532440185547,-0.43102514007992143,0.4623623306502204
2008-12-23,31.049999237060547,31.31999969482422,30.530000686645508,30.719999313354492,21.87127113342285,739200,0.0,0.0,0.0,False,-0.013487368002576106,-0.013579148738373162,-0.38682635812819266,38.96532440185547,-0.43869911339987777,0.46131223646530567
2008-12-24,30.760000228881836,32.060001373291016,30.709999084472656,30.950000762939453,22.03502082824707,246100,0.0,0.0,0.0,False,0.007486976583358285,0.007459088287022751,-0.38223554142996596,38.96532440185547,-0.43449666680568433,0.46021906299349236
2008-12-26,31.18000030517578,31.219999313354492,30.920000076293945,31.18000030517578,22.198772430419922,181400,0.0,0.0,0.0,False,0.00743142488719295,0.007403947894102754,-0.3776446712581253,38.96532440185547,-0.4302941712615935,0.4591319370370304
2008-12-29,31.40999984741211,31.469999313354492,30.670000076293945,30.989999771118164,22.063501358032227,697100,0.0,0.0,0.0,False,-0.00609362850183226,-0.006112270425879914,-0.381437073427614,38.96532440185547,-0.4337657469372539,0.4579453385026337
2008-12-30,31.020000457763672,31.920000076293945,31.020000457763672,31.920000076293945,22.725624084472656,202500,0.0,0.0,0.0,False,0.030009866326107026,0.029568381153051947,-0.36287408268689114,38.96532440185547,-0.41677313269357774,0.4582238101508097
2008-12-31,31.799999237060547,32.650001525878906,31.790000915527344,32.41999816894531,23.081592559814453,221700,0.0,0.0,0.0,False,0.015663749167839747,0.015542338834953097,-0.3528943021297688,38.96532440185547,-0.407637613336145,0.4574709708515108
2009-01-02,32.45000076293945,33.209999084472656,32.290000915527344,33.130001068115234,23.587085723876953,96000,0.0,0.0,0.0,False,0.02190027238166281,0.02166390618033253,-0.3387225110866847,38.96532440185547,-0.39466471571955464,0.4570858076188937
2009-01-05,32.810001373291016,33.2599983215332,32.709999084472656,32.97999954223633,23.48029327392578,171800,0.0,0.0,0.0,False,-0.00452758137233833,-0.004537861911267107,-0.34171649872743526,38.96532440185547,-0.3974054204766819,0.4559174203093743
2009-01-06,33.34000015258789,33.630001068115234,33.029998779296875,33.400001525878906,23.779319763183594,252900,0.0,0.0,0.0,False,0.012735211003087166,0.012654800182969132,-0.3333331194388781,38.96532440185547,-0.38973125135713593,0.45504268147574256
2009-01-07,33.060001373291016,33.150001525878906,32.31999969482422,32.47999954223633,23.12431526184082,169500,0.0,0.0,0.0,False,-0.027545131982996685,-0.02793161277516688,-0.35169654665262695,38.96532440185547,-0.4065411845836018,0.45482372536621907
2009-01-08,32.470001220703125,32.630001068115234,32.15999984741211,32.5,23.13855743408203,293700,0.0,0.0,0.0,False,0.0006158959554021237,0.0006157063693277204,-0.35129725917783705,38.96532440185547,-0.4061756756994891,0.45367599825838417
2009-01-09,32.47999954223633,32.47999954223633,31.600000381469727,31.65999984741211,22.54051399230957,3407400,0.0,0.0,0.0,False,-0.025846185246257813,-0.02618606711603466,-0.3680637503868819,38.96532440185547,-0.42152376918909407,0.45333872367112843
2009-01-12,31.59000015258789,31.68000030517578,30.729999542236328,30.93000030517578,22.02078628540039,630600,0.0,0.0,0.0,False,-0.02305749137249047,-0.023327473473736166,-0.3826346150103004,38.96532440185547,-0.43486197989020736,0.4528215611662329
2009-01-13,30.639999389648438,30.860000610351562,30.399999618530273,30.6200008392334,21.800077438354492,133800,0.0,0.0,0.0,False,-0.010022750513328682,-0.010073316434046577,-0.3888223142396172,38.96532440185547,-0.4405262172713643,0.4517773136075575
2009-01-14,30.0,30.0,29.34000015258789,29.59000015258789,21.066762924194336,121100,0.0,0.0,0.0,False,-0.03363816097597805,-0.03421694034612681,-0.40938120761815067,38.96532440185547,-0.45934588643662955,0.4520315989081873
2009-01-15,29.81999969482422,29.969999313354492,28.75,29.739999771118164,21.173555374145508,268500,0.0,0.0,0.0,False,0.005069238702473999,0.005056433369257926,-0.4063872199774001,38.96532440185547,-0.45660518167950226,0.45098406241272637
2009-01-16,30.43000030517578,30.459999084472656,29.3799991607666,29.979999542236328,21.34442710876465,203800,0.0,0.0,0.0,False,0.008070053970614,0.008037665221023917,-0.40159673280497155,38.96532440185547,-0.4522199561683038,0.45001568484005394
2009-01-20,29.510000228881836,29.510000228881836,27.8700008392334,27.969999313354492,19.91339874267578,557300,0.0,0.0,0.0,False,-0.06704459008418384,-0.06939787143569996,-0.4417164345590986,38.96532440185547,-0.48894564466329615,0.454646997703593
2009-01-21,28.280000686645508,29.239999771118164,28.079999923706055,29.209999084472656,20.796218872070312,396100,0.0,0.0,0.0,False,0.04433297102129474,0.04337837637047218,-0.416966065430742,38.96532440185547,-0.46628908673784764,0.45647651272021633
2009-01-22,28.6299991607666,28.959999084472656,28.020000457763672,28.530000686645508,20.312089920043945,343500,0.0,0.0,0.0,False,-0.023279662279211744,-0.023554913851275488,-0.4305388985248344,38.96532440185547,-0.4787136965533202,0.4559605592336483
2009-01-23,28.040000915527344,28.84000015258789,27.700000762939453,28.65999984741211,20.404644012451172,351200,0.0,0.0,0.0,False,0.004556601155841333,0.004546251277064921,-0.427944091411646,38.96532440185547,-0.47633840278051076,0.45492058866036716
2009-01-26,28.75,29.43000030517578,28.6299991607666,29.020000457763672,20.66094970703125,350300,0.0,0.0,0.0,False,0.012561145120869366,0.01248290841797379,-0.42075841412661696,38.96532440185547,-0.46976061346361053,0.45411794080002543
2009-01-27,29.25,29.639999389648438,29.149999618530273,29.479999542236328,20.988445281982422,168100,0.0,0.0,0.0,False,0.015850944878865958,0.015726630597256958,-0.4115768876773911,38.96532440185547,-0.4613558181750186,0.45346166788359976
2009-01-28,30.25,30.65999984741211,30.110000610351562,30.540000915527344,21.74311637878418,93700,0.0,0.0,0.0,False,0.03595650305025733,0.0353251574831521,-0.39041925024432134,38.96532440185547,-0.4419880570082253,0.45429009431193335
2009-01-29,29.780000686645508,29.959999084472656,29.18000030517578,29.260000228881836,20.831817626953125,1256300,0.0,0.0,0.0,False,-0.041912057864909036,-0.042815707588627315,-0.415968033901416,38.96532440185547,-0.4653754858522069,0.455303229510377
2009-01-30,29.43000030517578,29.56999969482422,28.6200008392334,28.729999542236328,20.45447540283203,149300,0.0,0.0,0.0,False,-0.018113744603489246,-0.01827980687155125,-0.4265470397755995,38.96532440185547,-0.47505953776024457,0.45456096639101895
2009-02-02,28.450000762939453,28.799999237060547,28.25,28.690000534057617,20.42599868774414,62800,0.0,0.0,0.0,False,-0.0013921997277890341,-0.0013931697382334404,-0.4273454008307237,38.96532440185547,-0.4757903597288802,0.4534935122643155
2009-02-03,28.940000534057617,29.450000762939453,28.639999389648438,29.270000457763672,20.838939666748047,148500,0.0,0.0,0.0,False,0.020216440102469813,0.02001480096464688,-0.4157683634272141,38.96532440185547,-0.46519270693520187,0.45308287600359776
2009-02-04,29.260000228881836,29.84000015258789,29.139999389648438,29.34000015258789,20.888774871826172,181000,0.0,0.0,0.0,False,0.0023914462959766514,0.0023885913390282636,-0.41437120484393974,38.96532440185547,-0.46391374401514074,0.452053898133099
2009-02-05,29.059999465942383,29.889999389648438,28.90999984741211,29.68000030517578,21.130842208862305,278500,0.0,0.0,0.0,False,0.011588393217001114,0.011521762059634181,-0.40758470808647274,38.96532440185547,-0.45770136568255837,0.4512463926950332
2009-02-06,29.93000030517578,30.6200008392334,29.770000457763672,30.479999542236328,21.700408935546875,99000,0.0,0.0,0.0,False,0.026954284219002478,0.02659741605010015,-0.3916165779325522,38.96532440185547,-0.4430840941615891,0.45128102231186384
2009-02-09,30.540000915527344,30.690000534057617,30.290000915527344,30.5,21.714641571044922,27300,0.0,0.0,0.0,False,0.0006558694603553405,0.0006556544719785649,-0.3912175578258317,38.96532440185547,-0.44271883002696355,0.45025296756277555
2009-02-10,30.18000030517578,30.420000076293945,28.8799991607666,29.100000381469727,20.71790313720703,164300,0.0,0.0,0.0,False,-0.04590167563101655,-0.046988547468428586,-0.41916169201636844,38.96532440185547,-0.4682989695263392,0.4516896274438193
2009-02-11,29.25,29.510000228881836,28.940000534057617,29.290000915527344,20.853179931640625,121100,0.0,0.0,0.0,False,0.006529463601490315,0.006508238994132314,-0.4153691294260381,38.96532440185547,-0.46482724700098665,0.450755292345788
2009-02-12,28.860000610351562,29.350000381469727,28.389999389648438,29.350000381469727,20.895891189575195,154600,0.0,0.0,0.0,False,0.0020481892006198876,0.0020460945208318135,-0.41417169479057947,38.96532440185547,-0.463731111947828,0.44975525961797697
2009-02-13,29.270000457763672,29.34000015258789,28.940000534057617,28.979999542236328,20.63246726989746,102100,0.0,0.0,0.0,False,-0.012606493654080397,-0.01268662969720977,-0.42155693560258267,38.96532440185547,-0.47049158228193844,0.4488826170980432
2009-02-17,28.1299991607666,28.1299991607666,27.469999313354492,27.600000381469727,19.649974822998047,134000,0.0,0.0,0.0,False,-0.047618757080635676,-0.048789859104145995,-0.4491016753711018,38.96532440185547,-0.4957061149974067,0.4504750118358074
2009-02-18,26.690000534057617,27.700000762939453,26.690000534057617,27.40999984741211,19.514698028564453,208200,0.0,0.0,0.0,False,-0.006884324059045044,-0.0069081303409391556,-0.45289423796143213,38.96532440185547,-0.49917783752275924,0.4494950385368861
2009-02-19,27.969999313354492,28.079999923706055,27.15999984741211,27.190000534057617,19.35807228088379,109000,0.0,0.0,0.0,False,-0.00802604003666385,-0.008058422078762036,-0.4572853307118432,38.96532440185547,-0.5031974562500502,0.44853612337649423
2009-02-20,26.5,27.190000534057617,26.469999313354492,26.850000381469727,19.116003036499023,90900,0.0,0.0,0.0,False,-0.012504821806240018,-0.012583665060543273,-0.46407188094292406,38.96532440185547,-0.50940988353253,0.4476717480628951
2009-02-23,27.139999389648438,27.280000686645508,25.90999984741211,25.969999313354492,18.489484786987305,142900,0.0,0.0,0.0,False,-0.03277454226783083,-0.03332365896491046,-0.48163667973347923,38.96532440185547,-0.5254887500408731,0.4478284868604306
2009-02-24,26.15999984741211,27.049999237060547,25.940000534057617,26.920000076293945,19.165843963623047,407300,0.0,0.0,0.0,False,0.03658074762103469,0.035927553979960454,-0.46267456193880807,38.96532440185547,-0.5081307737627767,0.44872024211821004
2009-02-25,26.739999771118164,27.010000228881836,26.170000076293945,26.469999313354492,18.845460891723633,147000,0.0,0.0,0.0,False,-0.016716356060683002,-0.01685765118028015,-0.4716566852819014,38.96532440185547,-0.5163530348838508,0.44799326505493287
2009-02-26,26.8700008392334,27.06999969482422,26.229999542236328,26.229999542236328,18.67458724975586,105700,0.0,0.0,0.0,False,-0.009067098064065693,-0.009108454375344825,-0.476447225927944,38.96532440185547,-0.5207383093449466,0.44707297243841293
2009-02-27,27.860000610351562,27.860000610351562,25.799999237060547,25.940000534057617,18.468128204345703,45400,0.0,0.0,0.0,False,-0.011055614919299295,-0.011117182428250376,-0.48223542378801554,38.96532440185547,-0.5260368420424012,0.4461953803547251
2009-03-02,25.399999618530273,25.399999618530273,24.479999542236328,24.489999771118164,17.435791015625,60800,0.0,0.0,0.0,False,-0.05589831179955673,-0.057521398086761315,-0.5111775895078784,38.96532440185547,-0.5525305824274176,0.4486903415019326
2009-03-03,24.959999084472656,24.959999084472656,24.190000534057617,24.389999389648438,17.364593505859375,275100,0.0,0.0,0.0,False,-0.004083411512665003,-0.004091771403132276,-0.5131736525665306,38.96532440185547,-0.554357784198699,0.4477288565441392
2009-03-04,24.959999084472656,25.6200008392334,24.84000015258789,25.3700008392334,18.06231117248535,151700,0.0,0.0,0.0,False,0.04018047795881574,0.03939423459642615,-0.49361273724370924,38.96532440185547,-0.536451666969177,0.44896985973926234
2009-03-05,24.68000030517578,24.8799991607666,24.1200008392334,24.350000381469727,17.33611488342285,325400,0.0,0.0,0.0,False,-0.04020505914928141,-0.041035620617186484,-0.5139720670952685,38.96532440185547,-0.555088655117232,0.4497052369808433
2009-03-06,24.700000762939453,24.860000610351562,23.770000457763672,24.299999237060547,17.30051612854004,176000,0.0,0.0,0.0,False,-0.0020534447955725676,-0.002055556003998545,-0.5149700986245946,38.96532440185547,-0.5560022560028728,0.4487518856761325
2009-03-09,23.739999771118164,24.420000076293945,23.670000076293945,23.93000030517578,17.03708839416504,167000,0.0,0.0,0.0,False,-0.01522658239891661,-0.015343697163973175,-0.5223554463838257,38.96532440185547,-0.5627628242367781,0.44799110183698
2009-03-10,24.709999084472656,25.450000762939453,24.649999618530273,25.440000534057617,18.11214828491211,86600,0.0,0.0,0.0,False,0.06310115119877313,0.061190251181531506,-0.492215525186821,38.96532440185547,-0.5351726550992185,0.45212663002646825
2009-03-11,25.81999969482422,25.940000534057617,25.170000076293945,25.549999237060547,18.190460205078125,428400,0.0,0.0,0.0,False,0.004323723444294547,0.004314403008416754,-0.4900200055484224,38.96532440185547,-0.5331628702105218,0.45123280332972915
2009-03-12,25.520000457763672,26.489999771118164,25.239999771118164,26.420000076293945,18.80986213684082,58100,0.0,0.0,0.0,False,0.034050921459907846,0.033484021933512936,-0.4726547168112275,38.96532440185547,-0.5172666357694914,0.451831765646532
2009-03-13,26.600000381469727,26.68000030517578,26.219999313354492,26.56999969482422,18.91666030883789,75500,0.0,0.0,0.0,False,0.005677775372308291,0.005661717558819068,-0.46966056874963535,38.96532440185547,-0.5145257841626718,0.45096591872272174
2009-03-16,27.149999618530273,27.399999618530273,26.709999084472656,26.709999084472656,19.01633071899414,59800,0.0,0.0,0.0,False,0.005268922131550058,0.005255089927266968,-0.4668662515830866,38.96532440185547,-0.5119678583225497,0.4500977439596029
2009-03-17,26.729999542236328,27.520000457763672,26.610000610351562,27.520000457763672,19.59300994873047,120400,0.0,0.0,0.0,False,0.030325473313330686,0.029874745834198895,-0.45069871832303354,38.96532440185547,-0.4971680526340625,0.4503841162241731
2009-03-18,28.709999084472656,28.709999084472656,26.329999923706055,28.110000610351562,20.0130672454834,87200,0.0,0.0,0.0,False,0.02143914068599484,0.02121255512181791,-0.4389221708661638,38.96532440185547,-0.48638776777307136,0.4500912063773169
2009-03-19,28.729999542236328,28.729999542236328,27.920000076293945,27.940000534057617,19.892030715942383,74800,0.0,0.0,0.0,False,-0.006047875023671434,-0.006066237493203821,-0.4423154994553181,38.96532440185547,-0.4894940303642088,0.4491908093136509
2009-03-20,28.0,28.079999923706055,27.459999084472656,27.489999771118164,19.571651458740234,175900,0.0,0.0,0.0,False,-0.016105910038907267,-0.01623701987600055,-0.4512975158511837,38.96532440185547,-0.4977161935854879,0.4485041510125263
2009-03-23,28.389999389648438,29.59000015258789,27.329999923706055,29.59000015258789,21.066762924194336,149800,0.0,0.0,0.0,False,0.07639168664974472,0.07361441654995347,-0.4093812076181508,38.96532440185547,-0.45934588643662955,0.45452244279990295
2009-03-24,28.81999969482422,29.360000610351562,28.739999771118164,28.790000915527344,20.4971981048584,94500,0.0,0.0,0.0,False,-0.02703618118196105,-0.027408382669389587,-0.42534928429845753,38.96532440185547,-0.47396310900770133,0.4543199303578182
2009-03-25,28.940000534057617,29.540000915527344,28.520000457763672,29.15999984741211,20.760623931884766,85900,0.0,0.0,0.0,False,0.01285179689822713,0.012769913377133523,-0.41796399001284046,38.96532440185547,-0.46720258972369344,0.45364577848093507
2009-03-26,29.450000762939453,29.84000015258789,29.239999771118164,29.799999237060547,21.216272354125977,111700,0.0,0.0,0.0,False,0.021947722945908854,0.02171033875688719,-0.4051896249211,38.96532440185547,-0.45550889977665143,0.45336015974179056
2009-03-27,29.06999969482422,29.200000762939453,28.850000381469727,28.899999618530273,20.57551383972168,58400,0.0,0.0,0.0,False,-0.030201276817587996,-0.030666730890003022,-0.4231536577128312,38.96532440185547,-0.47195322621920976,0.4533553412335096
2009-03-30,28.489999771118164,28.489999771118164,27.549999237060547,27.799999237060547,19.7923641204834,57500,0.0,0.0,0.0,False,-0.0380622192640645,-0.03880550739774929,-0.44510970967463903,38.96532440185547,-0.4920518583045361,0.4545987473197075
2009-03-31,28.229999542236328,28.719999313354492,28.049999237060547,28.329999923706055,20.169694900512695,326100,0.0,0.0,0.0,False,0.019064462321547015,0.01888501261416745,-0.4345310246421389,38.96532440185547,-0.48236810009588305,0.4541640494519549
2009-04-01,28.18000030517578,29.110000610351562,28.030000686645508,29.0,20.646709442138672,1575300,0.0,0.0,0.0,False,0.023650062332566613,0.023374732208908677,-0.4211576481277929,38.96532440185547,-0.47012607339782575,0.45469893486899426
2009-04-02,28.690000534057617,30.639999389648438,28.690000534057617,30.15999984741211,21.472576141357422,56900,0.0,0.0,0.0,False,0.03999991870536079,0.039220634985355926,-0.3980040011096847,38.96532440185547,-0.44893115940964856,0.456560901438102
2009-04-03,30.1299991607666,30.440000534057617,29.969999313354492,30.420000076293945,21.657686233520508,210000,0.0,0.0,0.0,False,0.008620767761840842,0.00858382113047854,-0.39281433340969385,38.96532440185547,-0.44418052291413224,0.456676454612203
2009-04-06,30.020000457763672,30.149999618530273,29.700000762939453,30.110000610351562,21.436979293823242,438200,0.0,0.0,0.0,False,-0.010190697995969167,-0.010242978646285462,-0.3990019791653969,38.96532440185547,-0.44984471134539183,0.456693222477797
2009-04-07,29.709999084472656,29.739999771118164,28.940000534057617,29.43000030517578,20.952852249145508,119700,0.0,0.0,0.0,False,-0.022583734305198,-0.022842652485085792,-0.41257475878587546,38.96532440185547,-0.46226927221096703,0.45709823573885977
2009-04-08,29.700000762939453,29.969999313354492,29.549999237060547,29.729999542236328,21.166433334350586,42900,0.0,0.0,0.0,False,0.01019341341529234,0.010141810950666583,-0.406586890451602,38.96532440185547,-0.4567879605965074,0.4569449960898807
2009-04-09,30.579999923706055,30.75,30.440000534057617,30.75,21.89263153076172,55100,0.0,0.0,0.0,False,0.03430895441569737,0.03373352682880481,-0.38622750712642884,38.96532440185547,-0.4381509234985549,0.4583617065396408
2009-04-13,31.1299991607666,31.229999542236328,30.549999237060547,31.209999084472656,22.220134735107422,35400,0.0,0.0,0.0,False,0.014959517492701746,0.01484872745470946,-0.3770457667827475,38.96532440185547,-0.4297459324103732,0.45843567701283644
2009-04-14,31.0,31.15999984741211,30.649999618530273,30.790000915527344,21.92110824584961,190300,0.0,0.0,0.0,False,-0.01345745616858729,-0.013548828416511366,-0.3854291460713045,38.96532440185547,-0.4374201015299193,0.45855891446180613
2009-04-15,30.43000030517578,30.969999313354492,30.43000030517578,30.959999084472656,22.04213523864746,101700,0.0,0.0,0.0,False,0.00552102528031484,0.005505840285761848,-0.38203608485021956,38.96532440185547,-0.43431408368826907,0.4585931528818055
2009-04-16,31.190000534057617,31.469999313354492,30.829999923706055,31.399999618530273,22.35540008544922,58000,0.0,0.0,0.0,False,0.014212091678509342,0.014112046688413975,-0.37325352503410036,38.96532440185547,-0.4262745035844052,0.45861308479221896
2009-04-17,31.40999984741211,31.6200008392334,31.200000762939453,31.31999969482422,22.298446655273438,224200,0.0,0.0,0.0,False,-0.0025476363633881727,-0.002550887111230895,-0.3748502471443489,38.96532440185547,-0.42773614752167644,0.45836761055719066
2009-04-20,30.610000610351562,30.690000534057617,30.020000457763672,30.040000915527344,21.38714599609375,93400,0.0,0.0,0.0,False,-0.0408683471664234,-0.04172693215118799,-0.40039908427505744,38.96532440185547,-0.4511236253155555,0.4598699051483954
2009-04-21,29.899999618530273,30.68000030517578,29.8700008392334,30.639999389648438,21.814315795898438,64500,0.0,0.0,0.0,False,0.019973202590130912,0.01977635498060556,-0.38842313371205517,38.96532440185547,-0.44016080628704646,0.46034203816743363
2009-04-22,30.229999542236328,31.030000686645508,30.229999542236328,30.420000076293945,21.657686233520508,325700,0.0,0.0,0.0,False,-0.007180127208361919,-0.00720602837866067,-0.39281433340969396,38.96532440185547,-0.44418052291413224,0.4603154886323645
2009-04-23,30.81999969482422,31.06999969482422,30.489999771118164,30.989999771118164,22.063501358032227,203400,0.0,0.0,0.0,False,0.01873769525221136,0.018564307219954473,-0.381437073427614,38.96532440185547,-0.4337657469372539,0.46075179029431457
2009-04-24,31.40999984741211,31.719999313354492,31.260000228881836,31.6200008392334,22.512035369873047,346200,0.0,0.0,0.0,False,0.020329230821631628,0.020125350530759364,-0.36886216491561996,38.96532440185547,-0.42225464010762714,0.46127246727946125
2009-04-27,31.15999984741211,31.469999313354492,30.950000762939453,31.059999465942383,22.113338470458984,146400,0.0,0.0,0.0,False,-0.017710388814847988,-0.01786909436746858,-0.38003986137072576,38.96532440185547,-0.4324867350672953,0.4615191477618184
2009-04-28,30.600000381469727,31.25,30.559999465942383,30.979999542236328,22.056379318237305,139200,0.0,0.0,0.0,False,-0.0025757825892174235,-0.0025791056246953627,-0.3816367439018159,38.96532440185547,-0.4339485258542589,0.4614143492933367
2009-04-29,31.40999984741211,32.09000015258789,31.329999923706055,31.700000762939453,22.568988800048828,71800,0.0,0.0,0.0,False,0.023240871695912046,0.022974915457265623,-0.36726544280537166,38.96532440185547,-0.4207929961703558,0.46198302113704776
2009-04-30,32.22999954223633,32.41999816894531,31.729999542236328,31.950000762939453,22.746973037719727,415000,0.0,0.0,0.0,False,0.007886230049904297,0.007855296265232308,-0.36227555252681054,38.96532440185547,-0.41622523649163945,0.4618326797905953
2009-05-01,31.93000030517578,32.34000015258789,31.799999237060547,32.130001068115234,22.8751277923584,52200,0.0,0.0,0.0,False,0.005633925640398996,0.005618114439626588,-0.3586826604106821,38.96532440185547,-0.4129362928832919,0.46188716360994353
2009-05-04,32.5099983215332,33.63999938964844,32.5099983215332,33.61000061035156,23.928823471069336,182200,0.0,0.0,0.0,False,0.04606294173634873,0.04503353757648328,-0.32914169716266917,38.96532440185547,-0.38589441154685,0.4642741348529661
2009-05-05,33.38999938964844,33.59000015258789,33.18000030517578,33.36000061035156,23.750837326049805,457900,0.0,0.0,0.0,False,-0.007438148609133277,-0.007465949580796486,-0.33413164091484415,38.96532440185547,-0.39046222017546384,0.46429370397174885
2009-05-06,33.939998626708984,34.15999984741211,33.459999084472656,34.06999969482422,24.256330490112305,257800,0.0,0.0,0.0,False,0.021283172341384216,0.02105984876137035,-0.31995984987176007,38.96532440185547,-0.37748932255887346,0.4647791983478848
2009-05-07,34.2400016784668,34.400001525878906,33.29999923706055,33.540000915527344,23.878986358642578,249900,0.0,0.0,0.0,False,-0.015556521693318115,-0.015678794123759127,-0.3305389092195573,38.96532440185547,-0.3871734234168086,0.46474318901938216
2009-05-08,34.15999984741211,34.77000045776367,33.86000061035156,34.630001068115234,24.65502166748047,365900,0.0,0.0,0.0,False,0.03249867047044974,0.031981758172269885,-0.3087823138374959,38.96532440185547,-0.3672573744488976,0.46595373926825945
2009-05-11,34.04999923706055,34.06999969482422,33.720001220703125,33.810001373291016,24.071218490600586,73000,0.0,0.0,0.0,False,-0.023678875028120938,-0.023963725197163378,-0.3251495710453647,38.96532440185547,-0.38224000800428726,0.46648261062978275
2009-05-12,33.970001220703125,34.15999984741211,33.59000015258789,33.97999954223633,24.19224739074707,321800,0.0,0.0,0.0,False,0.005027950711915308,0.005015352777949277,-0.32175645635066585,38.96532440185547,-0.3791339412127396,0.4663828727554478
2009-05-13,33.43000030517578,33.43000030517578,32.880001068115234,32.900001525878906,23.423336029052734,83300,0.0,0.0,0.0,False,-0.0317833787525017,-0.03229943446060618,-0.3433133277849115,38.96532440185547,-0.3988671623137481,0.4673660091018831
2009-05-14,32.84000015258789,33.43000030517578,32.79999923706055,33.220001220703125,23.65115737915039,38700,0.0,0.0,0.0,False,0.009726255466560474,0.00967925992523928,-0.33692622544946216,38.96532440185547,-0.3930203907650732,0.4674861374147167
2009-05-15,33.380001068115234,33.4900016784668,32.86000061035156,32.97999954223633,23.48029327392578,268700,0.0,0.0,0.0,False,-0.007224344351758227,-0.007250566294636296,-0.34171649872743537,38.96532440185547,-0.3974054204766819,0.467363400116529
2009-05-18,33.31999969482422,34.119998931884766,32.869998931884766,34.119998931884766,24.29191780090332,361800,0.0,0.0,0.0,False,0.034566200579735806,0.033982208983204545,-0.3189621391841171,38.95109176635742,-0.376348217744064,0.46865141107518865
2009-05-19,34.150001525878906,34.54999923706055,34.029998779296875,34.2599983215332,24.391590118408203,110500,0.0,0.0,0.0,False,0.004103106157438807,0.004094711372663393,-0.31616776854395445,38.566627502441406,-0.3675467185492398,0.4686829982432521
2009-05-20,34.61000061035156,35.02000045776367,34.31999969482422,34.36000061035156,24.462787628173828,200100,0.0,0.0,0.0,False,0.0029189367900985808,0.002914684965967425,-0.31417170548530216,38.36016082763672,-0.3622866249677055,0.46862603657656177
2009-05-21,33.939998626708984,34.02000045776367,33.619998931884766,33.90999984741211,24.14240837097168,155500,0.0,0.0,0.0,False,-0.013096596433399443,-0.013183113064960285,-0.32315372188116775,38.36016082763672,-0.3706384996806845,0.4687412064059782
2009-05-22,34.150001525878906,34.2400016784668,33.86000061035156,34.0099983215332,24.213605880737305,73000,0.0,0.0,0.0,False,0.0029490640979807914,0.0029447241389051627,-0.32115765882251557,38.28184127807617,-0.36749108526803487,0.4687525171905131
2009-05-26,33.70000076293945,34.900001525878906,33.63999938964844,34.75,24.740455627441406,558400,0.0,0.0,0.0,False,0.021758417531823504,0.021525081776074366,-0.3063871237248953,38.28184127807617,-0.3537286922086962,0.4691043933274324
2009-05-27,34.75,34.939998626708984,34.16999816894531,34.16999816894531,24.327518463134766,562800,0.0,0.0,0.0,False,-0.016690766351474262,-0.01683162677075257,-0.3179640541811771,38.28184127807617,-0.3645154556067025,0.46927107706149346
2009-05-28,34.400001525878906,34.75,34.08000183105469,34.619998931884766,24.647899627685547,177400,0.0,0.0,0.0,False,0.0131694963066733,0.013083532401884842,-0.30898198431169765,38.28184127807617,-0.356146444246367,0.4694940248203664
2009-05-29,35.09000015258789,35.29999923706055,34.790000915527344,35.29999923706055,25.132034301757812,89900,0.0,0.0,0.0,False,0.019642025543160857,0.019451610347095815,-0.29540899079676364,38.274723052978516,-0.3433777622121278,0.4699018575164636
2009-06-01,36.06999969482422,36.33000183105469,35.900001525878906,36.11000061035156,25.708711624145508,211100,0.0,0.0,0.0,False,0.022945907023028456,0.022686608761127745,-0.27924151101032435,38.274723052978516,-0.3283109693945945,0.4705235042690401
2009-06-02,36.189998626708984,36.36000061035156,35.95000076293945,36.13999938964844,25.730072021484375,154600,0.0,0.0,0.0,False,0.000830862224881157,0.000830517249934,-0.2786426600085604,38.274723052978516,-0.3277528883521973,0.4704823074397674
2009-06-03,35.88999938964844,35.88999938964844,35.09000015258789,35.439998626708984,25.231704711914062,133000,0.0,0.0,0.0,False,-0.019369060030387075,-0.019559098182796348,-0.292614673630215,38.274723052978516,-0.34077368301295785,0.47083502930760535
2009-06-04,35.529998779296875,35.79999923706055,35.34000015258789,35.75,25.452415466308594,123700,0.0,0.0,0.0,False,0.008747358013044382,0.00870932152849942,-0.2864269209272843,38.274723052978516,-0.3350071944066516,0.4708523171136727
2009-06-05,35.959999084472656,36.0099983215332,35.43000030517578,35.54999923706055,25.31001853942871,103600,0.0,0.0,0.0,False,-0.005594633132889659,-0.005610341709381011,-0.29041910051820263,37.26374053955078,-0.32078695877121344,0.47032757919364804
2009-06-08,35.380001068115234,35.689998626708984,34.9900016784668,35.5,25.27442741394043,34600,0.0,0.0,0.0,False,-0.0014062070097987656,-0.001407196646741039,-0.29141691815307325,37.03593063354492,-0.31757007366656065,0.4696461128879228
2009-06-09,35.779998779296875,35.900001525878906,35.45000076293945,35.86000061035156,25.53072738647461,432100,0.0,0.0,0.0,False,0.01014068363791365,0.010089611883722581,-0.2842314012888857,36.744014739990234,-0.3051731671910004,0.4697533062257233
2009-06-10,36.220001220703125,36.220001220703125,35.380001068115234,35.810001373291016,25.495126724243164,2074200,0.0,0.0,0.0,False,-0.0013944241263688095,-0.001395397240418579,-0.28522948629182565,36.744014739990234,-0.30614205049031773,0.4696710414247171
2009-06-11,36.04999923706055,36.65999984741211,36.02000045776367,36.27000045776367,25.822622299194336,2331700,0.0,0.0,0.0,False,0.012845418596792335,0.012763615988376676,-0.2760479598425999,36.744014739990234,-0.29722915468215383,0.4697434373002127
2009-06-12,36.040000915527344,36.220001220703125,35.79999923706055,36.220001220703125,25.787025451660156,146400,0.0,0.0,0.0,False,-0.0013785140456199496,-0.0013794650702079125,-0.2770459378983121,36.744014739990234,-0.2981979341632768,0.46974126349650197
2009-06-15,35.630001068115234,35.630001068115234,34.79999923706055,35.06999969482422,24.96827507019043,838400,0.0,0.0,0.0,False,-0.03175047789069507,-0.032265454148662526,-0.3000000748630599,36.744014739990234,-0.32048048513826977,0.4706852609427464
2009-06-16,35.09000015258789,35.220001220703125,34.529998779296875,34.619998931884766,24.647899627685547,124300,0.0,0.0,0.0,False,-0.012831300584611793,-0.012914332760548866,-0.30898198431169777,36.736900329589844,-0.32906969813583253,0.47076799144556464
2009-06-17,34.4900016784668,34.75,34.15999984741211,34.47999954223633,24.5482234954834,44800,0.0,0.0,0.0,False,-0.0040440010592297515,-0.0040522001437162496,-0.31177646189908814,36.473480224609375,-0.3269569192654056,0.4707759198986295
2009-06-18,34.5,34.81999969482422,34.29999923706055,34.56999969482422,24.61229705810547,83000,0.0,0.0,0.0,False,0.0026101099590305488,0.002606709537728561,-0.3099801227882517,35.98933792114258,-0.3161225385130929,0.4707521688981914
2009-06-19,34.970001220703125,35.02000045776367,34.630001068115234,34.7599983215332,24.747570037841797,325500,0.0,0.0,0.0,False,0.0054961541954807736,0.005481105454961629,-0.3061876671451492,35.88255310058594,-0.31031746909230695,0.4706399093270214
2009-06-22,34.41999816894531,34.470001220703125,33.65999984741211,33.720001220703125,24.00714111328125,103200,0.0,0.0,0.0,False,-0.029919257665635413,-0.030375971428961656,-0.3269460171034291,35.88255310058594,-0.3309522584420218,0.4714867001189785
2009-06-23,33.58000183105469,33.689998626708984,33.15999984741211,33.58000183105469,24.09756088256836,166400,0.266,0.0,0.0,False,0.003766369717262519,0.003759294706013167,-0.32441104696416445,35.88255310058594,-0.328432377288815,0.4714905048530453
2009-06-24,33.869998931884766,34.22999954223633,33.66999816894531,33.7400016784668,24.212379455566406,60200,0.0,0.0,0.0,False,0.0047647383715545555,0.004753422934841288,-0.3211920423562362,35.88255310058594,-0.3252325332677892,0.4714443692366941
2009-06-25,33.689998626708984,34.63999938964844,33.619998931884766,34.630001068115234,24.851057052612305,45600,0.0,0.0,0.0,False,0.02637814256207127,0.026036238849042385,-0.30328634927724063,35.18484115600586,-0.29369989358697546,0.4720946021940064
2009-06-26,34.58000183105469,34.59000015258789,34.33000183105469,34.52000045776367,24.772119522094727,913300,0.0,0.0,0.0,False,-0.003176425467554922,-0.0031814810154831515,-0.30549940826098954,35.18484115600586,-0.2959434032327225,0.4714855221357256
2009-06-29,34.68000030517578,34.869998931884766,34.47999954223633,34.77000045776367,24.951519012451172,69300,0.0,0.0,0.0,False,0.00724199195779085,0.007215894655918854,-0.3004698405609346,35.18484115600586,-0.29084463102110425,0.4715483771628516
2009-06-30,34.939998626708984,34.939998626708984,34.290000915527344,34.4900016784668,24.750591278076172,157400,0.0,0.0,0.0,False,-0.00805272553846259,-0.008085323854233061,-0.3061029649407744,34.914302825927734,-0.2911045252292388,0.4715779082737813
2009-07-01,34.900001525878906,35.15999984741211,34.869998931884766,34.959999084472656,25.08786392211914,326900,0.0,0.0,0.0,False,0.013626851991278333,0.013534841377995786,-0.2966473327468354,34.72918701171875,-0.2776144194318835,0.47175406292287675
2009-07-02,34.439998626708984,34.45000076293945,33.880001068115234,33.900001525878906,24.327198028564453,424900,0.0,0.0,0.0,False,-0.030320074116953144,-0.030789235254328928,-0.3179730377483081,34.72918701171875,-0.299517203775727,0.4724414453932959
2009-07-06,33.72999954223633,33.869998931884766,33.470001220703125,33.869998931884766,24.305665969848633,85700,0.0,0.0,0.0,False,-0.0008851022912930162,-0.0008854942256110837,-0.3185767013753207,34.72918701171875,-0.3001372027036764,0.472430426297405
2009-07-07,33.83000183105469,33.83000183105469,33.150001525878906,33.189998626708984,23.817686080932617,118200,0.0,0.0,0.0,False,-0.02007679565420506,-0.020281073300507026,-0.3322574976958227,34.72918701171875,-0.314188205070975,0.47279276606093384
2009-07-08,33.119998931884766,33.34000015258789,32.650001525878906,33.099998474121094,23.75310516357422,50900,0.0,0.0,0.0,False,-0.002711468995726607,-0.0027151516862912247,-0.3340680607879494,34.72918701171875,-0.3160477624898287,0.4727920442044158
2009-07-09,33.41999816894531,33.560001373291016,33.20000076293945,33.38999938964844,23.961214065551758,117000,0.0,0.0,0.0,False,0.008761334593705206,0.00872317681518271,-0.32823360825187764,34.72918701171875,-0.3100554280908888,0.472891187224348
2009-07-10,32.88999938964844,33.2599983215332,32.86000061035156,33.11000061035156,23.760276794433594,51300,0.0,0.0,0.0,False,-0.008385938649371094,-0.00842129845509557,-0.33386699999978675,34.72918701171875,-0.3158412609423852,0.472943563838872
2009-07-13,33.20000076293945,33.75,32.869998931884766,33.66999816894531,24.162151336669922,22200,0.0,0.0,0.0,False,0.01691371467231706,0.016772270470313873,-0.32260021650396853,34.72918701171875,-0.30426959523939245,0.4732386258014103
2009-07-14,33.91999816894531,34.040000915527344,33.72999954223633,33.939998626708984,24.35590362548828,132900,0.0,0.0,0.0,False,0.00801883433799655,0.007986854333740629,-0.31716825985951913,34.72918701171875,-0.2986906483797098,0.47331196640227713
2009-07-15,34.630001068115234,35.2400016784668,34.56999969482422,35.150001525878906,25.224214553833008,72100,0.0,0.0,0.0,False,0.035650942855433465,0.035030159318665204,-0.2928246645118947,34.72918701171875,-0.2736883087611137,0.47461777880909556
2009-07-16,35.099998474121094,35.59000015258789,34.9900016784668,35.439998626708984,25.432323455810547,311100,0.0,0.0,0.0,False,0.008250362029445846,0.008216513838417934,-0.286990211975823,34.72918701171875,-0.26769597436217385,0.4745901572754916
2009-07-17,35.369998931884766,35.529998779296875,35.2599983215332,35.439998626708984,25.432323455810547,59600,0.0,0.0,0.0,False,0.0,0.0,-0.286990211975823,34.72918701171875,-0.26769597436217385,0.47438269996554855
2009-07-20,35.91999816894531,36.16999816894531,35.720001220703125,36.130001068115234,25.927486419677734,124600,0.0,0.0,0.0,False,0.019469828021319024,0.01928271571588649,-0.2731080340254751,34.72918701171875,-0.2534381409236858,0.4748098028743451
2009-07-21,36.40999984741211,36.5,35.849998474121094,36.290000915527344,26.042301177978516,231300,0.0,0.0,0.0,False,0.004428302707108589,0.004418526625017546,-0.26988913636477463,34.72918701171875,-0.25013213902211406,0.47481031746022295
2009-07-22,35.939998626708984,36.439998626708984,35.939998626708984,36.15999984741211,25.949003219604492,51700,0.0,0.0,0.0,False,-0.0035825543117870007,-0.003588987027783966,-0.2725047981873735,34.72918701171875,-0.252818581360731,0.4748193437183411
2009-07-23,36.36000061035156,37.209999084472656,36.34000015258789,37.04999923706055,26.587684631347656,341500,0.0,0.0,0.0,False,0.024612945874569858,0.02431492749542694,-0.25459899816115006,34.25929260253906,-0.2239277985156891,0.47528168713681707
2009-07-24,36.91999816894531,37.209999084472656,36.7400016784668,37.209999084472656,26.70250129699707,298400,0.0,0.0,0.0,False,0.004318415358140815,0.004309117760187411,-0.2513800470268356,34.25929260253906,-0.22057639640177318,0.47486054239162423
2009-07-27,37.31999969482422,37.41999816894531,36.97999954223633,37.310001373291016,26.774272918701172,158200,0.0,0.0,0.0,False,0.00268782391978295,0.002684218180687153,-0.24936788841040758,34.25929260253906,-0.2184814429963785,0.4748712365940098
2009-07-28,37.119998931884766,37.2599983215332,36.790000915527344,37.09000015258789,26.616397857666016,80000,0.0,0.0,0.0,False,-0.0058965209443608835,-0.005913974066269476,-0.2537940063779055,34.25929260253906,-0.2230896835361571,0.47476351696453084
2009-07-29,36.880001068115234,37.029998779296875,36.63999938964844,36.810001373291016,26.41545295715332,396500,0.0,0.0,0.0,False,-0.0075496654952059705,-0.0075783084740893205,-0.2594276120202701,34.25929260253906,-0.22895509654523372,0.47466985037886766
2009-07-30,37.400001525878906,37.810001373291016,37.369998931884766,37.540000915527344,26.93931770324707,584500,0.0,0.0,0.0,False,0.01983175329014708,0.01963766593604491,-0.24474076312836102,34.25929260253906,-0.2136639242442936,0.47506465063001424
2009-07-31,37.79999923706055,37.97999954223633,37.47999954223633,37.7400016784668,27.082847595214844,229700,0.0,0.0,0.0,False,0.005327896331630999,0.005313753304783831,-0.2407168202108022,34.25929260253906,-0.20947440715084553,0.47509598387492946
2009-08-03,38.43000030517578,38.689998626708984,38.209999084472656,38.63999938964844,27.728696823120117,743000,0.0,0.0,0.0,False,0.023847168420332077,0.023567265888968274,-0.2226100663436439,34.25929260253906,-0.19062261019758897,0.47558159942803163
2009-08-04,38.310001373291016,38.65999984741211,38.2599983215332,38.54999923706055,27.664113998413086,62400,0.0,0.0,0.0,False,-0.0023290970044139714,-0.0023318135697578076,-0.22442068290938444,34.25929260253906,-0.19250772865161814,0.47548370238722854
2009-08-05,38.58000183105469,38.59000015258789,38.060001373291016,38.439998626708984,27.585172653198242,86600,0.0,0.0,0.0,False,-0.0028535649187743095,-0.0028576440971287897,-0.2266338488403612,34.25929260253906,-0.19481196026931913,0.47520069522811775
2009-08-06,38.619998931884766,38.619998931884766,37.90999984741211,38.18000030517578,27.398595809936523,120200,0.0,0.0,0.0,False,-0.006763664146944737,-0.006786641388797447,-0.23186463774942034,34.03146743774414,-0.19490407341210125,0.47509746720572615
2009-08-07,38.61000061035156,38.68000030517578,38.16999816894531,38.470001220703125,27.606704711914062,126800,0.0,0.0,0.0,False,0.007595604658763744,0.0075669032982008284,-0.2260301852133486,34.03146743774414,-0.18878888304135844,0.4747939778892302
2009-08-10,38.34000015258789,38.38999938964844,38.0,38.18000030517578,27.398595809936523,154300,0.0,0.0,0.0,False,-0.007538346360032144,-0.007566903298200864,-0.23186463774942034,34.03146743774414,-0.19490407341210125,0.47470598059430247
2009-08-11,38.119998931884766,38.119998931884766,37.689998626708984,37.84000015258789,27.15460205078125,351900,0.0,0.0,0.0,False,-0.008905338100092863,-0.008945227619790608,-0.23870514285689903,33.76804733276367,-0.1958492067015578,0.47477814243044836
2009-08-12,37.81999969482422,38.529998779296875,37.81999969482422,38.27000045776367,27.463184356689453,231400,0.0,0.0,0.0,False,0.011363904554046789,0.011299820430933234,-0.23005386076283818,33.6612663269043,-0.18413098039811204,0.47486797844832435
2009-08-13,38.66999816894531,38.77000045776367,38.279998779296875,38.720001220703125,27.78610610961914,215300,0.0,0.0,0.0,False,0.011758350697268272,0.011689758455880224,-0.22100056403967994,33.6612663269043,-0.17453770634259658,0.4750012415421022
2009-08-14,38.7599983215332,38.79999923706055,38.029998779296875,38.369998931884766,27.534944534301758,73100,0.0,0.0,0.0,False,-0.009039106606968383,-0.009080207193618798,-0.2280420229880935,33.6612663269043,-0.1819991480149985,0.47507996948635184
2009-08-17,37.58000183105469,37.9900016784668,37.0,37.150001525878906,26.659454345703125,147400,0.0,0.0,0.0,False,-0.031795603855601984,-0.032312060953492434,-0.25258689301833603,33.6612663269043,-0.20800797905825852,0.47610636034612536
2009-08-18,37.29999923706055,37.77000045776367,37.29999923706055,37.58000183105469,26.96802520751953,145100,0.0,0.0,0.0,False,0.011574537791173567,0.011508065262786624,-0.2439359317659583,33.6612663269043,-0.19884103748156046,0.47617774449050987
2009-08-19,37.29999923706055,38.09000015258789,37.29999923706055,38.0,27.26942253112793,85100,0.0,0.0,0.0,False,0.011176099150350893,0.011114108006069755,-0.23548608477535693,33.6612663269043,-0.18988720548126214,0.4761626246721256
2009-08-20,38.040000915527344,38.5099983215332,38.040000915527344,38.369998931884766,27.534944534301758,67000,0.0,0.0,0.0,False,0.009736986651284418,0.00968988768463617,-0.2280420229880934,33.6612663269043,-0.1819991480149985,0.4762285559068111
2009-08-21,38.75,39.20000076293945,38.75,39.13999938964844,28.087509155273438,76100,0.0,0.0,0.0,False,0.020067758636060473,0.01986905512515603,-0.21255055662823696,33.6612663269043,-0.16558370435327163,0.47654953848835113
2009-08-24,39.29999923706055,39.5,39.029998779296875,39.13999938964844,28.087509155273438,100800,0.0,0.0,0.0,False,0.0,0.0,-0.21255055662823696,33.6612663269043,-0.16558370435327163,0.4765355289537244
2009-08-25,39.5,39.65999984741211,39.2400016784668,39.310001373291016,28.209501266479492,137000,0.0,0.0,0.0,False,0.0043432869227262305,0.004333882074216443,-0.20913043775853235,33.6612663269043,-0.1619595949682795,0.4762658260855888
2009-08-26,39.0099983215332,39.20000076293945,38.84000015258789,39.18000030517578,28.116212844848633,78500,0.0,0.0,0.0,False,-0.0033069858537949637,-0.0033124660167298675,-0.21174583221306187,33.6612663269043,-0.16473098273262798,0.4762504601442183
2009-08-27,39.209999084472656,39.43000030517578,38.66999816894531,39.310001373291016,28.209501266479492,99700,0.0,0.0,0.0,False,0.00331795829493986,0.003312466016729916,-0.20913043775853224,33.6612663269043,-0.1619595949682795,0.47620710610204486
2009-08-28,39.5099983215332,39.65999984741211,39.119998931884766,39.310001373291016,28.209501266479492,233100,0.0,0.0,0.0,False,0.0,0.0,-0.20913043775853224,33.50461959838867,-0.15804144011722598,0.47603848597340515
2009-08-31,39.09000015258789,39.09000015258789,38.72999954223633,38.86000061035156,27.886581420898438,46100,0.0,0.0,0.0,False,-0.011447201513086314,-0.011513225064527522,-0.21818368100807672,33.04897689819336,-0.1562043960754842,0.4761499981102663
2009-09-01,38.84000015258789,39.119998931884766,38.0,38.040000915527344,27.29812240600586,56000,0.0,0.0,0.0,False,-0.02110186996429697,-0.021327696987592386,-0.23468146730740957,32.593326568603516,-0.16246283273516537,0.4764197297087209
2009-09-02,37.79999923706055,38.22999954223633,37.68000030517578,38.06999969482422,27.319656372070312,87600,0.0,0.0,0.0,False,0.0007888442195465029,0.0007885332454744669,-0.23407775020678323,32.09495544433594,-0.14878659297557495,0.47622869012734065
2009-09-03,38.290000915527344,38.380001068115234,38.06999969482422,38.380001068115234,27.542116165161133,29500,0.0,0.0,0.0,False,0.008142847408514564,0.008109873307662389,-0.22784096219993089,32.09495544433594,-0.1418552920900933,0.475575127623804
2009-09-04,38.560001373291016,38.9900016784668,38.38999938964844,38.91999816894531,27.929630279541016,29700,0.0,0.0,0.0,False,0.014069874371892332,0.013971812431806141,-0.21697678154296263,32.09495544433594,-0.12978130385689668,0.47577168505252504
2009-09-08,39.77000045776367,39.83000183105469,39.439998626708984,39.540000915527344,28.37454605102539,696800,0.0,0.0,0.0,False,0.01592988403467288,0.01580433499797114,-0.20450331247648568,32.09495544433594,-0.11591882094253281,0.47591646526925124
2009-09-09,39.810001373291016,40.09000015258789,39.66999816894531,39.93000030517578,28.65442657470703,94400,0.0,0.0,0.0,False,0.009863788593422296,0.009815458979576017,-0.19665670132398605,32.09495544433594,-0.1071984310928864,0.4751427233286923
2009-09-10,39.970001220703125,40.380001068115234,39.779998779296875,40.380001068115234,28.97735023498535,440000,0.0,0.0,0.0,False,0.011269590736230573,0.011206561995231281,-0.18760335112721394,32.09495544433594,-0.09713692280263864,0.47504291470181087
2009-09-11,40.52000045776367,40.56999969482422,40.220001220703125,40.33000183105469,28.941471099853516,52000,0.0,0.0,0.0,False,-0.0012381786064247224,-0.0012389457828884676,-0.1886092432777794,32.09495544433594,-0.09825482854935519,0.4750441838403797
2009-09-14,39.81999969482422,40.47999954223633,39.689998626708984,40.41999816894531,29.00604820251465,61100,0.0,0.0,0.0,False,0.0022312999376683518,0.002228814284767174,-0.18679878713288045,32.09495544433594,-0.09624276460450465,0.47490513453443306
2009-09-15,40.43000030517578,40.70000076293945,40.20000076293945,40.58000183105469,29.120878219604492,1886000,0.0,0.0,0.0,False,0.003958830113227618,0.00395101456545495,-0.18357946168326889,32.09495544433594,-0.09266494324597374,0.47254467027453684
2009-09-16,41.11000061035156,41.36000061035156,40.83000183105469,41.31999969482422,29.651918411254883,157100,0.0,0.0,0.0,False,0.018235720353134477,0.018071443733968212,-0.16869144505596945,32.09495544433594,-0.07611903488441196,0.47283466336573715
2009-09-17,41.33000183105469,42.150001525878906,41.0,41.20000076293945,29.56578826904297,55200,0.0,0.0,0.0,False,-0.0029047072441431565,-0.0029089340933876953,-0.17110615303763355,32.09495544433594,-0.07880263861650916,0.47083357692118416
2009-09-18,41.209999084472656,41.369998931884766,41.040000915527344,41.25,29.60167694091797,1410600,0.0,0.0,0.0,False,0.00121385811020569,0.001213121980094618,-0.17009999351899874,32.09495544433594,-0.07768443572829387,0.4692072851721423
2009-09-21,40.79999923706055,40.970001220703125,40.58000183105469,40.900001525878906,29.350509643554688,41300,0.0,0.0,0.0,False,-0.008484900969110143,-0.008521102665328812,-0.17714161288825392,31.44707489013672,-0.06666964269034803,0.4659771802253693
2009-09-22,41.38999938964844,41.47999954223633,41.16999816894531,41.380001068115234,29.694963455200195,127600,0.0,0.0,0.0,False,0.01173587156845679,0.011667540325909746,-0.16748465253808298,31.44707489013672,-0.05571619748602019,0.4656269116037127
2009-09-23,41.56999969482422,41.66999816894531,40.900001525878906,40.900001525878906,29.350509643554688,152100,0.0,0.0,0.0,False,-0.011599738526877568,-0.011667540325909638,-0.1771416128882538,31.44707489013672,-0.06666964269034803,0.46526715268184476
2009-09-24,41.06999969482422,41.2599983215332,40.25,40.459999084472656,29.034761428833008,218300,0.0,0.0,0.0,False,-0.010757844363054048,-0.010816128354364884,-0.18599379534963567,31.44707489013672,-0.07671026541359893,0.465396757577612
2009-09-25,40.34000015258789,40.560001373291016,40.13999938964844,40.25,28.884056091308594,41300,0.0,0.0,0.0,False,-0.005190514063420415,-0.005204031577059951,-0.19021890600258484,31.283327102661133,-0.07669487978305367,0.46483188744531156
2009-09-28,40.310001373291016,40.95000076293945,40.29999923706055,40.77000045776367,29.2572078704834,58700,0.0,0.0,0.0,False,0.01291895355677175,0.012836215705325534,-0.17975738165808042,29.694963455200195,-0.014741745191140687,0.46497790437058156
2009-09-29,40.720001220703125,40.95000076293945,40.54999923706055,40.79999923706055,29.278745651245117,134600,0.0,0.0,0.0,False,0.0007361529800473665,0.000735882152347945,-0.1791535576102261,29.694963455200195,-0.014016444390747007,0.4553625196593044
2009-09-30,40.97999954223633,41.0,40.310001373291016,40.75,29.242868423461914,48200,0.0,0.0,0.0,False,-0.001225367651010556,-0.001226119027821906,-0.1801593962871776,29.694963455200195,-0.015224636744219033,0.4539191067341504
2009-10-01,40.650001525878906,40.65999984741211,39.689998626708984,39.689998626708984,28.482192993164062,1058800,0.0,0.0,0.0,False,-0.026012339804789897,-0.026356644623953398,-0.20148536865671962,29.694963455200195,-0.04084094812461381,0.45466974466246945
2009-10-02,39.060001373291016,39.68000030517578,38.9900016784668,39.369998931884766,28.25255584716797,169400,0.0,0.0,0.0,False,-0.008062481215937556,-0.008095158777620003,-0.2079233778725761,29.694963455200195,-0.04857414996345555,0.4527679259017121
2009-10-05,39.63999938964844,40.060001373291016,39.52000045776367,40.0,28.704662322998047,55100,0.0,0.0,0.0,False,0.016002321286461507,0.015875633884449354,-0.19524831328179793,29.694963455200195,-0.03334912783092603,0.45265209646906124
2009-10-06,40.540000915527344,40.939998626708984,40.40999984741211,40.68000030517578,29.192644119262695,838800,0.0,0.0,0.0,False,0.017000088374970357,0.01685720396412842,-0.18156746348768205,29.694963455200195,-0.016915977576309582,0.4499463539464323
2009-10-07,40.790000915527344,40.83000183105469,40.5099983215332,40.810001373291016,29.285917282104492,291800,0.0,0.0,0.0,False,0.0031950912860356784,0.0031899978283636277,-0.1789524968220635,29.694963455200195,-0.013774934382822734,0.44763694783761926
2009-10-08,41.29999923706055,41.5,41.040000915527344,41.34000015258789,29.666261672973633,187800,0.0,0.0,0.0,False,0.012987279421893039,0.012903667854921554,-0.16828932347964398,29.694963455200195,-0.0009665538827775544,0.44722520109526764
2009-10-09,41.27000045776367,41.38999938964844,41.15999984741211,41.38999938964844,29.702138900756836,48900,0.0,0.0,0.0,False,0.0012093612662995579,0.0012086305780147522,-0.1672834848026925,29.702138900756836,0.0,0.44268813754431346
2009-10-12,41.43000030517578,41.779998779296875,41.36000061035156,41.380001068115234,29.694963455200195,183500,0.0,0.0,0.0,False,-0.00024158009564956284,-0.00024160928082133556,-0.16748465253808287,29.702138900756836,-0.00024158009564956284,0.44209075647453644
2009-10-13,41.58000183105469,41.58000183105469,41.15999984741211,41.40999984741211,29.71649932861328,214900,0.0,0.0,0.0,False,0.0007252365690086915,0.0007249737120494861,-0.16688088196384254,29.71649932861328,0.0,0.4245912536144121
2009-10-14,42.25,42.27000045776367,41.90999984741211,42.2599983215332,30.326467514038086,546600,0.0,0.0,0.0,False,0.020526246334724885,0.020318422030344212,-0.14978007372086366,30.326467514038086,0.0,0.42497419287906735
2009-10-15,42.040000915527344,42.41999816894531,42.02000045776367,42.41999816894531,30.441287994384766,123600,0.0,0.0,0.0,False,0.0037861475390608135,0.003778998122615154,-0.14656101563932145,30.441287994384766,0.0,0.413805463453625
2009-10-16,41.93000030517578,42.099998474121094,41.70000076293945,42.029998779296875,30.161420822143555,80600,0.0,0.0,0.0,False,-0.009193670527108955,-0.00923619314259463,-0.15440725247652398,30.441287994384766,-0.009193670527108955,0.4122523099409604
2009-10-19,42.310001373291016,42.56999969482422,42.06999969482422,42.4900016784668,30.49152946472168,125400,0.0,0.0,0.0,False,0.010944731169155286,0.010885271055541228,-0.14515246717629215,30.49152946472168,0.0,0.41200195709620746
2009-10-20,42.61000061035156,42.61000061035156,41.970001220703125,42.220001220703125,30.297761917114258,80000,0.0,0.0,0.0,False,-0.006354799218307727,-0.006375076907604644,-0.15058485160965251,30.49152946472168,-0.006354799218307727,0.40818104697934326
2009-10-21,42.060001373291016,42.70000076293945,42.02000045776367,42.029998779296875,30.161420822143555,102500,0.0,0.0,0.0,False,-0.004500038496034531,-0.004510194147936573,-0.15440725247652398,30.49152946472168,-0.010826240873225368,0.4058437051468202
2009-10-22,42.040000915527344,42.54999923706055,41.7400016784668,42.459999084472656,30.469985961914062,37500,0.0,0.0,0.0,False,0.010230457695944217,0.010178480761576758,-0.14575645164498785,30.49152946472168,-0.0007065405765408483,0.399040115190323
2009-10-23,42.560001373291016,42.560001373291016,41.70000076293945,41.72999954223633,29.946134567260742,29800,0.0,0.0,0.0,False,-0.017192374007264366,-0.017341878909849458,-0.16044292622159984,30.49152946472168,-0.017886767473962006,0.3994565397053999
2009-10-26,41.849998474121094,42.310001373291016,41.189998626708984,41.27000045776367,29.616031646728516,143700,0.0,0.0,0.0,False,-0.011023223040382613,-0.011084428970184166,-0.16969755110099005,30.49152946472168,-0.028712820687007645,0.3970820933219061
2009-10-27,41.43000030517578,41.43000030517578,41.0,41.06999969482422,29.472509384155273,99300,0.0,0.0,0.0,False,-0.004846100392018493,-0.004857880811329503,-0.1737212801240935,30.49152946472168,-0.03341977586743883,0.39400200698302895
2009-10-28,40.72999954223633,40.79999923706055,39.77000045776367,39.880001068115234,28.618545532226562,726600,0.0,0.0,0.0,False,-0.028974928493459395,-0.029402990729051764,-0.19766264694816504,30.49152946472168,-0.06142636874487184,0.3808674163295632
2009-10-29,40.40999984741211,41.130001068115234,40.2599983215332,41.06999969482422,29.472509384155273,97500,0.0,0.0,0.0,False,0.029839526644255487,0.029402990729051875,-0.17372128012409338,30.49152946472168,-0.03341977586743883,0.3816410789944882
2009-10-30,40.65999984741211,40.869998931884766,39.61000061035156,39.650001525878906,28.453493118286133,124500,0.0,0.0,0.0,False,-0.03457514433490938,-0.03518700959340457,-0.20228998612466698,30.49152946472168,-0.06683942662809128,0.3805236605507401
2009-11-02,40.04999923706055,40.5,39.58000183105469,40.09000015258789,28.76923370361328,75000,0.0,0.0,0.0,False,0.011096724891195509,0.01103560795577732,-0.1934380175577407,30.49152946472168,-0.05648440046607284,0.380419500735981
2009-11-03,39.77000045776367,40.15999984741211,39.560001373291016,40.040000915527344,28.733356475830078,46500,0.0,0.0,0.0,False,-0.0012470692877265543,-0.001247847525709158,-0.1944438562346923,30.49152946472168,-0.05766102979274246,0.3803677917508619
2009-11-04,40.43000030517578,40.939998626708984,40.43000030517578,40.56999969482422,29.113693237304688,936700,0.0,0.0,0.0,False,0.013236767580374398,0.01314992705820294,-0.18378089678672827,30.49152946472168,-0.04518750786217962,0.3768316842440286
2009-11-05,40.650001525878906,41.20000076293945,40.650001525878906,41.20000076293945,29.56578826904297,40300,0.0,0.0,0.0,False,0.015528604634708065,0.015409269671830164,-0.17110615303763343,30.49152946472168,-0.030360602171491058,0.3732579317730242
2009-11-06,41.060001373291016,41.36000061035156,40.88999938964844,41.279998779296875,29.623207092285156,46000,0.0,0.0,0.0,False,0.001942069757101983,0.0019401863776731848,-0.1694963833655999,30.49152946472168,-0.02847749482167372,0.3672193832971525
2009-11-09,42.0,42.400001525878906,41.86000061035156,42.400001525878906,30.42694664001465,87000,0.0,0.0,0.0,False,0.02713209090513402,0.026770540889180884,-0.14696308374203282,30.49152946472168,-0.0021180578947918027,0.36494105924202447
2009-11-10,42.16999816894531,42.34000015258789,41.849998474121094,42.279998779296875,30.340829849243164,73800,0.0,0.0,0.0,False,-0.002830280402116747,-0.002834293219080703,-0.14937741740839983,30.49152946472168,-0.00494234359915835,0.36477680659910566
2009-11-11,42.52000045776367,42.79999923706055,42.25,42.45000076293945,30.46282196044922,723200,0.0,0.0,0.0,False,0.004020724278545051,0.004012662768198512,-0.1459572985386951,30.49152946472168,-0.0009414911215154254,0.36376126247487656
2009-11-12,42.08000183105469,42.459999084472656,41.77000045776367,41.880001068115234,30.05377197265625,80100,0.0,0.0,0.0,False,-0.013427842907136167,-0.013518811650188076,-0.15742524976990369,30.49152946472168,-0.014356691833773416,0.35968310617327925
2009-11-13,42.02000045776367,42.400001525878906,41.790000915527344,42.29999923706055,30.355180740356445,181200,0.0,0.0,0.0,False,0.010028982983381507,0.009979026464595094,-0.1489750819376191,30.49152946472168,-0.004471691868490502,0.3531324334699116
2009-11-16,42.779998779296875,43.20000076293945,42.68000030517578,43.0,30.85749626159668,122200,0.0,0.0,0.0,False,0.016547933795446612,0.016412508700436115,-0.13489237793524744,30.85749626159668,0.0,0.3493802644117007
2009-11-17,42.79999923706055,42.88999938964844,42.45000076293945,42.880001068115234,30.771392822265625,78400,0.0,0.0,0.0,False,-0.0027903572798358978,-0.0027942575838946476,-0.13730633728631736,30.85749626159668,-0.0027903572798358978,0.34917045625604926
2009-11-18,42.88999938964844,42.90999984741211,42.54999923706055,42.90999984741211,30.79291534423828,117700,0.0,0.0,0.0,False,0.000699432817258927,0.0006991883281218394,-0.13670294102737413,30.85749626159668,-0.0020928761300303966,0.3489965083802804
2009-11-19,42.34000015258789,42.34000015258789,41.709999084472656,42.02000045776367,30.154245376586914,50700,0.0,0.0,0.0,False,-0.020740808738360372,-0.020958920458657222,-0.15460842021191434,30.85749626159668,-0.022790276924864683,0.3453096070026908
2009-11-20,41.869998931884766,41.939998626708984,41.630001068115234,41.880001068115234,30.05377197265625,149200,0.0,0.0,0.0,False,-0.0033319820368867825,-0.00333754545060109,-0.15742524976990357,30.85749626159668,-0.026046322168422176,0.33854111143892573
2009-11-23,42.34000015258789,42.84000015258789,42.34000015258789,42.529998779296875,30.52022933959961,222700,0.0,0.0,0.0,False,0.015520759502925419,0.015401544471329175,-0.1443478497083448,30.85749626159668,-0.010929821367808512,0.33390085766230426
2009-11-24,42.540000915527344,42.540000915527344,41.95000076293945,42.349998474121094,30.391063690185547,295100,0.0,0.0,0.0,False,-0.004232132333503502,-0.004241113153182487,-0.1479690828398259,30.85749626159668,-0.015115697250901894,0.3262547844755713
2009-11-25,42.689998626708984,42.779998779296875,42.47999954223633,42.77000045776367,30.692445755004883,30600,0.0,0.0,0.0,False,0.009916798829145979,0.009867950063078805,-0.13951966363813573,30.85749626159668,-0.005348797750555301,0.32635984801528606
2009-11-27,41.099998474121094,42.0099983215332,41.08000183105469,41.75,29.96048355102539,61000,0.0,0.0,0.0,False,-0.02384828533451544,-0.024137259295441645,-0.16004064422443331,30.85749626159668,-0.029069523430118815,0.32652683450426556
2009-11-30,41.849998474121094,42.029998779296875,41.5099983215332,41.790000915527344,29.98919105529785,442400,0.0,0.0,0.0,False,0.0009581789367174576,0.0009577201763063941,-0.15923581286203037,30.85749626159668,-0.028139198298452572,0.32652226673128726
2009-12-01,42.36000061035156,42.81999969482422,42.36000061035156,42.689998626708984,30.635034561157227,136100,0.0,0.0,0.0,False,0.02153587619847719,0.021307255753744547,-0.14112921941571377,30.85749626159668,-0.0072093243908551985,0.31550541738910143
2009-12-02,42.810001373291016,43.09000015258789,42.66999816894531,42.88999938964844,30.778564453125,710600,0.0,0.0,0.0,False,0.004685155216040071,0.004674214037112558,-0.13710527649815485,30.85749626159668,-0.00255794597858916,0.31205456554894756
2009-12-03,43.02000045776367,43.22999954223633,42.5,42.540000915527344,30.527406692504883,532300,0.0,0.0,0.0,False,-0.008160151881112743,-0.008193628159198428,-0.14414662849934068,30.85749626159668,-0.010697224632012836,0.3120644314737602
2009-12-04,43.2400016784668,43.25,42.349998474121094,42.72999954223633,30.663742065429688,53800,0.0,0.0,0.0,False,0.004465999169142698,0.004456056187427402,-0.1403243880533107,30.85749626159668,-0.006278999259188955,0.3114469226132368
2009-12-07,42.4900016784668,42.810001373291016,42.41999816894531,42.540000915527344,30.527406692504883,70100,0.0,0.0,0.0,False,-0.004446142699540578,-0.004456056187427319,-0.14414662849934057,30.85749626159668,-0.010697224632012836,0.31114228808309935
2009-12-08,42.25,42.25,41.7400016784668,41.939998626708984,30.096832275390625,116700,0.0,0.0,0.0,False,-0.014104519963039408,-0.014204934017634516,-0.15621802946310626,30.85749626159668,-0.02465086537668093,0.30910559717547664
2009-12-09,41.7400016784668,41.970001220703125,41.54999923706055,41.81999969482422,30.010723114013672,1097800,0.0,0.0,0.0,False,-0.0028610705800876657,-0.0028651712659552723,-0.15863214923501778,30.85749626159668,-0.027441408091065655,0.3088446259475227
2009-12-10,42.2400016784668,42.27000045776367,41.97999954223633,42.119998931884766,30.226009368896484,75700,0.0,0.0,0.0,False,0.00717364436921164,0.007148036178876789,-0.15259647548994182,30.85749626159668,-0.020464618624489783,0.30779593355017826
2009-12-11,42.13999938964844,42.349998474121094,42.06999969482422,42.220001220703125,30.297761917114258,152700,0.0,0.0,0.0,False,0.002373867729016599,0.002371054556206328,-0.15058485160965251,30.85749626159668,-0.01813933119321265,0.3075787617151949
2009-12-14,42.63999938964844,42.63999938964844,42.290000915527344,42.5,30.49869728088379,72900,0.0,0.0,0.0,False,0.006632020025744145,0.006610124933414011,-0.14495151333535727,30.85749626159668,-0.011627611575195429,0.3075872838392935
2009-12-15,42.16999816894531,42.41999816894531,42.099998474121094,42.15999984741211,30.25470733642578,229900,0.0,0.0,0.0,False,-0.008000012007428836,-0.008032183801527272,-0.15179191149560822,30.85749626159668,-0.019534602550404956,0.30765560472585324
2009-12-16,42.369998931884766,42.68000030517578,42.369998931884766,42.43000030517578,30.448467254638672,230800,0.0,0.0,0.0,False,0.006404289952579134,0.006383869626435519,-0.14635974095670323,30.85749626159668,-0.013255417856667173,0.302630475832884
2009-12-17,41.810001373291016,42.0,41.65999984741211,41.75,29.96048355102539,86900,0.0,0.0,0.0,False,-0.016026544112460628,-0.01615635801778037,-0.16004064422443298,30.85749626159668,-0.029069523430118815,0.30305518961593136
2009-12-18,42.040000915527344,42.060001373291016,41.439998626708984,41.86000061035156,30.039432525634766,100500,0.0,0.0,0.0,False,0.0026351034847258425,0.0026316376866941083,-0.15782726439900074,30.85749626159668,-0.026511021147883174,0.30078487072962923
2009-12-21,42.099998474121094,42.22999954223633,41.900001525878906,42.099998474121094,30.21164894104004,120900,0.0,0.0,0.0,False,0.005733011609267535,0.005716640439148272,-0.15299907832879167,30.85749626159668,-0.020929997530629962,0.3008170967653785
2009-12-22,42.16999816894531,42.16999816894531,41.849998474121094,42.08000183105469,30.39948844909668,527700,0.28,0.0,0.0,False,0.006217453023607655,0.00619820440627159,-0.14773288988734856,30.85749626159668,-0.014842675783453219,0.3003975218780019
2009-12-23,42.38999938964844,42.38999938964844,42.0,42.31999969482422,30.572856903076172,176600,0.0,0.0,0.0,False,0.005703005636749303,0.005686805065551311,-0.1428724057543601,30.85749626159668,-0.009224318010361499,0.30005341079140246
2009-12-24,42.22999954223633,42.56999969482422,42.22999954223633,42.4900016784668,30.695680618286133,87700,0.0,0.0,0.0,False,0.004017410463122317,0.0040093622179097465,-0.13942897238900687,30.85749626159668,-0.005243965418929131,0.3000040550839079
2009-12-28,42.810001373291016,42.810001373291016,42.38999938964844,42.4900016784668,30.695680618286133,448300,0.0,0.0,0.0,False,0.0,0.0,-0.13942897238900687,30.85749626159668,-0.005243965418929131,0.29994843570518626
2009-12-29,42.88999938964844,42.88999938964844,42.459999084472656,42.61000061035156,30.782358169555664,1461600,0.0,0.0,0.0,False,0.0028237703000433267,0.0028197909501095964,-0.13699891748016113,30.85749626159668,-0.002435002872690273,0.29985537326419187
2009-12-30,42.45000076293945,42.45000076293945,42.2599983215332,42.36000061035156,30.60176658630371,378600,0.0,0.0,0.0,False,-0.005866723473790358,-0.005884000301335192,-0.1420619061888868,30.85749626159668,-0.00828744085796862,0.29857421311813026
2009-12-31,42.4900016784668,42.560001373291016,42.22999954223633,42.290000915527344,30.551179885864258,582200,0.0,0.0,0.0,False,-0.0016530647110449825,-0.0016544325301178957,-0.14348013337602716,30.85749626159668,-0.009926805892986335,0.2982431739551444
2010-01-04,43.11000061035156,43.27000045776367,42.84000015258789,43.15999984741211,31.1796875,365600,0.0,0.0,0.0,False,0.020572286127205963,0.0203635347887502,-0.12585956160620249,31.1796875,0.0,0.2981539760309304
2010-01-05,43.34000015258789,43.52000045776367,43.08000183105469,43.52000045776367,31.439760208129883,171200,0.0,0.0,0.0,False,0.008341094121930626,0.008306499434924591,-0.11856827393377412,31.439760208129883,0.0,0.2981798639254757
2010-01-06,43.31999969482422,43.560001373291016,43.279998779296875,43.5099983215332,31.432538986206055,346600,0.0,0.0,0.0,False,-0.0002296843829604489,-0.0002297107644580262,-0.11877072503589736,31.439760208129883,-0.0002296843829604489,0.2979639793742737
2010-01-07,43.41999816894531,43.459999084472656,43.08000183105469,43.29999923706055,31.28083038330078,113400,0.0,0.0,0.0,False,-0.004826482613187855,-0.0048381676941169635,-0.1230239628097437,31.439760208129883,-0.005055058428467429,0.2966202298161391
2010-01-08,43.540000915527344,43.70000076293945,43.27000045776367,43.56999969482422,31.475875854492188,275100,0.0,0.0,0.0,False,0.0062353035006235125,0.0062159444272071925,-0.11755575105508831,31.475875854492188,0.0,0.29665904567914436
2010-01-11,43.779998779296875,43.880001068115234,43.619998931884766,43.849998474121094,31.678159713745117,118100,0.0,0.0,0.0,False,0.006426631626965884,0.006406068882367195,-0.11188460693578484,31.678159713745117,0.0,0.2954365652927387
2010-01-12,43.54999923706055,43.54999923706055,43.18000030517578,43.29999923706055,31.28083038330078,171500,0.0,0.0,0.0,False,-0.012542689791160244,-0.012622013309574312,-0.12302396280974359,31.678159713745117,-0.012542689791160244,0.29474451368136656
2010-01-13,43.36000061035156,43.72999954223633,43.189998626708984,43.65999984741211,31.540895462036133,211000,0.0,0.0,0.0,False,0.008313880275831353,0.008279510340164789,-0.11573288903177081,31.678159713745117,-0.004333087936589486,0.29459104359644944
2010-01-14,43.689998626708984,43.84000015258789,43.56999969482422,43.75,31.60592269897461,56200,0.0,0.0,0.0,False,0.002061680113576436,0.0020595577676959876,-0.11390981311399795,31.678159713745117,-0.0022803412642421472,0.2924544254018233
2010-01-15,43.70000076293945,43.70000076293945,43.06999969482422,43.31999969482422,31.295284271240234,48100,0.0,0.0,0.0,False,-0.009828487865802815,-0.009877106278613523,-0.12261873976381399,31.678159713745117,-0.012086416823599566,0.2926655781319984
2010-01-19,43.20000076293945,43.81999969482422,43.0099983215332,43.81999969482422,31.656505584716797,203700,0.0,0.0,0.0,False,0.011542356041434498,0.01147625123380996,-0.11249169287408545,31.678159713745117,-0.0006835665084081732,0.29276178906288525
2010-01-20,43.27000045776367,43.27000045776367,42.59000015258789,42.869998931884766,30.970186233520508,136800,0.0,0.0,0.0,False,-0.021680199330896155,-0.02191866784919956,-0.13173304988040146,31.678159713745117,-0.022348945981146118,0.28548601896719455
2010-01-21,42.72999954223633,43.0,41.95000076293945,42.060001373291016,30.385034561157227,243400,0.0,0.0,0.0,False,-0.018894031438853376,-0.019074804291242944,-0.1481381129332785,31.678159713745117,-0.04082071573200652,0.28304522082844147
2010-01-22,41.97999954223633,42.0099983215332,41.06999969482422,41.09000015258789,29.684274673461914,74900,0.0,0.0,0.0,False,-0.023062665480431344,-0.023332769713378575,-0.16778431867022725,31.678159713745117,-0.06294194670083875,0.283026104214586
2010-01-25,41.56999969482422,41.70000076293945,41.349998474121094,41.529998779296875,30.002145767211914,277400,0.0,0.0,0.0,False,0.010708400230313941,0.010651471363351421,-0.15887262007660463,31.678159713745117,-0.05290755402707259,0.2831560394471003
2010-01-26,41.310001373291016,41.61000061035156,41.0,41.279998779296875,29.821544647216797,72600,0.0,0.0,0.0,False,-0.006019606777342146,-0.006037797648216724,-0.16393587615339955,31.678159713745117,-0.058608678133620806,0.28304938929090406
2010-01-27,40.97999954223633,41.33000183105469,40.79999923706055,41.279998779296875,29.821544647216797,241000,0.0,0.0,0.0,False,0.0,0.0,-0.16393587615339955,31.678159713745117,-0.058608678133620806,0.2826926198793923
2010-01-28,41.54999923706055,41.54999923706055,40.439998626708984,40.58000183105469,29.31585121154785,677300,0.0,0.0,0.0,False,-0.016957318665119514,-0.01710274031176915,-0.17811328192594034,31.678159713745117,-0.07457215076708712,0.28117537032403594
2010-01-29,40.689998626708984,40.97999954223633,39.95000076293945,40.04999923706055,28.932958602905273,625200,0.0,0.0,0.0,False,-0.013060941191151643,-0.013146985316235324,-0.1888478960164942,31.678159713745117,-0.08665910948257216,0.27818365607195733
2010-02-01,40.40999984741211,40.849998474121094,40.40999984741211,40.790000915527344,29.46755027770996,172900,0.0,0.0,0.0,False,0.018476910092112275,0.01830828592417206,-0.17386031152016324,31.678159713745117,-0.0697833919650318,0.2780055816162189
2010-02-02,41.20000076293945,41.459999084472656,40.86000061035156,41.45000076293945,29.944353103637695,418700,0.0,0.0,0.0,False,0.01618060617303496,0.016051095339834905,-0.16049287057695716,31.678159713745117,-0.05473192337480148,0.2783707014272282
2010-02-03,41.279998779296875,41.400001525878906,41.0,41.099998474121094,29.691505432128906,34300,0.0,0.0,0.0,False,-0.008443918311866083,-0.008479770152761074,-0.16758160020003454,31.678159713745117,-0.06271368979663938,0.2779288478790954
2010-02-04,40.439998626708984,40.58000183105469,39.61000061035156,39.61000061035156,28.615097045898438,366800,0.0,0.0,0.0,False,-0.03625307543570011,-0.03692654522325633,-0.19775932724204748,31.678159713745117,-0.0966932011052909,0.2804874092683347
2010-02-05,39.66999816894531,39.849998474121094,38.689998626708984,39.4900016784668,28.528411865234375,181300,0.0,0.0,0.0,False,-0.003029351273036718,-0.0030339490454641643,-0.20018959604534858,31.678159713745117,-0.09942963470646526,0.28033543906801844
2010-02-08,39.47999954223633,39.779998779296875,39.13999938964844,39.189998626708984,28.31168556213379,404700,0.0,0.0,0.0,False,-0.007596858322306277,-0.007625861432204865,-0.20626564236889866,31.678159713745117,-0.1062711401808678,0.27929403442962886
2010-02-09,39.91999816894531,40.36000061035156,39.470001220703125,39.9900016784668,28.88962745666504,175800,0.0,0.0,0.0,False,0.020413545963658075,0.020207982347991364,-0.19006270957646154,31.678159713745117,-0.08802696502190233,0.2799527634964096
2010-02-10,40.06999969482422,40.06999969482422,39.56999969482422,39.97999954223633,28.88239288330078,88400,0.0,0.0,0.0,False,-0.00025042113731332805,-0.00025045249792201684,-0.19026553499388188,31.678159713745117,-0.08825534234652066,0.2759200468271227
2010-02-11,39.779998779296875,40.369998931884766,39.61000061035156,40.369998931884766,29.164134979248047,124400,0.0,0.0,0.0,False,0.009754804495792468,0.009707533554341233,-0.18236673359424205,31.678159713745117,-0.0793614514610278,0.275998272836916
2010-02-12,39.95000076293945,40.18000030517578,39.63999938964844,40.18000030517578,29.02686882019043,109700,0.0,0.0,0.0,False,-0.004706676853446501,-0.004717788135466363,-0.1862150691638419,31.678159713745117,-0.08369459960782677,0.2760670147676598
2010-02-16,40.290000915527344,41.02000045776367,40.290000915527344,41.02000045776367,29.63372039794922,87300,0.0,0.0,0.0,False,0.02090654632843747,0.020691003483408656,-0.16920163680593148,31.678159713745117,-0.06453781830353034,0.2763871540290497
2010-02-17,41.18000030517578,41.18000030517578,40.90999984741211,41.119998931884766,29.70595932006836,88000,0.0,0.0,0.0,False,0.00243772706055978,0.0024347606238794665,-0.1671763771541045,31.678159713745117,-0.062257416829078704,0.27193679614916755
2010-02-18,41.04999923706055,41.33000183105469,41.029998779296875,41.33000183105469,29.857667922973633,33600,0.0,0.0,0.0,False,0.005107009043898714,0.005094012503397536,-0.16292313938025804,31.678159713745117,-0.057468356975975965,0.2718172641506964
2010-02-19,41.040000915527344,41.290000915527344,40.849998474121094,41.18000030517578,29.74930763244629,97200,0.0,0.0,0.0,False,-0.003629228203853363,-0.0036358298299095392,-0.16596108233161222,31.678159713745117,-0.060889019397862953,0.27169266031034917
2010-02-22,41.2599983215332,41.439998626708984,41.150001525878906,41.2400016784668,29.792652130126953,161400,0.0,0.0,0.0,False,0.0014569918135973747,0.001455931430879264,-0.1647458944563478,31.678159713745117,-0.05952074238706628,0.2713104190945078
2010-02-23,41.25,41.25,40.540000915527344,40.779998779296875,29.46033477783203,90300,0.0,0.0,0.0,False,-0.011154339360035515,-0.01121701551319468,-0.17406260220144465,31.678159713745117,-0.07001116718755518,0.26939031639694916
2010-02-24,40.70000076293945,41.08000183105469,40.63999938964844,40.970001220703125,29.59759521484375,179500,0.0,0.0,0.0,False,0.004659160802035434,0.004648340508321235,-0.17021442705268652,31.678159713745117,-0.06567819967138477,0.2671575392807617
2010-02-25,40.369998931884766,40.72999954223633,40.119998931884766,40.70000076293945,29.402555465698242,205300,0.0,0.0,0.0,False,-0.006589716080977137,-0.00661152411863887,-0.1756824783865003,31.678159713745117,-0.07183511506381768,0.2666417762398092
2010-02-26,40.900001525878906,41.09000015258789,40.560001373291016,40.91999816894531,29.561466217041016,78700,0.0,0.0,0.0,False,0.005404657820581749,0.005390105069049572,-0.1712273242466693,31.678159713745117,-0.06681870145965807,0.2664364538793861
2010-03-01,41.16999816894531,41.4900016784668,41.09000015258789,41.4900016784668,29.973251342773438,2895200,0.0,0.0,0.0,False,0.013929793695247827,0.013833665785065518,-0.15968269185316686,31.678159713745117,-0.05381967849072755,0.26638216385318475
2010-03-02,41.83000183105469,41.83000183105469,41.4900016784668,41.63999938964844,30.08160972595215,1173500,0.0,0.0,0.0,False,0.0036151694702561965,0.0036086504519532627,-0.15664480237542655,31.678159713745117,-0.05039907627905005,0.25995160764957026
2010-03-03,41.95000076293945,42.15999984741211,41.810001373291016,41.900001525878906,30.269437789916992,93500,0.0,0.0,0.0,False,0.006243949897495105,0.00622453720833231,-0.15137893477566666,31.678159713745117,-0.04446981568872144,0.2599021588868614
2010-03-04,41.9900016784668,42.0099983215332,41.619998931884766,41.77000045776367,30.175533294677734,194200,0.0,0.0,0.0,False,-0.003102287392682812,-0.0031071094617614752,-0.15401160120747714,31.678159713745117,-0.04743414493283826,0.25716498960398854
2010-03-05,42.27000045776367,42.650001525878906,42.06999969482422,42.61000061035156,30.782358169555664,70400,0.0,0.0,0.0,False,0.020109830999571976,0.019910298949939915,-0.13699891748016102,31.678159713745117,-0.02827820657147473,0.2542436323483105
2010-03-08,42.560001373291016,42.72999954223633,42.43000030517578,42.56999969482422,30.75347328186035,372900,0.0,0.0,0.0,False,-0.0009383585083445611,-0.0009387990422970681,-0.13780872188865412,31.678159713745117,-0.029190029984082266,0.2542264318179922
2010-03-09,42.400001525878906,42.7599983215332,42.29999923706055,42.5099983215332,30.710115432739258,243900,0.0,0.0,0.0,False,-0.0014098521075558423,-0.0014108468841402743,-0.13902428407921563,31.678159713745117,-0.03055872846634544,0.2536387444056909
2010-03-10,42.61000061035156,42.88999938964844,42.540000915527344,42.68000030517578,30.832937240600586,108800,0.0,0.0,0.0,False,0.003999392582236583,0.003991416271582114,-0.13558090418747626,31.678159713745117,-0.026681552236059614,0.24623146224059217
2010-03-11,42.5099983215332,42.900001525878906,42.4900016784668,42.900001525878906,30.991859436035156,151900,0.0,0.0,0.0,False,0.00515429957887048,0.005141061645494281,-0.13112542920596215,31.678159713745117,-0.021664777370642985,0.2462399443800784
2010-03-12,43.25,43.25,42.849998474121094,43.04999923706055,31.100231170654297,147700,0.0,0.0,0.0,False,0.0034967806576049476,0.003490681135113705,-0.12808716541292475,31.678159713745117,-0.018243753687498976,0.24416339690438013
2010-03-15,42.77000045776367,42.95000076293945,42.59000015258789,42.93000030517578,31.013540267944336,88300,0.0,0.0,0.0,False,-0.002787468113476965,-0.0027913603373680897,-0.13051759463706758,31.678159713745117,-0.020980367919301912,0.2441861186881638
2010-03-16,42.939998626708984,43.36000061035156,42.939998626708984,43.36000061035156,31.324182510375977,168100,0.0,0.0,0.0,False,0.010016342531288469,0.009966511446309568,-0.1218085610400238,31.678159713745117,-0.011174171939525634,0.24429446680437286
2010-03-17,43.630001068115234,43.810001373291016,43.5,43.68000030517578,31.55534553527832,175200,0.0,0.0,0.0,False,0.007379698570769477,0.00735260182415843,-0.11532777293306884,31.678159713745117,-0.0038769353894477776,0.24270521914077733
2010-03-18,43.66999816894531,43.66999816894531,43.31999969482422,43.40999984741211,31.36029815673828,227500,0.0,0.0,0.0,False,-0.006181120036286125,-0.00620030224460941,-0.1207960381613381,31.678159713745117,-0.010034091622718733,0.24205596745734645
2010-03-19,43.04999923706055,43.650001525878906,42.959999084472656,43.04999923706055,31.100231170654297,349000,0.0,0.0,0.0,False,-0.008292873517470212,-0.008327450688490641,-0.12808716541292486,31.678159713745117,-0.018243753687498976,0.2421403652884712
2010-03-22,42.619998931884766,43.33000183105469,42.47999954223633,43.220001220703125,31.223047256469727,264400,0.0,0.0,0.0,False,0.003949040929680292,0.003941263935270589,-0.12464394594202699,31.678159713745117,-0.014366758087841713,0.24147349863736167
2010-03-23,43.369998931884766,43.5,43.16999816894531,43.5,31.425315856933594,484100,0.0,0.0,0.0,False,0.006478182568229407,0.006457289328472,-0.11897322961163459,31.678159713745117,-0.00798164600141893,0.2296730915995638
2010-03-24,43.20000076293945,43.20000076293945,42.90999984741211,42.970001220703125,31.042438507080078,108300,0.0,0.0,0.0,False,-0.01218372319936567,-0.012258553181208231,-0.1297074159132775,31.678159713745117,-0.02006812303522798,0.22828390077750282
2010-03-25,43.279998779296875,43.4900016784668,42.93000030517578,42.95000076293945,31.027996063232422,825200,0.0,0.0,0.0,False,-0.00046524836779049394,-0.0004653566293926845,-0.130112318117524,31.678159713745117,-0.02052403474153175,0.22802205848436036
2010-03-26,43.31999969482422,43.470001220703125,43.0099983215332,43.18000030517578,31.19414520263672,184100,0.0,0.0,0.0,False,0.005354813732272534,0.005340527693908893,-0.12545423161304503,31.678159713745117,-0.015279123392334726,0.227144722658912
2010-03-29,43.22999954223633,43.650001525878906,43.22999954223633,43.630001068115234,31.51922607421875,184600,0.0,0.0,0.0,False,0.010421214284613622,0.010367287760706013,-0.1163404027589825,31.678159713745117,-0.005017136126673649,0.2250516538628121
2010-03-30,43.61000061035156,43.810001373291016,43.529998779296875,43.68000030517578,31.55534553527832,175100,0.0,0.0,0.0,False,0.001145950124997297,0.0011452940253432898,-0.11532777293306906,31.678159713745117,-0.0038769353894477776,0.2214671427047307
2010-03-31,43.599998474121094,43.720001220703125,43.380001068115234,43.5099983215332,31.432538986206055,50000,0.0,0.0,0.0,False,-0.0038917827388380566,-0.0038993754310890894,-0.11877072503589758,31.678159713745117,-0.007753629938057505,0.22087500612580804
2010-04-01,44.11000061035156,44.130001068115234,43.849998474121094,44.130001068115234,31.880447387695312,516600,0.0,0.0,0.0,False,0.014249832050978073,0.014149257515032496,-0.10621335586925396,31.880447387695312,0.0,0.22014270202933928
2010-04-05,44.41999816894531,44.470001220703125,44.119998931884766,44.41999816894531,32.08994674682617,33600,0.0,0.0,0.0,False,0.006571405870913871,0.006549908311418553,-0.10033992106866874,32.08994674682617,0.0,0.2168353994531463
2010-04-06,44.11000061035156,44.529998779296875,44.0099983215332,44.52000045776367,32.16218948364258,612600,0.0,0.0,0.0,False,0.0022512576099413817,0.002248727326363412,-0.09831455446961412,32.16218948364258,0.0,0.21672447881298926
2010-04-07,44.220001220703125,44.41999816894531,44.0099983215332,44.20000076293945,31.93100929260254,129700,0.0,0.0,0.0,False,-0.00718794941363099,-0.007213907185580538,-0.1047958238390938,32.16218948364258,-0.00718794941363099,0.21658033971984528
2010-04-08,44.0,44.34000015258789,43.75,44.33000183105469,32.02492904663086,201800,0.0,0.0,0.0,False,0.0029413337100521186,0.0029370164516485126,-0.10216272961837225,32.16218948364258,-0.004267757861495358,0.21520970457048952
2010-04-09,44.529998779296875,44.720001220703125,44.38999938964844,44.68000030517578,32.277767181396484,150100,0.0,0.0,0.0,False,0.007895041216093635,0.007864038450026851,-0.09507426736336433,32.277767181396484,0.0,0.21513171512491341
2010-04-12,44.86000061035156,44.86000061035156,44.630001068115234,44.7599983215332,32.3355712890625,127100,0.0,0.0,0.0,False,0.0017908335276466403,0.0017892318971687153,-0.09345369602132847,32.3355712890625,0.0,0.2126364706964008
2010-04-13,44.79999923706055,44.79999923706055,44.439998626708984,44.650001525878906,32.256103515625,615100,0.0,0.0,0.0,False,-0.00245759608596674,-0.0024606209321440028,-0.09568162066973407,32.3355712890625,-0.00245759608596674,0.2122539572913887
2010-04-14,45.060001373291016,45.290000915527344,44.869998931884766,45.290000915527344,32.718448638916016,229400,0.0,0.0,0.0,False,0.014333570174309918,0.014231815740923085,-0.08271950971968545,32.718448638916016,0.0,0.2120979560995416
2010-04-15,45.13999938964844,45.310001373291016,45.0,45.119998931884766,32.595645904541016,164500,0.0,0.0,0.0,False,-0.0037533177605779677,-0.0037603791322693104,-0.08616235487528623,32.718448638916016,-0.0037533177605779677,0.21213207479257323
2010-04-16,45.060001373291016,45.060001373291016,44.119998931884766,44.34000015258789,32.03215789794922,747400,0.0,0.0,0.0,False,-0.017287217079300032,-0.017438385739978694,-0.10196006462179352,32.718448638916016,-0.02097565042098326,0.21259636373671087
2010-04-19,43.95000076293945,44.349998474121094,43.849998474121094,44.2599983215332,31.974355697631836,261400,0.0,0.0,0.0,False,-0.0018045053505771902,-0.0018061354316458306,-0.10358058249021551,32.718448638916016,-0.0227423050981439,0.21258339516840047
2010-04-20,44.66999816894531,44.790000915527344,44.560001373291016,44.7599983215332,32.3355712890625,461900,0.0,0.0,0.0,False,0.011297040504788525,0.011233705495114689,-0.09345369602132858,32.718448638916016,-0.011702185335221382,0.2085013958742977
2010-04-21,44.720001220703125,44.720001220703125,44.310001373291016,44.5,32.147735595703125,49100,0.0,0.0,0.0,False,-0.0058089492738577775,-0.005825886844534432,-0.09871977751554395,32.718448638916016,-0.017443157208073545,0.20782921783855182
2010-04-22,44.16999816894531,44.61000061035156,43.849998474121094,44.540000915527344,32.176631927490234,413900,0.0,0.0,0.0,False,0.0008988605651891746,0.0008984568319464956,-0.09790965226536774,32.718448638916016,-0.016559975609030997,0.20764250169281984
2010-04-23,44.43000030517578,44.93000030517578,44.25,44.93000030517578,32.458377838134766,147800,0.0,0.0,0.0,False,0.008756227540515749,0.00871811410516192,-0.09001074391850028,32.718448638916016,-0.007948750983013175,0.2070572549979669
2010-04-26,45.0,45.0,44.65999984741211,44.68000030517578,32.277767181396484,178800,0.0,0.0,0.0,False,-0.005564377173713386,-0.00557991598974289,-0.09507426736336455,32.718448638916016,-0.013468898308197197,0.20632574151461
2010-04-27,44.400001525878906,44.5,43.220001220703125,43.41999816894531,31.367515563964844,273800,0.0,0.0,0.0,False,-0.028200575718764997,-0.028605849435664268,-0.12059369400644293,32.718448638916016,-0.04128964334037355,0.20757003447115807
2010-04-28,43.689998626708984,43.70000076293945,43.08000183105469,43.5099983215332,31.432538986206055,682100,0.0,0.0,0.0,False,0.0020729541716051347,0.002070808566755042,-0.1187707250358977,32.718448638916016,-0.0393022807071749,0.2075310404225842
2010-04-29,43.79999923706055,44.25,43.79999923706055,44.13999938964844,31.887662887573242,213100,0.0,0.0,0.0,False,0.014479387158858437,0.014375561850462208,-0.10601106518797232,32.718448638916016,-0.025391966486901785,0.20679282057595644
2010-04-30,44.310001373291016,44.310001373291016,43.40999984741211,43.40999984741211,31.36029815673828,135400,0.0,0.0,0.0,False,-0.01653820578492371,-0.016676488663982456,-0.12079603816133833,32.718448638916016,-0.04151023470478121,0.20747172361038382
2010-05-03,43.779998779296875,44.0,43.54999923706055,43.93000030517578,31.73594856262207,143100,0.0,0.0,0.0,False,0.011978534260302487,0.01190735943507831,-0.11026446338266027,32.718448638916016,-0.030028932213043258,0.20769982402037615
2010-05-04,43.13999938964844,43.13999938964844,42.22999954223633,42.47999954223633,30.688447952270508,431000,0.0,0.0,0.0,False,-0.03300675284006749,-0.03356376684181699,-0.13963174433281367,32.718448638916016,-0.06204452750950362,0.20566428113840982
2010-05-05,41.63999938964844,42.189998626708984,41.52000045776367,41.65999984741211,30.096059799194336,667600,0.0,0.0,0.0,False,-0.01930329464681657,-0.019492036074380163,-0.15623968627672502,32.718448638916016,-0.08015015836058181,0.2064977504442336
2010-05-06,41.599998474121094,42.7599983215332,38.400001525878906,40.29999923706055,29.113567352294922,873900,0.0,0.0,0.0,False,-0.03264521845898627,-0.03318996194225733,-0.18378442604524414,32.718448638916016,-0.11017885739036448,0.208220677561888
2010-05-07,40.720001220703125,40.81999969482422,39.15999984741211,39.75,28.716232299804688,625800,0.0,0.0,0.0,False,-0.013647762491013071,-0.013741749321179914,-0.19492394234004462,32.718448638916016,-0.12232292500418274,0.20807874383911584
2010-05-10,42.13999938964844,42.22999954223633,41.619998931884766,41.95000076293945,30.30556297302246,562300,0.0,0.0,0.0,False,0.055346072445185746,0.053868743891435616,-0.15036614452891217,32.718448638916016,-0.07374694602798548,0.21277258775368044
2010-05-11,41.119998931884766,42.220001220703125,41.119998931884766,41.65999984741211,30.096059799194336,237800,0.0,0.0,0.0,False,-0.0069130269586022974,-0.006937032627998291,-0.15623968627672502,32.718448638916016,-0.08015015836058181,0.21148408703991908
2010-05-12,41.619998931884766,42.290000915527344,41.619998931884766,42.290000915527344,30.551179885864258,158800,0.0,0.0,0.0,False,0.015122248218090828,0.015009046835422335,-0.1434801333760275,32.718448638916016,-0.06623996073193894,0.21191875345871858
2010-05-13,42.29999923706055,42.310001373291016,41.79999923706055,41.900001525878906,30.269437789916992,771700,0.0,0.0,0.0,False,-0.00922197103351896,-0.009264756656725534,-0.15137893477566733,32.718448638916016,-0.07485106876632652,0.2096013108994742
2010-05-14,41.369998931884766,41.90999984741211,40.619998931884766,40.95000076293945,29.58315086364746,176800,0.0,0.0,0.0,False,-0.022672602346718862,-0.022933578004629234,-0.17061938273054755,32.718448638916016,-0.09582660259567943,0.21076413837889243
2010-05-17,40.959999084472656,41.18000030517578,40.15999984741211,40.970001220703125,29.59759521484375,200500,0.0,0.0,0.0,False,0.00048826277034730303,0.00048814360886734783,-0.1702144270526872,32.718448638916016,-0.09538512838778845,0.21060390791995082
2010-05-18,41.220001220703125,41.36000061035156,40.099998474121094,40.25,29.077442169189453,340600,0.0,0.0,0.0,False,-0.017574165802275443,-0.017730424909648657,-0.1847972162919994,32.718448638916016,-0.11128298012870552,0.20870814773226004
2010-05-19,39.9900016784668,40.38999938964844,39.58000183105469,40.130001068115234,28.990751266479492,242800,0.0,0.0,0.0,False,-0.0029813799372566674,-0.0029858331036783565,-0.18722764551614224,32.718448638916016,-0.11393258322164823,0.20871581744275775
2010-05-20,39.25,39.25,38.34000015258789,38.4900016784668,27.805992126464844,197800,0.0,0.0,0.0,False,-0.04086679676302574,-0.04172531568681628,-0.22044304814144,32.718448638916016,-0.15014332026146837,0.21281614461617923
2010-05-21,39.13999938964844,39.290000915527344,37.91999816894531,39.279998779296875,28.376707077026367,401800,0.0,0.0,0.0,False,0.02052489074893815,0.020317093709106098,-0.20444272687196785,32.718448638916016,-0.13270010475757976,0.2132992597296297
2010-05-24,39.59000015258789,39.59000015258789,38.61000061035156,38.61000061035156,27.89267349243164,84200,0.0,0.0,0.0,False,-0.017057426123505248,-0.0172045797922097,-0.21801288628536653,32.718448638916016,-0.1474940086476012,0.21402745183790522
2010-05-25,37.650001525878906,38.619998931884766,37.34000015258789,38.52000045776367,27.82765769958496,181700,0.0,0.0,0.0,False,-0.0023309272545825044,-0.0023336480943909883,-0.21983564136145628,32.718448638916016,-0.14948113809753938,0.2129955926406166
2010-05-26,38.88999938964844,39.130001068115234,38.130001068115234,38.22999954223633,27.618154525756836,441900,0.0,0.0,0.0,False,-0.00752859533094119,-0.007557078252413839,-0.22570918310926913,32.718448638916016,-0.1558843504301357,0.21244708301515902
2010-05-27,39.369998931884766,39.900001525878906,39.13999938964844,39.900001525878906,28.824602127075195,668600,0.0,0.0,0.0,False,0.04368313603985441,0.0427559338517354,-0.1918857320206213,32.718448638916016,-0.11901073167660514,0.21641492185099548
2010-05-28,39.70000076293945,39.84000015258789,39.209999084472656,39.34000015258789,28.420047760009766,259300,0.0,0.0,0.0,False,-0.014035037336575407,-0.014134459834991444,-0.20322764594393117,32.718448638916016,-0.13137544895064623,0.2160777693065347
2010-06-01,39.18000030517578,39.709999084472656,38.75,38.79999923706055,28.029932022094727,137500,0.0,0.0,0.0,False,-0.013726779814352552,-0.013821863184735227,-0.21416476461022216,32.718448638916016,-0.14329886690424154,0.21537767453461634
2010-06-02,38.91999816894531,40.0,38.86000061035156,40.0,28.896848678588867,1481300,0.0,0.0,0.0,False,0.030928246840227436,0.030459606919649385,-0.18986025847433885,32.718448638916016,-0.11680260279155341,0.21752546910300735
2010-06-03,40.29999923706055,40.29999923706055,39.59000015258789,40.0,28.896848678588867,168900,0.0,0.0,0.0,False,0.0,0.0,-0.18986025847433885,32.718448638916016,-0.11680260279155341,0.2166047632722435
2010-06-04,39.560001373291016,39.560001373291016,38.27000045776367,38.43000030517578,27.76264190673828,101500,0.0,0.0,0.0,False,-0.03925018899001875,-0.040041246248125544,-0.22165839643754603,32.718448638916016,-0.15146826754747755,0.2200889928177541
2010-06-07,38.77000045776367,38.77000045776367,37.900001525878906,37.900001525878906,27.379762649536133,103300,0.0,0.0,0.0,False,-0.013791167947500682,-0.01388714959187687,-0.23239263621280282,32.718448638916016,-0.163170511178514,0.2204669566264193
2010-06-08,38.25,38.47999954223633,37.70000076293945,38.47999954223633,27.79875946044922,463600,0.0,0.0,0.0,False,0.015303157163058412,0.015187244906591906,-0.22064582008524636,32.718448638916016,-0.1503643779923971,0.22096155218347266
2010-06-09,38.900001525878906,39.08000183105469,38.130001068115234,38.349998474121094,27.704851150512695,351900,0.0,0.0,0.0,False,-0.0033781475058314303,-0.003383866329101628,-0.2232785934642847,32.718448638916016,-0.15323457244974759,0.22078127700624986
2010-06-10,38.939998626708984,39.650001525878906,38.939998626708984,39.619998931884766,28.622318267822266,126500,0.0,0.0,0.0,False,0.03311575695986346,0.0325792428718119,-0.19755687613992468,32.718448638916016,-0.12519329434897852,0.22318050810044962
2010-06-11,39.2599983215332,39.7599983215332,39.189998626708984,39.7599983215332,28.72346305847168,1499100,0.0,0.0,0.0,False,0.003533773529557971,0.0035275444224015205,-0.19472122386985213,32.718448638916016,-0.12210192556906918,0.22285981485807366
2010-06-14,40.22999954223633,40.36000061035156,39.7599983215332,39.7599983215332,28.72346305847168,194400,0.0,0.0,0.0,False,0.0,0.0,-0.19472122386985213,32.718448638916016,-0.12210192556906918,0.22285228315416983
2010-06-15,40.18000030517578,40.86000061035156,40.150001525878906,40.79999923706055,29.474777221679688,1546900,0.0,0.0,0.0,False,0.02615680991106739,0.02582057124095114,-0.17365769999719882,32.718448638916016,-0.09913891251488727,0.22195356604796912
2010-06-16,40.470001220703125,41.060001373291016,40.349998474121094,40.790000915527344,29.46755027770996,883900,0.0,0.0,0.0,False,-0.0002451907919565066,-0.00024522085613314337,-0.17386031152016368,32.718448638916016,-0.09935979535837058,0.2215364742393203
2010-06-17,41.08000183105469,41.08000183105469,40.439998626708984,40.84000015258789,29.50368309020996,176300,0.0,0.0,0.0,False,0.0012261898990406639,0.0012254387421843393,-0.17284730737895315,32.718448638916016,-0.09825543943676918,0.22148331750815214
2010-06-18,40.95000076293945,40.95000076293945,40.720001220703125,40.779998779296875,29.46033477783203,60700,0.0,0.0,0.0,False,-0.0014692508811658955,-0.0014703312886312182,-0.17406260220144532,32.718448638916016,-0.09958032842696318,0.22148791038754584
2010-06-21,41.29999923706055,41.52000045776367,40.709999084472656,40.90999984741211,29.554248809814453,123600,0.0,0.0,0.0,False,0.0031878127893198993,0.0031827424867226805,-0.17142966840156548,32.718448638916016,-0.0967099590821674,0.22145090993410407
2010-06-22,40.810001373291016,41.040000915527344,40.27000045776367,40.369998931884766,29.164134979248047,514300,0.0,0.0,0.0,False,-0.013199923742837849,-0.01328781704971693,-0.1823667335942427,32.718448638916016,-0.10863331873994764,0.21974686797557091
2010-06-23,40.130001068115234,40.150001525878906,39.56999969482422,39.93000030517578,29.107280731201172,753300,0.362,0.0,0.0,False,-0.0019494577187813,-0.0019513603846598798,-0.18396067507656977,32.718448638916016,-0.11037100039699455,0.2197455126831393
2010-06-24,39.81999969482422,39.81999969482422,39.20000076293945,39.279998779296875,28.633460998535156,221500,0.0,0.0,0.0,False,-0.016278392236005468,-0.016412340898026782,-0.19724448328767852,32.718448638916016,-0.12485273019705734,0.22037533550904448
2010-06-25,39.47999954223633,39.650001525878906,39.060001373291016,39.540000915527344,28.82298469543457,316800,0.0,0.0,0.0,False,0.006618958738837444,0.006597149614345844,-0.19193107764518558,32.718448638916016,-0.11906016652782547,0.21895059080396898
2010-06-28,39.630001068115234,39.650001525878906,39.18000030517578,39.209999084472656,28.58243179321289,101600,0.0,0.0,0.0,False,-0.00834587065716974,-0.008380892429934853,-0.19867511635323742,32.718448638916016,-0.1264123764347329,0.2191030549212009
2010-06-29,38.5099983215332,38.599998474121094,37.75,37.970001220703125,27.678529739379883,1763500,0.0,0.0,0.0,False,-0.03162439292683439,-0.03213524313142549,-0.22401652933573246,32.718448638916016,-0.15403905469838042,0.22136686158560187
2010-06-30,37.970001220703125,38.27000045776367,37.56999969482422,37.599998474121094,27.4088134765625,63600,0.0,0.0,0.0,False,-0.009744602237077737,-0.009792391585679358,-0.2315781795999028,32.718448638916016,-0.16228260761844693,0.22143900862947774
2010-07-01,37.63999938964844,37.93000030517578,37.11000061035156,37.83000183105469,27.57646369934082,2515700,0.0,0.0,0.0,False,0.0061166537880845695,0.006098022994779147,-0.22687800936130564,32.718448638916016,-0.15715858035699193,0.22111921981348565
2010-07-02,38.06999969482422,38.099998474121094,37.470001220703125,37.68000030517578,27.467132568359375,165100,0.0,0.0,0.0,False,-0.0039646537777089375,-0.003972533852238176,-0.2299431703821212,32.718448638916016,-0.16050015477538915,0.21899491497600787
2010-07-06,38.619998931884766,38.75,37.880001068115234,38.15999984741211,27.8170223236084,95200,0.0,0.0,0.0,False,0.012738488605544385,0.012658036564125653,-0.22013381023241219,32.718448638916016,-0.1498061955626392,0.21932712631378493
2010-07-07,38.099998474121094,39.29999923706055,38.099998474121094,39.22999954223633,28.597013473510742,173000,0.0,0.0,0.0,False,0.02804006628848854,0.027654141262270306,-0.19826631057517807,32.718448638916016,-0.12596670492815332,0.22004300290983528
2010-07-08,39.599998474121094,39.650001525878906,39.16999816894531,39.650001525878906,28.903179168701172,92500,0.0,0.0,0.0,False,0.010706212222966194,0.010649306535478634,-0.1896827795498942,32.718448638916016,-0.11660911898117565,0.22023570919800695
2010-07-09,39.43000030517578,39.900001525878906,39.43000030517578,39.88999938964844,29.0781307220459,129200,0.0,0.0,0.0,False,0.006053021099290623,0.006034775158764801,-0.18477791231739116,32.718448638916016,-0.11126193533944784,0.22015497804547884
2010-07-12,39.7599983215332,39.880001068115234,39.4900016784668,39.689998626708984,28.932331085205078,241400,0.0,0.0,0.0,False,-0.005014064976682997,-0.00502667757841138,-0.18886548883545895,32.718448638916016,-0.1157181257429073,0.22003853131679796
2010-07-13,40.15999984741211,40.470001220703125,40.099998474121094,40.310001373291016,29.384286880493164,273100,0.0,0.0,0.0,False,0.015621133117725172,0.015500379136938828,-0.17619464866017676,32.718448638916016,-0.10190464087154572,0.2199477316396087
2010-07-14,40.31999969482422,40.529998779296875,40.11000061035156,40.459999084472656,29.493633270263672,145600,0.0,0.0,0.0,False,0.003721253818927961,0.003714347083110584,-0.17312905985045013,32.718448638916016,-0.09856260008662754,0.21984950348313942
2010-07-15,40.5,40.59000015258789,39.970001220703125,40.5,29.522785186767578,265800,0.0,0.0,0.0,False,0.0009884138802693787,0.0009879257209125323,-0.17231176913601487,32.718448638916016,-0.09767160684835918,0.21705638984127887
2010-07-16,40.22999954223633,40.22999954223633,39.279998779296875,39.380001068115234,28.706356048583984,117900,0.0,0.0,0.0,False,-0.027654204473551047,-0.02804378107365974,-0.1952008287126792,32.718448638916016,-0.12262478073486538,0.2187682577862719
2010-07-19,39.68000030517578,39.7599983215332,39.25,39.630001068115234,28.888587951660156,95100,0.0,0.0,0.0,False,0.006348137770177287,0.006328073213878267,-0.1900918526960228,32.718448638916016,-0.1170550819668309,0.21884358857601602
2010-07-20,39.150001525878906,40.029998779296875,39.099998474121094,40.029998779296875,29.180173873901367,746300,0.0,0.0,0.0,False,0.010093463991010188,0.01004286517669609,-0.1819170739751843,32.718448638916016,-0.10814310923061765,0.2182319203541933
2010-07-21,40.189998626708984,40.189998626708984,39.25,39.34000015258789,28.67719078063965,458700,0.0,0.0,0.0,False,-0.01723715202778775,-0.01738744127571142,-0.19601849374241154,32.718448638916016,-0.12351618204383963,0.21892103769329666
2010-07-22,40.18000030517578,40.61000061035156,40.0,40.4900016784668,29.515499114990234,681500,0.0,0.0,0.0,False,0.0292325821159769,0.02881345863517823,-0.17251603834100981,32.718448638916016,-0.09789429686211115,0.2207617329431381
2010-07-23,40.5,40.869998931884766,40.290000915527344,40.79999923706055,29.741474151611328,76900,0.0,0.0,0.0,False,0.00765614824064853,0.007626988676432998,-0.16618069846378947,32.718448638916016,-0.09098764187015307,0.21955847071862444
2010-07-26,40.880001068115234,41.25,40.709999084472656,41.16999816894531,30.011184692382812,394100,0.0,0.0,0.0,False,0.009068499409161657,0.009027627480598545,-0.15861920862046075,32.718448638916016,-0.08274426383753186,0.21969187904571638
2010-07-27,41.58000183105469,41.58000183105469,41.06999969482422,41.27000045776367,30.08408546447754,85000,0.0,0.0,0.0,False,0.002429120104453286,0.002426174561300081,-0.15657539362461992,32.718448638916016,-0.0805161394878946,0.21968951461512293
2010-07-28,41.25,41.27000045776367,40.95000076293945,40.970001220703125,29.865400314331055,154000,0.0,0.0,0.0,False,-0.007269130730422346,-0.007295679597574012,-0.16270635734961758,32.718448638916016,-0.08719998787447047,0.21973428662496283
2010-07-29,41.59000015258789,41.59000015258789,40.7400016784668,41.099998474121094,29.960159301757812,143300,0.0,0.0,0.0,False,0.0031728684842469157,0.003167845558954166,-0.16004973473879192,32.718448638916016,-0.0843037934835772,0.21959891472588172
2010-07-30,40.72999954223633,41.25,40.560001373291016,41.11000061035156,29.967451095581055,353300,0.0,0.0,0.0,False,0.00024338301241333404,0.00024335339957271248,-0.15984530511295525,32.718448638916016,-0.08408092858237981,0.2187481613265689
2010-08-02,41.79999923706055,42.27000045776367,41.599998474121094,42.27000045776367,30.813039779663086,298900,0.0,0.0,0.0,False,0.028216903779538338,0.0278261406709628,-0.13613874092740008,32.718448638916016,-0.05823652827434478,0.22044445049999653
2010-08-03,42.06999969482422,42.22999954223633,41.79999923706055,42.18000030517578,30.747434616088867,188400,0.0,0.0,0.0,False,-0.002129136367049367,-0.002131406200312776,-0.13797801935017662,32.718448638916016,-0.06024167113115453,0.21922224357112774
2010-08-04,42.119998931884766,42.25,41.880001068115234,42.2400016784668,30.791175842285156,117100,0.0,0.0,0.0,False,0.00142259758391039,0.0014215866506214435,-0.13675170896322653,32.718448638916016,-0.0589047732030461,0.21920564750286714
2010-08-05,41.83000183105469,42.16999816894531,41.83000183105469,42.130001068115234,30.710983276367188,159900,0.0,0.0,0.0,False,-0.0026044008948772346,-0.0026077982468809178,-0.1389999535849039,32.718448638916016,-0.06135576245388075,0.21920193910528166
2010-08-06,41.849998474121094,42.08000183105469,41.599998474121094,42.08000183105469,30.67453956604004,148800,0.0,0.0,0.0,False,-0.0011866669979008204,-0.0011873716446919964,-0.14002167392517573,32.718448638916016,-0.06246962059334649,0.21908677637478796
2010-08-09,42.18000030517578,42.31999969482422,42.0,42.27000045776367,30.813039779663086,489400,0.0,0.0,0.0,False,0.004515152161448599,0.004504989441264207,-0.13613874092740008,32.718448638916016,-0.05823652827434478,0.21900886369295083
2010-08-10,41.869998931884766,42.08000183105469,41.4900016784668,42.08000183105469,30.67453956604004,184500,0.0,0.0,0.0,False,-0.004494857197259061,-0.004504989441264276,-0.14002167392517584,32.718448638916016,-0.06246962059334649,0.21891740866587364
2010-08-11,40.9900016784668,40.9900016784668,40.439998626708984,40.439998626708984,29.479047775268555,276000,0.0,0.0,0.0,False,-0.038973422508842503,-0.03975321431605925,-0.1735379725757371,32.718448638916016,-0.09900838818483737,0.2222597002672672
2010-08-12,39.970001220703125,40.470001220703125,39.970001220703125,40.31999969482422,29.391572952270508,166600,0.0,0.0,0.0,False,-0.002967355786554049,-0.002971767115552479,-0.1759903794551817,32.718448638916016,-0.10168195085779375,0.22201337083990874
2010-08-13,40.349998474121094,40.5099983215332,40.2400016784668,40.279998779296875,29.362409591674805,113800,0.0,0.0,0.0,False,-0.0009922354493603347,-0.0009927280408252512,-0.17680799101130018,32.718448638916016,-0.10257329387095293,0.2217224848873223
2010-08-16,40.189998626708984,40.59000015258789,40.02000045776367,40.4900016784668,29.515499114990234,103700,0.0,0.0,0.0,False,0.0052137929224593815,0.00520024816345403,-0.17251603834100981,32.718448638916016,-0.09789429686211115,0.22157676092306894
2010-08-17,40.83000183105469,41.209999084472656,40.720001220703125,40.939998626708984,29.843523025512695,123700,0.0,0.0,0.0,False,0.011113615570060409,0.011052313120939752,-0.16331969970074123,32.718448638916016,-0.08786864087387758,0.21946712807784796
2010-08-18,40.90999984741211,41.16999816894531,40.75,41.0099983215332,29.894556045532227,74400,0.0,0.0,0.0,False,0.001710019958967468,0.0017085595394980275,-0.16188895968795458,32.718448638916016,-0.08630887804457177,0.21919083473141232
2010-08-19,40.93000030517578,40.939998626708984,40.130001068115234,40.36000061035156,29.420734405517578,97900,0.0,0.0,0.0,False,-0.015849763391467486,-0.01597671410399326,-0.1751728213726772,32.718448638916016,-0.10079066614044974,0.21953558377790292
2010-08-20,40.15999984741211,40.15999984741211,39.779998779296875,40.029998779296875,29.180173873901367,81200,0.0,0.0,0.0,False,-0.008176564469821512,-0.008210175915911406,-0.18191707397518453,32.718448638916016,-0.10814310923061765,0.2195012507985874
2010-08-23,40.22999954223633,40.310001373291016,39.83000183105469,39.83000183105469,29.03438377380371,329800,0.0,0.0,0.0,False,-0.0049962039543585135,-0.005008726709574114,-0.18600438312518286,32.718448638916016,-0.11259900815500157,0.21866738585841214
2010-08-24,39.31999969482422,39.56999969482422,39.060001373291016,39.25,28.611589431762695,229700,0.0,0.0,0.0,False,-0.014561850023573797,-0.01466891440307105,-0.19785766521796033,32.718448638916016,-0.12552120830901914,0.2191667987843791
2010-08-25,39.099998474121094,39.290000915527344,38.75,39.25,28.611589431762695,886800,0.0,0.0,0.0,False,0.0,0.0,-0.19785766521796033,32.718448638916016,-0.12552120830901914,0.21912676600526726
2010-08-26,39.5099983215332,39.65999984741211,39.06999969482422,39.11000061035156,28.509538650512695,153100,0.0,0.0,0.0,False,-0.0035667637931610097,-0.003573139860939227,-0.20071871745462255,32.718448638916016,-0.1286402676011097,0.2191310359282993
2010-08-27,39.45000076293945,39.93000030517578,39.0,39.900001525878906,29.08540916442871,90200,0.0,0.0,0.0,False,0.02019922247691852,0.019997924378304728,-0.1845738570068517,32.718448638916016,-0.11103947850895624,0.22002447372694467
2010-08-30,39.75,39.779998779296875,39.25,39.27000045776367,28.626163482666016,455600,0.0,0.0,0.0,False,-0.015789555483522344,-0.015915538417503216,-0.19744907333435668,32.718448638916016,-0.12507576998570002,0.22060589717248277
2010-08-31,39.2599983215332,39.59000015258789,39.060001373291016,39.349998474121094,28.684484481811523,148400,0.0,0.0,0.0,False,0.0020373320085600444,0.0020352594622027797,-0.19581401064296122,32.718448638916016,-0.12329325884682718,0.2203058391068681
2010-09-01,40.099998474121094,40.61000061035156,40.04999923706055,40.560001373291016,29.56651496887207,158800,0.0,0.0,0.0,False,0.030749393025341965,0.030286103737701107,-0.17108577959074822,32.718448638916016,-0.09633505869514147,0.22136966967408275
2010-09-02,40.65999984741211,41.029998779296875,40.540000915527344,41.029998779296875,29.90913200378418,681600,0.0,0.0,0.0,False,0.011588008775224923,0.011521382021812653,-0.16148031433073706,32.718448638916016,-0.08586338142543759,0.2216512742333248
2010-09-03,41.400001525878906,41.5099983215332,41.15999984741211,41.38999938964844,30.171558380126953,66500,0.0,0.0,0.0,False,0.008774122107909177,0.00873585318640748,-0.1541230402187893,32.718448638916016,-0.07784263511075329,0.2216741501948453
2010-09-07,41.31999969482422,41.31999969482422,40.849998474121094,40.86000061035156,29.785213470458984,110600,0.0,0.0,0.0,False,-0.012804937179593634,-0.012887627038407904,-0.16495444155045336,32.718448638916016,-0.0896508022378597,0.22164655090538002
2010-09-08,41.0099983215332,41.400001525878906,40.9900016784668,41.18000030517578,30.01848602294922,56500,0.0,0.0,0.0,False,0.007831824093575745,0.007801314552631256,-0.15841451162655473,32.718448638916016,-0.08252110745725894,0.2212226759598472
2010-09-09,41.7400016784668,41.7400016784668,41.310001373291016,41.459999084472656,30.22258186340332,116300,0.0,0.0,0.0,False,0.006799005129641378,0.006775996127603248,-0.1526925675740719,32.718448638916016,-0.07628316376052313,0.22111113633468016
2010-09-10,41.459999084472656,41.63999938964844,41.43000030517578,41.54999923706055,30.288192749023438,112100,0.0,0.0,0.0,False,0.002170922587509505,0.002168569539976337,-0.15085312873045376,32.718448638916016,-0.07427784601626808,0.22084532151155
2010-09-13,42.09000015258789,42.27000045776367,42.02000045776367,42.2599983215332,30.805757522583008,256100,0.0,0.0,0.0,False,0.0170880044857169,0.016943646740240098,-0.13634290318516729,32.718448638916016,-0.05845910169646651,0.2214789662653568
2010-09-14,42.09000015258789,42.59000015258789,42.0099983215332,42.400001525878906,30.907806396484375,140100,0.0,0.0,0.0,False,0.003312655883451532,0.003307181126276362,-0.13348190442211894,32.718448638916016,-0.05534010070019102,0.2214908535002459
2010-09-15,42.209999084472656,42.52000045776367,42.0099983215332,42.4900016784668,30.973421096801758,81900,0.0,0.0,0.0,False,0.0021229167633469714,0.0021206665596555855,-0.13164235863127316,32.718448638916016,-0.05333466636430573,0.22146842071445455
2010-09-16,42.34000015258789,42.400001525878906,42.15999984741211,42.400001525878906,30.907806396484375,63400,0.0,0.0,0.0,False,-0.0021184195350044677,-0.0021206665596557447,-0.13348190442211905,32.718448638916016,-0.05534010070019102,0.22075148257549693
2010-09-17,42.58000183105469,42.58000183105469,42.16999816894531,42.22999954223633,30.78387451171875,73500,0.0,0.0,0.0,False,-0.004009727613012437,-0.004017788124964508,-0.13695640595713265,32.718448638916016,-0.05912792958331903,0.2207701571213706
2010-09-20,42.54999923706055,43.04999923706055,42.349998474121094,42.970001220703125,31.32331085205078,522800,0.0,0.0,0.0,False,0.01752334132361022,0.017371577947282075,-0.12183299848156415,32.718448638916016,-0.04264070715155566,0.22144256868983178
2010-09-21,43.13999938964844,43.15999984741211,42.619998931884766,42.810001373291016,31.206684112548828,343400,0.0,0.0,0.0,False,-0.003723320949462039,-0.003730269762712132,-0.125102696075444,32.718448638916016,-0.0462052630627805,0.22130360787921982
2010-09-22,42.91999816894531,43.040000915527344,42.54999923706055,42.70000076293945,31.126493453979492,755000,0.0,0.0,0.0,False,-0.0025696629055532716,-0.002572970156171755,-0.12735088722350751,32.718448638916016,-0.04865619401780008,0.22102622882085388
2010-09-23,42.529998779296875,42.72999954223633,42.25,42.33000183105469,30.856769561767578,83000,0.0,0.0,0.0,False,-0.008665412074466472,-0.008703175070556938,-0.13491275138213343,32.718448638916016,-0.05689998012112707,0.22088727455490495
2010-09-24,43.130001068115234,43.33000183105469,42.880001068115234,43.31999969482422,31.578449249267578,57400,0.0,0.0,0.0,False,0.02338805058823068,0.02311874113173922,-0.11468004704822543,32.718448638916016,-0.0348427091464385,0.2218091505915735
2010-09-27,43.369998931884766,43.38999938964844,43.11000061035156,43.16999816894531,31.469099044799805,220000,0.0,0.0,0.0,False,-0.003462811096409668,-0.0034688205037266343,-0.11774574280517969,32.718448638916016,-0.038184866522986916,0.2217719182344915
2010-09-28,43.08000183105469,43.349998474121094,42.77000045776367,43.2599983215332,31.534713745117188,446900,0.0,0.0,0.0,False,0.0020850517589960926,0.0020828810554064424,-0.1159061970143338,32.718448638916016,-0.03617943218710162,0.22142410094376636
2010-09-29,43.31999969482422,43.4900016784668,43.130001068115234,43.29999923706055,31.56386947631836,155600,0.0,0.0,0.0,False,0.0009245598814318079,0.0009241327392034019,-0.1150887993526708,32.718448638916016,-0.03528832235720292,0.2214244730184216
2010-09-30,43.40999984741211,43.72999954223633,42.97999954223633,43.209999084472656,31.498262405395508,379200,0.0,0.0,0.0,False,-0.0020785496839059725,-0.0020807128663414345,-0.1169281312490612,32.718448638916016,-0.03729352350982784,0.22143238571518126
2010-10-01,43.54999923706055,43.63999938964844,43.290000915527344,43.599998474121094,31.782562255859375,154000,0.0,0.0,0.0,False,0.009025889961954414,0.008985400072962918,-0.10895762173321777,32.718448638916016,-0.028604240787366564,0.22000522389509217
2010-10-04,43.52000045776367,43.52000045776367,42.939998626708984,43.15999984741211,31.461814880371094,186800,0.0,0.0,0.0,False,-0.010091929433069802,-0.01014319817827548,-0.11794995853656087,32.718448638916016,-0.03840749824092382,0.2200941516033726
2010-10-05,43.52000045776367,44.189998626708984,43.52000045776367,44.189998626708984,32.21263885498047,538500,0.0,0.0,0.0,False,0.02386461103608517,0.023584302090965556,-0.09690017738267309,32.718448638916016,-0.015459467211227262,0.22078865477409662
2010-10-06,44.2400016784668,44.41999816894531,44.150001525878906,44.38999938964844,32.358428955078125,670500,0.0,0.0,0.0,False,0.00452586640771635,0.0045156554716427036,-0.09281286823267476,32.718448638916016,-0.011003568286843346,0.2202073954043991
2010-10-07,44.63999938964844,44.63999938964844,44.0,44.16999816894531,32.19805908203125,334900,0.0,0.0,0.0,False,-0.004956046329366304,-0.004968368255860241,-0.09730892968711857,32.718448638916016,-0.01590508042199179,0.22025825820641748
2010-10-08,44.290000915527344,44.630001068115234,44.16999816894531,44.529998779296875,32.460487365722656,77800,0.0,0.0,0.0,False,0.008150437982078929,0.00811740254323481,-0.08995160210155695,32.718448638916016,-0.007884275811492314,0.22003532789745617
2010-10-11,44.619998931884766,44.68000030517578,44.41999816894531,44.560001373291016,32.48236083984375,85400,0.0,0.0,0.0,False,0.0006738492208897551,0.0006736222864441851,-0.08933836669766115,32.718448638916016,-0.007215739403715449,0.22003413128605392
2010-10-12,44.31999969482422,44.59000015258789,44.0,44.5099983215332,32.4459114074707,131900,0.0,0.0,0.0,False,-0.0011221300247467036,-0.0011227600840259808,-0.09036024745877458,32.718448638916016,-0.008329772430626492,0.22003867511572847
2010-10-13,44.9900016784668,45.22999954223633,44.779998779296875,45.060001373291016,32.846824645996094,309700,0.0,0.0,0.0,False,0.01235635619818276,0.012280639512449088,-0.07912041466434838,32.846824645996094,0.0,0.22036059544173417
2010-10-14,44.97999954223633,45.22999954223633,44.84000015258789,45.130001068115234,32.89786148071289,165000,0.0,0.0,0.0,False,0.0015537829079932397,0.0015525770362776246,-0.077689567704334,32.89786148071289,0.0,0.21944378826110533
2010-10-15,45.470001220703125,45.470001220703125,44.75,45.0,32.80308532714844,116000,0.0,0.0,0.0,False,-0.0028809214124759785,-0.002885079254098494,-0.0803466715776846,32.89786148071289,-0.0028809214124759785,0.21944233493183143
2010-10-18,44.97999954223633,45.20000076293945,44.81999969482422,45.119998931884766,32.89057540893555,1369100,0.0,0.0,0.0,False,0.0026671296591329607,0.00266357918048044,-0.07789383690932905,32.89786148071289,-0.0002214755442877525,0.21924262766527614
2010-10-19,44.2599983215332,44.61000061035156,43.9900016784668,44.20000076293945,32.21992492675781,172900,0.0,0.0,0.0,False,-0.02039035419232993,-0.020601107272661748,-0.09669590817767815,32.89786148071289,-0.020607313771824787,0.21997314853384056
2010-10-20,44.43000030517578,44.970001220703125,44.33000183105469,44.84000015258789,32.68645477294922,159000,0.0,0.0,0.0,False,0.014479544792606491,0.014375717234334767,-0.08361647611879208,32.89786148071289,-0.006426153502032794,0.22032532653320439
2010-10-21,45.060001373291016,45.18000030517578,44.439998626708984,44.79999923706055,32.65730667114258,81500,0.0,0.0,0.0,False,-0.0008917486466217817,-0.0008921464909818552,-0.0844336598859996,32.89786148071289,-0.007312171634966114,0.22027434625226985
2010-10-22,44.81999969482422,44.90999984741211,44.75,44.90999984741211,32.73748779296875,62700,0.0,0.0,0.0,False,0.0024552276350768842,0.002452218488127591,-0.08218573610600555,32.89786148071289,-0.0048748970457597185,0.22006349874011574
2010-10-25,45.369998931884766,45.41999816894531,45.0,45.060001373291016,32.846824645996094,159400,0.0,0.0,0.0,False,0.0033398058433435907,0.0033342410785217567,-0.07912041466434827,32.89786148071289,-0.0015513724120553851,0.21937414602782815
2010-10-26,44.7599983215332,44.97999954223633,44.619998931884766,44.900001525878906,32.73019790649414,224900,0.0,0.0,0.0,False,-0.0035506244746299487,-0.0035569429023864243,-0.08239011225822812,32.89786148071289,-0.005096488545829891,0.2191084702363089
2010-10-27,44.599998474121094,44.619998931884766,44.209999084472656,44.599998474121094,32.51150894165039,107500,0.0,0.0,0.0,False,-0.006681565613153806,-0.006703987202698409,-0.08852118293045341,32.89786148071289,-0.011744001636368018,0.2191610447487144
2010-10-28,45.0,45.0,44.61000061035156,44.83000183105469,32.67917251586914,167600,0.0,0.0,0.0,False,0.005157052984518851,0.005143800928287328,-0.08382063837655918,32.89786148071289,-0.006647513090538126,0.21720389031013607
2010-10-29,44.790000915527344,44.88999938964844,44.7400016784668,44.83000183105469,32.67917251586914,54600,0.0,0.0,0.0,False,0.0,0.0,-0.08382063837655918,32.89786148071289,-0.006647513090538126,0.21521426471979888
2010-11-01,45.08000183105469,45.22999954223633,44.63999938964844,44.88999938964844,32.7229118347168,176600,0.0,0.0,0.0,False,0.0013384463399865876,0.001337551419130769,-0.08259438146322307,32.89786148071289,-0.005317964090117533,0.21231456135272797
2010-11-02,45.33000183105469,45.45000076293945,45.2400016784668,45.31999969482422,33.0363655090332,266900,0.0,0.0,0.0,False,0.009579027560250752,0.009533439570280453,-0.07380652775933039,33.0363655090332,0.0,0.2122449570653392
2010-11-03,45.369998931884766,45.630001068115234,44.95000076293945,45.56999969482422,33.218605041503906,241300,0.0,0.0,0.0,False,0.005516331160002164,0.005501171928610101,-0.06869733784821863,33.218605041503906,0.0,0.21229240498798574
2010-11-04,46.16999816894531,46.599998474121094,46.04999923706055,46.599998474121094,33.96943664550781,880200,0.0,0.0,0.0,False,0.02260274334415313,0.022351086374962022,-0.04764734279987537,33.96943664550781,0.0,0.2130545053083025
2010-11-05,46.529998779296875,46.70000076293945,46.31999969482422,46.5099983215332,33.903812408447266,286300,0.0,0.0,0.0,False,-0.001931861212341457,-0.0019337296629926926,-0.04948715595879061,33.96943664550781,-0.001931861212341457,0.21254944762756878
2010-11-08,46.41999816894531,46.41999816894531,46.119998931884766,46.33000183105469,33.772613525390625,790200,0.0,0.0,0.0,False,-0.0038697383490698956,-0.003877245159033408,-0.05316539196266035,33.96943664550781,-0.005794123763992909,0.21259295481737475
2010-11-09,46.7400016784668,46.7400016784668,45.720001220703125,45.95000076293945,33.49561309814453,307700,0.0,0.0,0.0,False,-0.008201924527926785,-0.00823574536851715,-0.06093125795821175,33.96943664550781,-0.013948525326101913,0.21109831720123332
2010-11-10,46.209999084472656,46.209999084472656,45.619998931884766,46.06999969482422,33.583072662353516,345300,0.0,0.0,0.0,False,0.0026110751862555848,0.0026076722516996547,-0.05847927886767823,33.96943664550781,-0.011373870788210172,0.2110830528452761
2010-11-11,45.77000045776367,45.959999084472656,45.56999969482422,45.849998474121094,33.42271041870117,190700,0.0,0.0,0.0,False,-0.004775091465412884,-0.004786528638220303,-0.06297512642766656,33.96943664550781,-0.0160946509802935,0.21111864124521487
2010-11-12,45.689998626708984,45.83000183105469,45.13999938964844,45.380001068115234,33.08009719848633,253300,0.0,0.0,0.0,False,-0.010250910710794425,-0.010303813138572898,-0.07258048474044998,33.96943664550781,-0.02618057686096753,0.21093270352641838
2010-11-15,45.650001525878906,45.709999084472656,45.31999969482422,45.34000015258789,33.050941467285156,218800,0.0,0.0,0.0,False,-0.0008813677609903481,-0.0008817563939245437,-0.07339788240211309,33.96943664550781,-0.02703886990554849,0.21071829098094333
2010-11-16,44.959999084472656,44.97999954223633,44.209999084472656,44.380001068115234,32.351139068603516,449000,0.0,0.0,0.0,False,-0.021173448247285953,-0.021400820939787228,-0.09301724438489756,33.96943664550781,-0.04763981204022427,0.21119641900521538
2010-11-17,44.54999923706055,44.709999084472656,44.38999938964844,44.47999954223633,32.42403030395508,285800,0.0,0.0,0.0,False,0.002253127322564774,0.002250592837496685,-0.09097369675712608,33.96943664550781,-0.045494023279809115,0.21118312772925554
2010-11-18,45.27000045776367,45.52000045776367,45.209999084472656,45.459999084472656,33.13840866088867,89000,0.0,0.0,0.0,False,0.02203237383621781,0.021793168223270567,-0.07094568941712398,33.96943664550781,-0.02446399077180572,0.2122986113199359
2010-11-19,45.29999923706055,45.540000915527344,45.0099983215332,45.540000915527344,33.196739196777344,167900,0.0,0.0,0.0,False,0.0017602093234343474,0.0017586619705137905,-0.06931035935765917,33.96943664550781,-0.02274684319301634,0.21124088670788949
2010-11-22,45.029998779296875,45.38999938964844,44.7599983215332,45.33000183105469,33.04365158081055,138100,0.0,0.0,0.0,False,-0.004611525700140451,-0.00462219158809192,-0.07360225855433578,33.96943664550781,-0.027253471241175053,0.21126787972557104
2010-11-23,44.58000183105469,44.61000061035156,44.08000183105469,44.2599983215332,32.263671875,342200,0.0,0.0,0.0,False,-0.023604525180973224,-0.023887575030578423,-0.09546943736988667,33.96943664550781,-0.05021469117396704,0.21208974160431354
2010-11-24,44.54999923706055,44.91999816894531,44.54999923706055,44.86000061035156,32.701045989990234,545200,0.0,0.0,0.0,False,0.013556241108723333,0.013465177337462006,-0.08320740297266371,33.96943664550781,-0.037339172525998054,0.21245298292165096
2010-11-26,44.38999938964844,44.599998474121094,44.20000076293945,44.45000076293945,32.40216064453125,498300,0.0,0.0,0.0,False,-0.009139932268541928,-0.009181957718654444,-0.09158682521379424,33.96943664550781,-0.046137827286688915,0.21244881253022355
2010-11-29,44.189998626708984,44.349998474121094,43.72999954223633,44.20000076293945,32.21992492675781,337300,0.0,0.0,0.0,False,-0.0056241841330477715,-0.00564005940825793,-0.09669590817767837,33.96943664550781,-0.05150252378357767,0.21114637041547923
2010-11-30,43.720001220703125,44.5099983215332,43.52000045776367,43.849998474121094,31.964794158935547,459100,0.0,0.0,0.0,False,-0.007918415961620906,-0.007949933104777533,-0.10384864571656172,33.96943664550781,-0.05901312133880687,0.21130834868948725
2010-12-01,44.58000183105469,45.04999923706055,44.58000183105469,44.97999954223633,32.788509368896484,243000,0.0,0.0,0.0,False,0.02576945141161424,0.025443015271854177,-0.08075531693490234,33.96943664550781,-0.0347644056901808,0.21177656411845797
2010-12-02,45.060001373291016,45.7599983215332,45.029998779296875,45.75,33.349796295166016,268400,0.0,0.0,0.0,False,0.017118403278252536,0.016973534358745157,-0.0650193157388046,33.96943664550781,-0.01824111352826152,0.21239567668999615
2010-12-03,45.68000030517578,46.0099983215332,45.59000015258789,45.9900016784668,33.52477264404297,240800,0.0,0.0,0.0,False,0.005246699180058156,0.005232983208714532,-0.06011375334932112,33.96943664550781,-0.01309011998359555,0.21227581158812145
2010-12-06,45.81999969482422,46.0099983215332,45.709999084472656,45.91999816894531,33.47372817993164,115800,0.0,0.0,0.0,False,-0.0015225894192723022,-0.0015237497364828433,-0.06154481420379099,33.96943664550781,-0.01459277852468377,0.2122468389477032
2010-12-07,46.470001220703125,46.5,45.79999923706055,45.79999923706055,33.386260986328125,482200,0.0,0.0,0.0,False,-0.0026130102130648147,-0.002616430082987343,-0.0639970071887801,33.96943664550781,-0.01716765765842654,0.21221240976839095
2010-12-08,45.86000061035156,46.02000045776367,45.619998931884766,45.88999938964844,33.451873779296875,139600,0.0,0.0,0.0,False,0.0019652632858653263,0.0019633346823696492,-0.06215751487154819,33.96943664550781,-0.015236133339861624,0.21171417167460088
2010-12-09,46.2400016784668,46.2400016784668,45.81999969482422,46.08000183105469,33.59036636352539,269200,0.0,0.0,0.0,False,0.004140054609264698,0.004131508163561916,-0.058274795768227916,33.96943664550781,-0.011159157154658095,0.2117180751782959
2010-12-10,46.029998779296875,46.27000045776367,45.959999084472656,46.13999938964844,33.63410568237305,163200,0.0,0.0,0.0,False,0.0013021387850997712,0.0013012917376277833,-0.057048538854891695,33.96943664550781,-0.009871549140898384,0.21161464789340728
2010-12-13,46.56999969482422,46.7400016784668,46.38999938964844,46.470001220703125,33.874664306640625,334400,0.0,0.0,0.0,False,0.007152223000644442,0.007126767158888503,-0.05030433972599835,33.96943664550781,-0.0027899296610713886,0.21171077256698193
2010-12-14,46.619998931884766,46.79999923706055,46.459999084472656,46.540000915527344,33.92568588256836,725400,0.0,0.0,0.0,False,0.001506186909068008,0.0015050537472584382,-0.04887392055489492,33.96943664550781,-0.0012879449075361427,0.211624515173397
2010-12-15,46.22999954223633,46.5,46.02000045776367,46.099998474121094,33.604957580566406,173000,0.0,0.0,0.0,False,-0.00945384871840571,-0.009498820005123521,-0.057865722622099325,33.96943664550781,-0.010729617589628315,0.21168820297992944
2010-12-16,45.970001220703125,46.36000061035156,45.970001220703125,46.31999969482422,33.76530838012695,350200,0.0,0.0,0.0,False,0.004771641183480613,0.004760292989045147,-0.053370195903794215,33.96943664550781,-0.0060091742913215285,0.21164881838499824
2010-12-17,46.29999923706055,46.41999816894531,46.119998931884766,46.41999816894531,33.83821105957031,1282300,0.0,0.0,0.0,False,0.002159100062781194,0.0021567725558521204,-0.051326327434339514,33.96943664550781,-0.00386304863712994,0.21100354100065605
2010-12-20,46.2599983215332,46.56999969482422,46.130001068115234,46.349998474121094,33.78718185424805,428600,0.0,0.0,0.0,False,-0.0015080349617900835,-0.0015091731909832754,-0.05275696049989831,33.96943664550781,-0.005365257986516214,0.21100352705240227
2010-12-21,46.279998779296875,46.36000061035156,46.16999816894531,46.29999923706055,34.080142974853516,488400,0.448,0.0,0.0,False,0.008670777038145783,0.008633401744092963,-0.0445436273034574,34.080142974853516,0.0,0.21109634291873602
2010-12-22,46.369998931884766,46.41999816894531,46.2400016784668,46.38999938964844,34.146385192871094,1908100,0.0,0.0,0.0,False,0.0019437189000779398,0.0019418323227517837,-0.04268648869364722,34.146385192871094,0.0,0.2110247260267428
2010-12-23,46.400001525878906,46.4900016784668,46.189998626708984,46.369998931884766,34.13166046142578,1932800,0.0,0.0,0.0,False,-0.00043122372579529333,-0.0004313167294840302,-0.043099304992746945,34.146385192871094,-0.00043122372579529333,0.21096346577920483
2010-12-27,46.25,46.40999984741211,46.130001068115234,46.36000061035156,34.12431716918945,921600,0.0,0.0,0.0,False,-0.00021514605902717143,-0.00021516920626061246,-0.04330517840615811,34.146385192871094,-0.0006462770087373171,0.21093557470771723
2010-12-28,46.310001373291016,46.439998626708984,46.310001373291016,46.439998626708984,34.18319320678711,249800,0.0,0.0,0.0,False,0.0017253396545855448,0.0017238529659066842,-0.04165455489312564,34.18319320678711,0.0,0.21093845777319872
2010-12-29,46.66999816894531,46.77000045776367,46.54999923706055,46.61000061035156,34.308326721191406,500500,0.0,0.0,0.0,False,0.0036606736429600772,0.00365398968409497,-0.03814636498137203,34.308326721191406,0.0,0.21094931425328253
2010-12-30,46.689998626708984,46.689998626708984,46.439998626708984,46.65999984741211,34.34512710571289,451900,0.0,0.0,0.0,False,0.0010726371128659817,0.0010720622487217196,-0.03711464507530604,34.34512710571289,0.0,0.21085255136887548
2010-12-31,46.72999954223633,46.84000015258789,46.56999969482422,46.810001373291016,34.45554733276367,307000,0.0,0.0,0.0,False,0.003215018733542907,0.0032098616113543236,-0.034018950620969046,34.45554733276367,0.0,0.21085777706740866
2011-01-03,47.15999984741211,47.369998931884766,47.13999938964844,47.15999984741211,34.713165283203125,522000,0.0,0.0,0.0,False,0.007476820726469269,0.007449007850934856,-0.026796483489595402,34.713165283203125,0.0,0.21001524041664782
2011-01-04,47.380001068115234,47.380001068115234,46.790000915527344,47.11000061035156,34.676361083984375,168500,0.0,0.0,0.0,False,-0.0010602374896810929,-0.0010607999390367625,-0.02782831034288924,34.713165283203125,-0.0010602374896810929,0.20987380738850905
2011-01-05,46.81999969482422,47.13999938964844,46.689998626708984,47.11000061035156,34.676361083984375,346800,0.0,0.0,0.0,False,0.0,0.0,-0.02782831034288924,34.713165283203125,-0.0010602374896810929,0.2098731577891922
2011-01-06,47.15999984741211,47.15999984741211,46.65999984741211,46.810001373291016,34.45554733276367,1656300,0.0,0.0,0.0,False,-0.006367846692041934,-0.006388207911898074,-0.034018950620969046,34.713165283203125,-0.007421332751931686,0.20991791720055605
2011-01-07,46.88999938964844,46.88999938964844,46.27000045776367,46.63999938964844,34.330406188964844,165400,0.0,0.0,0.0,False,-0.003631959248542649,-0.0036385708260421893,-0.03752735442717814,34.713165283203125,-0.011026338022349425,0.20987777421384154
2011-01-10,46.33000183105469,46.560001373291016,46.13999938964844,46.529998779296875,34.249446868896484,158000,0.0,0.0,0.0,False,-0.0023582395041508164,-0.002361024530297619,-0.03979709544163257,34.713165283203125,-0.013358574780589771,0.20980968155956164
2011-01-11,46.779998779296875,46.790000915527344,46.5,46.68000030517578,34.3598518371582,378900,0.0,0.0,0.0,False,0.0032235547827776934,0.0032183702687809783,-0.036701828776206424,34.713165283203125,-0.010178082095437246,0.2094255008315715
2011-01-12,47.13999938964844,47.470001220703125,47.06999969482422,47.439998626708984,34.91926193237305,329700,0.0,0.0,0.0,False,0.016280922801007902,0.016149809757425915,-0.02101844561615973,34.91926193237305,0.0,0.2098765565634998
2011-01-13,47.65999984741211,47.70000076293945,47.400001525878906,47.40999984741211,34.89718246459961,1421000,0.0,0.0,0.0,False,-0.0006323005284647465,-0.000632500514749294,-0.02163745617035384,34.91926193237305,-0.0006323005284647465,0.2098736033137731
2011-01-14,47.279998779296875,47.77000045776367,47.279998779296875,47.77000045776367,35.162174224853516,1684600,0.0,0.0,0.0,False,0.007593500149266186,0.007564814651043559,-0.014208260047747001,35.162174224853516,0.0,0.20973752372750853
2011-01-18,47.810001373291016,47.93000030517578,47.70000076293945,47.91999816894531,35.2725830078125,637500,0.0,0.0,0.0,False,0.0031399873697499636,0.0031350679047573585,-0.011112886435093117,35.2725830078125,0.0,0.20946349935395125
2011-01-19,48.0,48.02000045776367,47.38999938964844,47.54999923706055,35.000240325927734,850500,0.0,0.0,0.0,False,-0.007721086993386472,-0.007751048910923916,-0.0187481698655666,35.2725830078125,-0.007721086993386472,0.20844104136793287
2011-01-20,47.36000061035156,47.36000061035156,46.869998931884766,47.2400016784668,34.77206039428711,536400,0.0,0.0,0.0,False,-0.006519381853260953,-0.006540725840109902,-0.02514532524042412,35.2725830078125,-0.014190132132215316,0.2076466356671524
2011-01-21,47.400001525878906,47.560001373291016,47.25,47.34000015258789,34.845664978027344,209600,0.0,0.0,0.0,False,0.002116773723087384,0.002114536514143798,-0.023081778481064186,35.2725830078125,-0.012103395707952491,0.20628553375590405
2011-01-24,47.29999923706055,47.68000030517578,47.2400016784668,47.63999938964844,35.06647872924805,558900,0.0,0.0,0.0,False,0.006336907370255052,0.006316913594096258,-0.01689113820298438,35.2725830078125,-0.005843186435164238,0.20611928216437522
2011-01-25,47.470001220703125,47.619998931884766,47.2400016784668,47.619998931884766,35.0517578125,161500,0.0,0.0,0.0,False,-0.000419800256013958,-0.00041988839680998167,-0.017303847554856366,35.2725830078125,-0.006260533720016781,0.20601195410226716
2011-01-26,47.900001525878906,47.97999954223633,47.66999816894531,47.83000183105469,35.20634460449219,510600,0.0,0.0,0.0,False,0.004410243640821321,0.004400547015535653,-0.012969918097675559,35.2725830078125,-0.0018779005582222341,0.20604357009686947
2011-01-27,47.93000030517578,48.040000915527344,47.72999954223633,47.95000076293945,35.2946662902832,559000,0.0,0.0,0.0,False,0.0025086866240509043,0.0025055451226934228,-0.010493768933671377,35.2946662902832,0.0,0.20528281156607323
2011-01-28,47.88999938964844,47.88999938964844,46.810001373291016,46.83000183105469,34.47026443481445,443000,0.0,0.0,0.0,False,-0.023357689478869292,-0.02363480398306364,-0.03360634821632502,35.2946662902832,-0.023357689478869292,0.20623785309042672
2011-01-31,47.02000045776367,47.369998931884766,47.02000045776367,47.310001373291016,34.82357406616211,471200,0.0,0.0,0.0,False,0.010249693094632084,0.010197521184894871,-0.02370110987694163,35.2946662902832,-0.013347405532795453,0.20569242187362805
2011-02-01,47.650001525878906,48.33000183105469,47.650001525878906,48.27000045776367,35.53022003173828,355000,0.0,0.0,0.0,False,0.020292172315041546,0.020089029725207493,-0.0038898845675807703,35.53022003173828,0.0,0.20604295589523472
2011-02-02,48.16999816894531,48.33000183105469,48.08000183105469,48.16999816894531,35.45659637451172,138000,0.0,0.0,0.0,False,-0.0020721418882516662,-0.00207429174463924,-0.005953966063079519,35.53022003173828,-0.0020721418882516662,0.20585554444505516
2011-02-03,48.09000015258789,48.290000915527344,47.77000045776367,48.2599983215332,35.52285385131836,437000,0.0,0.0,0.0,False,0.0018686925306308222,0.001866948696865258,-0.0040963996643583744,35.53022003173828,-0.00020732155368985428,0.20247066946576892
2011-02-04,48.290000915527344,48.290000915527344,47.9900016784668,48.209999084472656,35.48603439331055,285100,0.0,0.0,0.0,False,-0.001036500562762277,-0.0010370381009417648,-0.005128654306563285,35.53022003173828,-0.0012436072275450183,0.20244125624719933
2011-02-07,48.18000030517578,48.58000183105469,48.18000030517578,48.43000030517578,35.647979736328125,218300,0.0,0.0,0.0,False,0.004563635970778135,0.004553254158034246,-0.0005884236470602433,35.647979736328125,0.0,0.20229115095493047
2011-02-08,48.279998779296875,48.689998626708984,48.27000045776367,48.689998626708984,35.839359283447266,1043400,0.0,0.0,0.0,False,0.005368594476732991,0.005354234944149688,0.004777011821731181,35.839359283447266,0.0,0.20139872599934752
2011-02-09,48.61000061035156,48.619998931884766,48.25,48.459999084472656,35.67006301879883,1269200,0.0,0.0,0.0,False,-0.004723752545616189,-0.004734944724637925,3.0693854361718564e-05,35.839359283447266,-0.004723752545616189,0.20147484445427002
2011-02-10,47.689998626708984,48.310001373291016,47.689998626708984,48.22999954223633,35.50076675415039,389300,0.0,0.0,0.0,False,-0.0047461722890485,-0.0047574711297528015,-0.004715624113007744,35.839359283447266,-0.009447505091232378,0.2013581098411381
2011-02-11,48.099998474121094,48.529998779296875,47.900001525878906,48.439998626708984,35.65533447265625,110100,0.0,0.0,0.0,False,0.004353926200419078,0.004344475286198257,-0.0003822293919656383,35.839359283447266,-0.005134712630758709,0.20131044707172988
2011-02-14,48.45000076293945,48.56999969482422,48.38999938964844,48.47999954223633,35.684776306152344,486400,0.0,0.0,0.0,False,0.0008257343236723891,0.000825393592641714,0.00044318931177822485,35.839359283447266,-0.004313218215547643,0.20030551084392811
2011-02-15,48.52000045776367,48.58000183105469,48.34000015258789,48.470001220703125,35.67742156982422,523000,0.0,0.0,0.0,False,-0.00020610291248646107,-0.00020612415461048798,0.0002369950566838419,35.839359283447266,-0.0045184321611977385,0.20030147918250102
2011-02-16,48.529998779296875,48.90999984741211,48.529998779296875,48.86000061035156,35.964500427246094,203000,0.0,0.0,0.0,False,0.008046513587312676,0.008014313016413142,0.008285415627940163,35.964500427246094,0.0,0.20038639603865913
2011-02-17,48.86000061035156,49.09000015258789,48.7400016784668,49.0099983215332,36.07489013671875,333100,0.0,0.0,0.0,False,0.0030694075591559677,0.0030647065448698822,0.011380254504455234,36.07489013671875,0.0,0.20034909888207944
2011-02-18,49.099998474121094,49.27000045776367,49.0,49.2400016784668,36.24419403076172,153000,0.0,0.0,0.0,False,0.004693122928478344,0.004682144562215748,0.0161267863662804,36.24419403076172,0.0,0.2003851628141427
2011-02-22,48.36000061035156,48.70000076293945,47.81999969482422,47.91999816894531,35.2725830078125,912600,0.0,0.0,0.0,False,-0.026807356293385265,-0.027173226972469506,-0.011112886435093006,36.24419403076172,-0.026807356293385265,0.2019325854212726
2011-02-23,48.04999923706055,48.13999938964844,47.470001220703125,47.7599983215332,35.154815673828125,189900,0.0,0.0,0.0,False,-0.0033387782788204534,-0.0033443644364448675,-0.014414561250069013,36.24419403076172,-0.030056630753300784,0.20193732700763845
2011-02-24,47.900001525878906,47.9900016784668,47.43000030517578,47.810001373291016,35.19161605834961,145200,0.0,0.0,0.0,False,0.0010468092014170871,0.001046261678732877,-0.013382841344002916,36.24419403076172,-0.029041285109519865,0.20180249277744056
2011-02-25,48.15999984741211,48.439998626708984,48.04999923706055,48.400001525878906,35.62588882446289,790400,0.0,0.0,0.0,False,0.012340233690695923,0.012264713662059758,-0.001207755042937464,36.24419403076172,-0.017059427663753568,0.2020805781706046
2011-02-28,48.61000061035156,48.93000030517578,48.599998474121094,48.779998779296875,35.90561294555664,731100,0.0,0.0,0.0,False,0.007851709257613582,0.007821044995143153,0.006634471273224474,36.24419403076172,-0.009341664072257005,0.2017759162232334
2011-03-01,49.029998779296875,49.08000183105469,48.099998474121094,48.11000061035156,35.41243362426758,287100,0.0,0.0,0.0,False,-0.013735438022931534,-0.013830641935294362,-0.007192094118695369,36.24419403076172,-0.022948790247293016,0.20227800144537803
2011-03-02,48.2599983215332,48.54999923706055,47.88999938964844,48.33000183105469,35.57437515258789,715900,0.0,0.0,0.0,False,0.004573013254004055,0.004562588797596573,-0.0026519704064201788,36.24419403076172,-0.0184807221152532,0.2022391560972483
2011-03-03,48.68000030517578,49.150001525878906,48.630001068115234,49.119998931884766,36.15586471557617,285300,0.0,0.0,0.0,False,0.016345742138663466,0.016213588648843202,0.013650423307820514,36.24419403076172,-0.0024370610948218907,0.20280426037461208
2011-03-04,49.09000015258789,49.09000015258789,48.45000076293945,48.709999084472656,35.85406494140625,392600,0.0,0.0,0.0,False,-0.008347187283281987,-0.008382220137799254,0.005189293384691984,36.24419403076172,-0.01076390577272468,0.20207902357699772
2011-03-07,49.040000915527344,49.040000915527344,48.04999923706055,48.20000076293945,35.47869110107422,484300,0.0,0.0,0.0,False,-0.01046949183992052,-0.010524682519833002,-0.005334527719974558,36.24419403076172,-0.02112070498899188,0.20238048900895644
2011-03-08,48.18000030517578,48.68000030517578,48.02000045776367,48.599998474121094,35.77311706542969,281700,0.0,0.0,0.0,False,0.008298670419286003,0.00826442578012831,0.002919873211920887,36.24419403076172,-0.012997308339432578,0.20251418941621982
2011-03-09,48.61000061035156,48.65999984741211,48.369998931884766,48.58000183105469,35.758392333984375,240300,0.0,0.0,0.0,False,-0.0004116144371311137,-0.00041169917360684333,0.0025070569128211595,36.24419403076172,-0.01340357289680738,0.20248978547726895
2011-03-10,47.880001068115234,47.880001068115234,47.43000030517578,47.52000045776367,34.9781608581543,287100,0.0,0.0,0.0,False,-0.021819534517734884,-0.022061100936978665,-0.019367180419760932,36.24419403076172,-0.034930647693059313,0.20368303413161665
2011-03-11,47.290000915527344,47.83000183105469,47.25,47.650001525878906,35.0738410949707,270500,0.0,0.0,0.0,False,0.002735427891832787,0.0027316934176634614,-0.016684730053434516,36.24419403076172,-0.032290770069206,0.20367344388892653
2011-03-14,46.88999938964844,47.25,46.7599983215332,47.22999954223633,34.76470184326172,316800,0.0,0.0,0.0,False,-0.008813954846631056,-0.008853027505849743,-0.025351626442746356,36.24419403076172,-0.040820115526484124,0.20386193375690725
2011-03-15,45.279998779296875,46.66999816894531,45.25,46.47999954223633,34.212642669677734,811000,0.0,0.0,0.0,False,-0.015879876550443872,-0.016007312704256538,-0.040828922294926406,36.24419403076172,-0.05605177368159253,0.20429708183430056
2011-03-16,46.36000061035156,46.36000061035156,44.900001525878906,45.34000015258789,33.37351989746094,793400,0.0,0.0,0.0,False,-0.024526686825057875,-0.024832476366537782,-0.06435421092945204,36.24419403076172,-0.07920369620757295,0.2056945039003917
2011-03-17,46.34000015258789,46.5,45.81999969482422,46.04999923706055,33.896121978759766,731900,0.0,0.0,0.0,False,0.015659183775175833,0.015537843840494184,-0.04970276156992692,36.24419403076172,-0.06478477766698476,0.20616193253410464
2011-03-18,46.599998474121094,46.810001373291016,46.400001525878906,46.59000015258789,34.293609619140625,552400,0.0,0.0,0.0,False,0.011726640605964844,0.01165841639854616,-0.03855896738601661,36.24419403076172,-0.05381784486545804,0.2062871341639811
2011-03-21,47.15999984741211,47.47999954223633,47.0,47.400001525878906,34.889827728271484,356100,0.0,0.0,0.0,False,0.01738569126296019,0.01723628928458936,-0.021843650425448224,36.24419403076172,-0.03736781403776657,0.2069510501609017
2011-03-22,47.34000015258789,47.5099983215332,47.279998779296875,47.459999084472656,34.93399429321289,588400,0.0,0.0,0.0,False,0.0012658865869268343,0.0012650860280413014,-0.020605415422604523,36.24419403076172,-0.036149230865412996,0.2068661445973499
2011-03-23,47.33000183105469,47.70000076293945,47.040000915527344,47.5,34.96343994140625,379000,0.0,0.0,0.0,False,0.0008428938284643639,0.0008425387929521531,-0.019779889771632808,36.24419403076172,-0.03533680700054875,0.20647373862195142
2011-03-24,47.79999923706055,48.119998931884766,47.52000045776367,48.02000045776367,35.34619903564453,488100,0.0,0.0,0.0,False,0.010947409490591697,0.010887920377315176,-0.00904901883404996,36.24419403076172,-0.0247762440062822,0.206732297420793
2011-03-25,48.02000045776367,48.11000061035156,47.7400016784668,47.77000045776367,35.162174224853516,555100,0.0,0.0,0.0,False,-0.005206353605530234,-0.005219953890261776,-0.014208260047747001,36.24419403076172,-0.029853603724498745,0.20675827052804602
2011-03-28,47.900001525878906,48.04999923706055,47.61000061035156,47.630001068115234,35.05913543701172,311000,0.0,0.0,0.0,False,-0.0029303872730647162,-0.0029346892642387857,-0.01709701161639543,36.24419403076172,-0.0326965083771541,0.20654990855379035
2011-03-29,47.61000061035156,48.02000045776367,47.45000076293945,48.02000045776367,35.34619903564453,91600,0.0,0.0,0.0,False,0.008187982819729323,0.008154643154500655,-0.009049018834049849,36.24419403076172,-0.0247762440062822,0.20669178433867838
2011-03-30,48.41999816894531,48.560001373291016,48.2400016784668,48.41999816894531,35.6406135559082,1016800,0.0,0.0,0.0,False,0.00832945347155345,0.008294955010485808,-0.0007949387438378475,36.24419403076172,-0.016653163106378766,0.2067902992266622
2011-03-31,48.5,48.5,48.2400016784668,48.36000061035156,35.596466064453125,987900,0.0,0.0,0.0,False,-0.0012386849453595028,-0.0012394527496670158,-0.002032639010542847,36.24419403076172,-0.017871220029305745,0.20634214927611047
2011-04-01,48.47999954223633,48.90999984741211,48.470001220703125,48.72999954223633,35.86880111694336,1044000,0.0,0.0,0.0,False,0.0076506204856721105,0.0076215029061649535,0.005602430525475155,36.24419403076172,-0.0103573254656939,0.20637673597008124
2011-04-04,48.90999984741211,49.0,48.77000045776367,48.869998931884766,35.97184753417969,1461400,0.0,0.0,0.0,False,0.0028728704062441768,0.0028687516007026674,0.008491395988579065,36.24419403076172,-0.007514210313267822,0.2063828893081168
2011-04-05,48.720001220703125,49.04999923706055,48.619998931884766,48.90999984741211,36.00129318237305,351000,0.0,0.0,0.0,False,0.0008185748081295241,0.0008182399584917977,0.00931692163955078,36.24419403076172,-0.00670178644840369,0.2062375960441345
2011-04-06,49.22999954223633,49.38999938964844,49.0099983215332,49.15999984741211,36.18531036376953,77300,0.0,0.0,0.0,False,0.00511140476160965,0.005098385876639722,0.01447594895879245,36.24419403076172,-0.0016246372299577594,0.2062741640490634
2011-04-07,49.13999938964844,49.22999954223633,48.79999923706055,48.970001220703125,36.04545974731445,190000,0.0,0.0,0.0,False,-0.0038648450171951954,-0.00387233282974851,0.010555156642394703,36.24419403076172,-0.005483203276050008,0.20619003008552278
2011-04-08,49.29999923706055,49.5,48.900001525878906,49.04999923706055,36.104347229003906,287100,0.0,0.0,0.0,False,0.0016337003911801595,0.0016323673543537922,0.012206100997110614,36.24419403076172,-0.0038584607962069972,0.2061891192834623
2011-04-11,49.060001373291016,49.27000045776367,48.72999954223633,48.83000183105469,35.94240951538086,444800,0.0,0.0,0.0,False,-0.004485269117203594,-0.004495358115949785,0.007666084232063275,36.24419403076172,-0.00832642367836145,0.20622849937876253
2011-04-12,48.66999816894531,48.66999816894531,48.209999084472656,48.400001525878906,35.62588882446289,142300,0.0,0.0,0.0,False,-0.008806329213474684,-0.008845334092630174,-0.0012077550429371309,36.24419403076172,-0.017059427663753568,0.20596968386387232
2011-04-13,48.790000915527344,48.869998931884766,48.31999969482422,48.560001373291016,35.743675231933594,523100,0.0,0.0,0.0,False,0.0033062026340189288,0.0033007491629712896,0.002094454508177579,36.24419403076172,-0.013809626954411458,0.20594699744394426
2011-04-14,48.209999084472656,48.630001068115234,48.20000076293945,48.619998931884766,35.787837982177734,514000,0.0,0.0,0.0,False,0.001235540272721769,0.001234777620965679,0.0033325825637935402,36.24419403076172,-0.012591149031943139,0.20517691794567883
2011-04-15,48.58000183105469,48.70000076293945,48.380001068115234,48.56999969482422,35.75103759765625,80500,0.0,0.0,0.0,False,-0.0010282930346284802,-0.001028822090625173,0.0023008626577274427,36.24419403076172,-0.013606494675724057,0.20516954499067122
2011-04-18,48.0,48.029998779296875,47.33000183105469,47.880001068115234,35.24312973022461,167400,0.0,0.0,0.0,False,-0.01420680074093672,-0.014308683437168209,-0.011938625980519868,36.24419403076172,-0.027619990658020233,0.20541033901206676
2011-04-19,48.18000030517578,48.29999923706055,48.0099983215332,48.279998779296875,35.53756332397461,559400,0.0,0.0,0.0,False,0.008354354338102166,0.008319649874850319,-0.0036840111541690534,36.24419403076172,-0.019496383508690207,0.20546706423080568
2011-04-20,49.02000045776367,49.20000076293945,49.0099983215332,49.130001068115234,36.16322708129883,308700,0.0,0.0,0.0,False,0.017605702214876562,0.017452517179683873,0.013856831457370822,36.24419403076172,-0.0022339288161346005,0.20617914992847497
2011-04-21,49.54999923706055,49.54999923706055,49.279998779296875,49.470001220703125,36.413490295410156,90500,0.0,0.0,0.0,False,0.006920378359727364,0.006896542447242529,0.020873104333650083,36.413490295410156,0.0,0.20611393064031466
2011-04-25,49.470001220703125,49.5,49.16999816894531,49.369998931884766,36.33989715576172,189800,0.0,0.0,0.0,False,-0.0020210405278758836,-0.002023085586178587,0.01880987841597337,36.413490295410156,-0.0020210405278758836,0.20603900979100093
2011-04-26,49.54999923706055,49.90999984741211,49.45000076293945,49.86000061035156,36.7005615234375,787300,0.0,0.0,0.0,False,0.009924749267447908,0.0098758224016882,0.028921311010450923,36.7005615234375,0.0,0.20421630038372499
2011-04-27,50.040000915527344,50.41999816894531,49.7400016784668,50.369998931884766,37.07596969604492,1042300,0.0,0.0,0.0,False,0.010228949013973088,0.010176987356694563,0.03944609464016713,37.07596969604492,0.0,0.20443387725180667
2011-04-28,50.2400016784668,50.58000183105469,50.220001220703125,50.540000915527344,37.20110321044922,807300,0.0,0.0,0.0,False,0.0033750570903516852,0.003369374367922111,0.04295428455192085,37.20110321044922,0.0,0.20398559421141646
2011-04-29,50.619998931884766,50.77000045776367,50.4900016784668,50.689998626708984,37.31149673461914,217000,0.0,0.0,0.0,False,0.0029674798498695587,0.0029630855726795117,0.046049230375663885,37.31149673461914,0.0,0.20326255613154784
2011-05-02,50.97999954223633,50.9900016784668,50.529998779296875,50.619998931884766,37.25997543334961,211100,0.0,0.0,0.0,False,-0.0013808425225066978,-0.001381796764082065,0.0446048011177258,37.31149673461914,-0.0013808425225066978,0.2029618297894431
2011-05-03,50.41999816894531,50.52000045776367,49.97999954223633,50.209999084472656,36.958187103271484,213200,0.0,0.0,0.0,False,-0.00809953110725914,-0.008132510508513388,0.03614399203628049,37.31149673461914,-0.009469189452800508,0.20031770987324474
2011-05-04,50.22999954223633,50.22999954223633,49.58000183105469,49.779998779296875,36.64167404174805,418000,0.0,0.0,0.0,False,-0.008564085154907919,-0.0086009676597596,0.027270366655735456,37.31149673461914,-0.017952179662886758,0.19952102186634724
2011-05-05,49.400001525878906,49.54999923706055,48.880001068115234,49.08000183105469,36.126426696777344,456000,0.0,0.0,0.0,False,-0.014061785069744648,-0.014161588685408451,0.012825111551304724,37.31149673461914,-0.03176152504067842,0.19724032334334798
2011-05-06,49.709999084472656,49.900001525878906,49.0,49.25,36.251564025878906,387800,0.0,0.0,0.0,False,0.0034638723102033975,0.003457886922276661,0.016333408410285966,37.31149673461914,-0.028407670597593193,0.19671183451715973
2011-05-09,49.349998474121094,49.66999816894531,49.099998474121094,49.58000183105469,36.49446487426758,309000,0.0,0.0,0.0,False,0.006700423965577684,0.006678075897065351,0.023143273137015585,37.31149673461914,-0.021897590068893913,0.1890862739055322
2011-05-10,49.709999084472656,49.970001220703125,49.619998931884766,49.959999084472656,36.774169921875,423600,0.0,0.0,0.0,False,0.007664314261657923,0.0076350926193655255,0.030984964717039043,37.31149673461914,-0.014401105819096927,0.1890505371749814
2011-05-11,49.66999816894531,49.7599983215332,48.9900016784668,49.2400016784668,36.24419403076172,516800,0.0,0.0,0.0,False,-0.014411634368340365,-0.014516490623548308,0.016126786366280843,37.31149673461914,-0.028605196715872694,0.18912146902796478
2011-05-12,48.959999084472656,49.529998779296875,48.75,49.41999816894531,36.37668228149414,156400,0.0,0.0,0.0,False,0.0036554337674048476,0.0036487689064248286,0.019841170533128727,37.31149673461914,-0.0250543273504662,0.18887809059329694
2011-05-13,49.36000061035156,49.43000030517578,48.470001220703125,48.63999938964844,35.802555084228516,559000,0.0,0.0,0.0,False,-0.015782835631431347,-0.01590871078303935,0.003745184968437787,37.31149673461914,-0.04044173465146916,0.1881426851655873
2011-05-16,48.619998931884766,49.0099983215332,48.33000183105469,48.459999084472656,35.67006301879883,350800,0.0,0.0,0.0,False,-0.003700631564367063,-0.003707495841360843,3.0693854362162654e-05,37.31149673461914,-0.043992706256067216,0.18819689158957043
2011-05-17,48.369998931884766,48.599998474121094,48.09000015258789,48.58000183105469,35.758392333984375,157600,0.0,0.0,0.0,False,0.002476287051665693,0.0024732261050315267,0.0025070569128220477,37.31149673461914,-0.041625357773271254,0.18729628247521485
2011-05-18,48.630001068115234,49.060001373291016,48.529998779296875,48.97999954223633,36.05282211303711,229000,0.0,0.0,0.0,False,0.00823386511067814,0.008200151777613253,0.010761564791945233,37.31149673461914,-0.03373423024368205,0.18739927104145204
2011-05-19,49.029998779296875,49.209999084472656,48.81999969482422,49.189998626708984,36.20738220214844,229500,0.0,0.0,0.0,False,0.004287045508579945,0.004277882308353197,0.015094745618531746,37.31149673461914,-0.029591804915353626,0.1826671828399805
2011-05-20,48.900001525878906,48.970001220703125,48.47999954223633,48.65999984741211,35.817283630371094,130500,0.0,0.0,0.0,False,-0.010774006516113044,-0.010832466401622848,0.004158108214765477,37.31149673461914,-0.04004698913248517,0.18200826203012338
2011-05-23,47.90999984741211,47.91999816894531,47.59000015258789,47.7599983215332,35.154815673828125,124400,0.0,0.0,0.0,False,-0.01849576208457171,-0.01866894748031402,-0.014414561250068458,37.31149673461914,-0.057802051633858986,0.18215707327623215
2011-05-24,48.130001068115234,48.18000030517578,47.84000015258789,47.900001525878906,35.25785827636719,163000,0.0,0.0,0.0,False,0.002931109168516466,0.00292682184373908,-0.011525702734192178,37.31149673461914,-0.05504036658884559,0.18213692861670372
2011-05-25,47.84000015258789,48.27000045776367,47.7599983215332,48.09000015258789,35.39772033691406,238000,0.0,0.0,0.0,False,0.003966833704150963,0.003958986564685411,-0.007604589576111209,37.31149673461914,-0.05129186886596804,0.1819588621758956
2011-05-26,48.18000030517578,48.599998474121094,48.0099983215332,48.58000183105469,35.758392333984375,451300,0.0,0.0,0.0,False,0.01018913064563054,0.010137571387545828,0.0025070569128218256,37.31149673461914,-0.041625357773271254,0.1770978134954616
2011-05-27,48.619998931884766,48.9900016784668,48.619998931884766,48.83000183105469,35.94240951538086,358700,0.0,0.0,0.0,False,0.005146125689257985,0.005132929637452299,0.007666084232063275,37.31149673461914,-0.036693441406974836,0.17650960957033626
2011-05-31,49.599998474121094,49.70000076293945,49.16999816894531,49.70000076293945,36.582801818847656,1034000,0.0,0.0,0.0,False,0.017817177871526813,0.01766031248303844,0.02561985008993095,37.31149673461914,-0.019530037107714615,0.176686917145907
2011-06-01,49.540000915527344,49.540000915527344,48.5099983215332,48.560001373291016,35.743675231933594,535700,0.0,0.0,0.0,False,-0.022937734268394405,-0.023204897412697333,0.002094454508177579,37.31149673461914,-0.04201979657468036,0.17577148604287648
2011-06-02,48.779998779296875,48.790000915527344,48.279998779296875,48.72999954223633,35.86880111694336,1343800,0.0,0.0,0.0,False,0.003500644077528259,0.0034945310851691477,0.005602430525475599,37.31149673461914,-0.03866624884917014,0.17578824240550492
2011-06-03,48.13999938964844,48.75,48.130001068115234,48.459999084472656,35.67006301879883,217300,0.0,0.0,0.0,False,-0.005540695310573218,-0.005556101897994094,3.0693854362162654e-05,37.31149673461914,-0.043992706256067216,0.17122752811979255
2011-06-06,48.25,48.36000061035156,47.79999923706055,47.83000183105469,35.20634460449219,231800,0.0,0.0,0.0,False,-0.013000212925394994,-0.013085455278562218,-0.012969918097675004,37.31149673461914,-0.05642100463296895,0.17116049876886882
2011-06-07,48.29999923706055,48.40999984741211,48.029998779296875,48.06999969482422,35.382999420166016,190400,0.0,0.0,0.0,False,0.0050176983057561575,0.005005151610464101,-0.008017298927983307,37.31149673461914,-0.0516864099065687,0.1706090990196521
2011-06-08,47.93000030517578,47.93000030517578,47.52000045776367,47.61000061035156,35.04438781738281,622200,0.0,0.0,0.0,False,-0.009569895382871785,-0.009615981090980323,-0.017510469598861045,37.31149673461914,-0.060761671753918445,0.17088131968794906
2011-06-09,47.689998626708984,48.27000045776367,47.63999938964844,48.119998931884766,35.419795989990234,648400,0.0,0.0,0.0,False,0.010712362120967267,0.010655391270307084,-0.00698568596914495,37.31149673461914,-0.05070021066385444,0.1680987313372381
2011-06-10,47.72999954223633,47.790000915527344,47.04999923706055,47.209999084472656,34.749961853027344,568800,0.0,0.0,0.0,False,-0.01891129291518756,-0.019092398341974882,-0.02576487053075649,37.31149673461914,-0.06865269704431609,0.16924049573533673
2011-06-13,47.36000061035156,47.47999954223633,46.970001220703125,47.25,34.7794189453125,148500,0.0,0.0,0.0,False,0.0008476870394777958,0.0008473279557321096,-0.024939024038101443,37.31149673461914,-0.06786320600634799,0.1692385315089754
2011-06-14,47.65999984741211,48.0,47.65999984741211,47.81999969482422,35.19898986816406,340200,0.0,0.0,0.0,False,0.01206377034392947,0.0119915830538075,-0.013176112352769387,37.31149673461914,-0.05661812179448189,0.1676997140875922
2011-06-15,47.150001525878906,47.34000015258789,46.540000915527344,46.7599983215332,34.418739318847656,463800,0.0,0.0,0.0,False,-0.022166844907731575,-0.02241622156599007,-0.03505088442149029,37.31149673461914,-0.077529921577428,0.16925722518484196
2011-06-16,46.54999923706055,46.88999938964844,46.290000915527344,46.650001525878906,34.337772369384766,232700,0.0,0.0,0.0,False,-0.0023524089221522715,-0.002355180182966278,-0.03732083933040009,37.31149673461914,-0.07969994842032779,0.16928331602321423
2011-06-17,47.209999084472656,47.209999084472656,46.650001525878906,46.7599983215332,34.418739318847656,595100,0.0,0.0,0.0,False,0.0023579557984105826,0.0023551801829663674,-0.03505088442149018,37.31149673461914,-0.077529921577428,0.1692782712537224
2011-06-20,46.72999954223633,46.959999084472656,46.4900016784668,46.939998626708984,34.55122756958008,616900,0.0,0.0,0.0,False,0.003849305737350761,0.0038419161172219044,-0.0313365002546423,37.31149673461914,-0.07397905221202161,0.16928942501202743
2011-06-21,47.279998779296875,47.849998474121094,47.25,47.7400016784668,35.14009094238281,217400,0.0,0.0,0.0,False,0.017043196847836173,0.01689959094102852,-0.014827377549168297,37.31149673461914,-0.058196694913651315,0.16950179834694482
2011-06-22,47.119998931884766,47.310001373291016,46.81999969482422,46.81999969482422,34.87343215942383,453600,0.562,0.0,0.0,False,-0.007588448857352437,-0.007617387628595582,-0.022303309610300248,37.31149673461914,-0.06534352112798458,0.16968722366642228
2011-06-23,46.15999984741211,46.540000915527344,45.79999923706055,46.5,34.63508605957031,205100,0.0,0.0,0.0,False,-0.006834604026466851,-0.006858066899977444,-0.02898547934710105,37.31149673461914,-0.07173152806184657,0.16899576570597563
2011-06-24,46.72999954223633,46.72999954223633,46.04999923706055,46.119998931884766,34.35204315185547,315700,0.0,0.0,0.0,False,-0.008172143912910323,-0.008205718925985931,-0.03692074975140214,37.31149673461914,-0.07931747160434255,0.1691327184779098
2011-06-27,46.189998626708984,46.63999938964844,46.0,46.4900016784668,34.62764358520508,197200,0.0,0.0,0.0,False,0.008022825080048257,0.007990813321426295,-0.029194133388433574,37.31149673461914,-0.07193099672476755,0.16904065445189417
2011-06-28,46.56999969482422,47.06999969482422,46.529998779296875,47.06999969482422,35.05963897705078,360200,0.0,0.0,0.0,False,0.012475448720116633,0.012398271526902756,-0.017082894582332586,37.31149673461914,-0.06035291946567756,0.1662730078070022
2011-06-29,47.52000045776367,47.720001220703125,47.150001525878906,47.689998626708984,35.52144241333008,570000,0.0,0.0,0.0,False,0.013171939294114976,0.013085943631699083,-0.004135970138623879,37.31149673461914,-0.0479759451629872,0.16636638512670143
2011-06-30,47.93000030517578,48.29999923706055,47.79999923706055,48.25,35.93856430053711,677500,0.0,0.0,0.0,False,0.011742819515980552,0.01167440765547877,0.007558281426495395,37.31149673461914,-0.036796498512164155,0.16663217300721772
2011-07-01,48.2599983215332,48.939998626708984,48.09000015258789,48.900001525878906,36.42269515991211,481800,0.0,0.0,0.0,False,0.013471068441311296,0.013381140317278918,0.02113116799420167,37.31149673461914,-0.02382111822071087,0.1670112093719378
2011-07-05,48.849998474121094,48.91999816894531,48.599998474121094,48.75,36.31097412109375,462000,0.0,0.0,0.0,False,-0.0030673468376750668,-0.0030720607880014737,0.0179990045352032,37.31149673461914,-0.02681539742674177,0.16666010746670745
2011-07-06,48.59000015258789,48.70000076293945,48.279998779296875,48.61000061035156,36.20669937133789,281700,0.0,0.0,0.0,False,-0.002871714468692388,-0.002875845751826599,0.015075602064765103,37.31149673461914,-0.02961010573066003,0.1644985268356618
2011-07-07,49.04999923706055,49.18000030517578,48.900001525878906,49.04999923706055,36.53443145751953,151200,0.0,0.0,0.0,False,0.009051697389491409,0.009010976322062707,0.024263759242111105,37.31149673461914,-0.020826430057913403,0.1644087110795306
2011-07-08,48.529998779296875,48.68000030517578,48.27000045776367,48.619998931884766,36.214149475097656,409400,0.0,0.0,0.0,False,-0.008766579077445935,-0.008805231597864723,0.015284470000552997,37.31149673461914,-0.02941043258935583,0.16461772491823132
2011-07-11,47.7599983215332,47.86000061035156,47.290000915527344,47.400001525878906,35.30544662475586,233800,0.0,0.0,0.0,False,-0.025092480798607708,-0.02541266458417101,-0.010191536068060447,37.31149673461914,-0.05376493267293636,0.16655803094186208
2011-07-12,47.119998931884766,47.619998931884766,47.09000015258789,47.11000061035156,35.089439392089844,564900,0.0,0.0,0.0,False,-0.006118241045407258,-0.006137034175294848,-0.016247422839180348,37.31149673461914,-0.059554226900460416,0.16603969345888342
2011-07-13,47.5099983215332,48.11000061035156,47.439998626708984,47.68000030517578,35.51400375366211,412100,0.0,0.0,0.0,False,0.012099491155392217,0.012026877451394774,-0.004344517232728662,37.31149673461914,-0.04817531158671651,0.16640075226696768
2011-07-14,47.68000030517578,47.90999984741211,47.150001525878906,47.279998779296875,35.2160758972168,723500,0.0,0.0,0.0,False,-0.008389024749556495,-0.008424410658832865,-0.012697095719694906,37.31149673461914,-0.056160192455054325,0.16665368836094602
2011-07-15,47.7400016784668,47.7400016784668,47.209999084472656,47.58000183105469,35.439517974853516,291200,0.0,0.0,0.0,False,0.006344888575571694,0.006324844510282574,-0.006432768801698074,37.31149673461914,-0.05017163404299263,0.16428609549136736
2011-07-18,47.220001220703125,47.220001220703125,46.63999938964844,46.95000076293945,34.97026824951172,409800,0.0,0.0,0.0,False,-0.01324086082871545,-0.01332930259072674,-0.019588454233966934,37.31149673461914,-0.06274817924779563,0.1647997419599921
2011-07-19,47.20000076293945,47.720001220703125,47.20000076293945,47.689998626708984,35.52144241333008,442000,0.0,0.0,0.0,False,0.015761222072583125,0.01563830389022035,-0.00413597013862399,37.31149673461914,-0.0479759451629872,0.1652171479599038
2011-07-20,47.9900016784668,48.02000045776367,47.72999954223633,47.84000015258789,35.63317108154297,544500,0.0,0.0,0.0,False,0.0031453865784167867,0.0031404501985595715,-0.0010035927851699267,37.31149673461914,-0.04498146147857296,0.16423312829124126
2011-07-21,48.31999969482422,48.779998779296875,48.130001068115234,48.66999816894531,36.25139617919922,991600,0.0,0.0,0.0,False,0.01734970755876608,0.017200919865824938,0.016328702732265388,37.31149673461914,-0.028412169122026043,0.16259786609563384
2011-07-22,48.779998779296875,48.810001373291016,48.400001525878906,48.7599983215332,36.318424224853516,720300,0.0,0.0,0.0,False,0.0018489783213579969,0.0018472710650708755,0.018207872470991315,37.31149673461914,-0.02661572428543746,0.1624581168408567
2011-07-25,48.38999938964844,48.689998626708984,48.310001373291016,48.470001220703125,36.10242462158203,1089300,0.0,0.0,0.0,False,-0.005947383673206574,-0.005965139796138391,0.012152199594327007,37.31149673461914,-0.03240481403457829,0.16238896636703806
2011-07-26,48.68000030517578,48.709999084472656,48.380001068115234,48.540000915527344,36.15456008911133,297500,0.0,0.0,0.0,False,0.001444098784936676,0.0014430570770518126,0.013613847355932185,37.31149673461914,-0.031007511002214994,0.16238194558269212
2011-07-27,48.29999923706055,48.29999923706055,47.38999938964844,47.4900016784668,35.37248229980469,173400,0.0,0.0,0.0,False,-0.02163151169255073,-0.021868902499624192,-0.008312152434879039,37.31149673461914,-0.05196828335796444,0.16372647240741894
2011-07-28,47.52000045776367,47.7400016784668,47.18000030517578,47.279998779296875,35.2160758972168,2530000,0.0,0.0,0.0,False,-0.0044216971051747045,-0.004431501720520708,-0.012697095719694684,37.31149673461914,-0.056160192455054325,0.16378859452661992
2011-07-29,47.0099983215332,47.5099983215332,46.79999923706055,47.150001525878906,35.11922836303711,296400,0.0,0.0,0.0,False,-0.00275009443023555,-0.0027538828872603247,-0.01541227193771133,37.31149673461914,-0.05875584105281828,0.16382422723289797
2011-08-01,47.7599983215332,47.79999923706055,46.459999084472656,46.72999954223633,34.806400299072266,1280900,0.0,0.0,0.0,False,-0.008907600723200848,-0.008947510575978044,-0.024182586296253694,37.31149673461914,-0.06714006820376472,0.1617531561788743
2011-08-02,46.47999954223633,46.630001068115234,45.59000015258789,45.650001525878906,34.001976013183594,356100,0.0,0.0,0.0,False,-0.023111389829936324,-0.023382645547659012,-0.04673508294720119,37.31149673461914,-0.08869975774423533,0.16345214751748535
2011-08-03,45.790000915527344,45.790000915527344,44.91999816894531,45.779998779296875,34.09879684448242,802800,0.0,0.0,0.0,False,0.0028475060173351885,0.002843459551812415,-0.04402065535977884,37.31149673461914,-0.08610482482081305,0.1634668505632837
2011-08-04,44.79999923706055,44.81999969482422,43.08000183105469,43.22999954223633,32.1994514465332,1457500,0.0,0.0,0.0,False,-0.05570124384774455,-0.05731268393069669,-0.09726989394899077,37.31149673461914,-0.13700992282474622,0.17282123322622403
2011-08-05,43.970001220703125,44.029998779296875,42.06999969482422,43.380001068115234,32.311187744140625,1991200,0.0,0.0,0.0,False,0.0034701304707926983,0.003464123460778325,-0.09413730270108123,37.31149673461914,-0.13401523466194865,0.1728451814945631
2011-08-08,42.099998474121094,42.400001525878906,40.11000061035156,40.380001068115234,30.076658248901367,1069200,0.0,0.0,0.0,False,-0.06915652599754618,-0.07166414258275446,-0.15678361987704126,37.31149673461914,-0.19390373259952853,0.18621049010089546
2011-08-09,41.43000030517578,42.599998474121094,40.150001525878906,42.4900016784668,31.648271560668945,2545300,0.0,0.0,0.0,False,0.05225358810681646,0.05093413860030715,-0.11272253846517544,37.31149673461914,-0.1517823102683421,0.19335352819128282
2011-08-10,41.459999084472656,41.72999954223633,40.459999084472656,40.5099983215332,30.173490524291992,821100,0.0,0.0,0.0,False,-0.04659910205680062,-0.047719794379256816,-0.15406887144793568,37.31149673461914,-0.19130849295853125,0.19504754146996398
2011-08-11,40.849998474121094,42.790000915527344,40.66999816894531,42.349998474121094,31.543996810913086,995100,0.0,0.0,0.0,False,0.0454208731839536,0.044419553793309745,-0.11564594093561364,37.31149673461914,-0.15457701857226036,0.20020065230959933
2011-08-12,42.790000915527344,43.0099983215332,42.25,42.709999084472656,31.8121395111084,1083200,0.0,0.0,0.0,False,0.008500593688322455,0.008464667096460305,-0.10812840640288857,37.31149673461914,-0.1473904213123729,0.20036125951699546
2011-08-15,43.150001525878906,43.720001220703125,43.13999938964844,43.720001220703125,32.56443786621094,340700,0.0,0.0,0.0,False,0.023648153398794447,0.023372867376753308,-0.08703729014547679,37.31149673461914,-0.12722777920628647,0.20164999719249924
2011-08-16,43.130001068115234,43.56999969482422,42.709999084472656,43.040000915527344,32.05793762207031,881900,0.0,0.0,0.0,False,-0.015553784352782318,-0.01567601353067237,-0.10123731525668578,37.31149673461914,-0.14080269011761082,0.20199998458823107
2011-08-17,43.4900016784668,43.7400016784668,42.95000076293945,43.310001373291016,32.25904083251953,761300,0.0,0.0,0.0,False,0.006273117529268957,0.006253523428869747,-0.09559927130436963,37.31149673461914,-0.13541284441188695,0.20208200539912485
2011-08-18,41.84000015258789,41.91999816894531,40.97999954223633,41.349998474121094,30.799165725708008,679800,0.0,0.0,0.0,False,-0.045254758639316384,-0.04631073706208398,-0.13652770799471226,37.31149673461914,-0.17453952746068013,0.20654361633002694
2011-08-19,40.88999938964844,41.790000915527344,40.54999923706055,40.560001373291016,30.210731506347656,825100,0.0,0.0,0.0,False,-0.019105524630142368,-0.01929039363299091,-0.1530247991370648,37.31149673461914,-0.19031038284998902,0.20727999194759403
2011-08-22,41.66999816894531,41.70000076293945,40.75,40.779998779296875,30.374601364135742,986000,0.0,0.0,0.0,False,0.005424226743852678,0.005409568608112256,-0.14843061360116405,37.31149673461914,-0.18591844277442404,0.20727847806679897
2011-08-23,41.16999816894531,42.18000030517578,40.93000030517578,42.150001525878906,31.395029067993164,667200,0.0,0.0,0.0,False,0.033594768590519575,0.03304279268521016,-0.1198223371263244,37.31149673461914,-0.15856956124562094,0.20940331178988822
2011-08-24,41.90999984741211,42.439998626708984,41.720001220703125,42.31999969482422,31.52165412902832,1278000,0.0,0.0,0.0,False,0.004033283764793394,0.00402517188020267,-0.11627233084852218,37.31149673461914,-0.15517583351778985,0.20943333820112453
2011-08-25,42.45000076293945,42.59000015258789,41.41999816894531,41.56999969482422,30.963027954101562,987800,0.0,0.0,0.0,False,-0.017721981614293503,-0.0178808962512736,-0.1319337363532671,37.31149673461914,-0.17014779186349838,0.21018439973057945
2011-08-26,41.34000015258789,42.25,40.81999969482422,42.06999969482422,31.33544158935547,649700,0.0,0.0,0.0,False,0.01202768785423558,0.0119559300307669,-0.12149290629733167,37.31149673461914,-0.16016658853888432,0.20957013815941228
2011-08-29,42.84000015258789,43.310001373291016,42.779998779296875,43.2599983215332,32.221797943115234,273300,0.0,0.0,0.0,False,0.02828606551569579,0.02789340216994058,-0.0966433970888545,37.31149673461914,-0.13641100564002506,0.21078656528548884
2011-08-30,43.0,43.5,42.720001220703125,43.279998779296875,32.23670196533203,778700,0.0,0.0,0.0,False,0.0004625447109782854,0.0004624377701487977,-0.09622555427005064,37.31149673461914,-0.13601155711822477,0.21078135237987175
2011-08-31,43.84000015258789,44.08000183105469,43.400001525878906,43.68000030517578,32.534637451171875,567200,0.0,0.0,0.0,False,0.009242120554399325,0.009199673491701699,-0.08787276188862903,37.31149673461914,-0.1280264717715036,0.20877555465998232
2011-09-01,43.779998779296875,44.02000045776367,43.310001373291016,43.380001068115234,32.311187744140625,582600,0.0,0.0,0.0,False,-0.0068680558486814425,-0.006891749492751446,-0.09413730270108145,37.31149673461914,-0.13401523466194865,0.20860418066992165
2011-09-02,42.619998931884766,42.709999084472656,42.189998626708984,42.349998474121094,31.543996810913086,385200,0.0,0.0,0.0,False,-0.02374381713549556,-0.024030244568394348,-0.11564594093561376,37.31149673461914,-0.15457701857226036,0.20982347809864027
2011-09-06,40.86000061035156,41.630001068115234,40.70000076293945,41.61000061035156,30.99282455444336,494500,0.0,0.0,0.0,False,-0.017473126813119633,-0.017627583768622574,-0.13109837155734283,37.31149673461914,-0.16934920153747302,0.2101670493945877
2011-09-07,42.09000015258789,42.790000915527344,42.029998779296875,42.790000915527344,31.87173080444336,561600,0.0,0.0,0.0,False,0.028358378516165184,0.02796372351372855,-0.10645773028465366,37.31149673461914,-0.14579329177991784,0.21190611886951413
2011-09-08,42.33000183105469,42.77000045776367,42.04999923706055,42.15999984741211,31.402477264404297,580200,0.0,0.0,0.0,False,-0.014723189741977949,-0.014832651647695627,-0.11961352266415037,37.31149673461914,-0.15836993922391251,0.21233869399423025
2011-09-09,41.599998474121094,41.599998474121094,40.689998626708984,40.900001525878906,30.4639835357666,502200,0.0,0.0,0.0,False,-0.029885977489473636,-0.030341665413124427,-0.1459247331078466,37.31149673461914,-0.18352287627473107,0.2144555567024958
2011-09-12,40.279998779296875,40.880001068115234,39.95000076293945,40.880001068115234,30.449081420898438,714300,0.0,0.0,0.0,False,-0.0004891715770088956,-0.0004892912604568577,-0.14634252245303647,37.31149673461914,-0.18392227367693537,0.2137780956118408
2011-09-13,40.849998474121094,41.31999969482422,40.68000030517578,41.220001220703125,30.70232582092285,456600,0.0,0.0,0.0,False,0.008316979961523696,0.008282584463201842,-0.13924267031827353,37.31149673461914,-0.17713497158006075,0.2139134281820932
2011-09-14,41.369998931884766,42.060001373291016,40.709999084472656,41.709999084472656,31.067296981811523,1315600,0.0,0.0,0.0,False,0.011887410843642199,0.011817310569003652,-0.1290104943036705,37.31149673461914,-0.16735323691836768,0.21423038148636314
2011-09-15,42.11000061035156,42.45000076293945,41.81999969482422,42.400001525878906,31.581241607666016,1145600,0.0,0.0,0.0,False,0.016542946306380646,0.0164076023884608,-0.11460176167751512,37.31149673461914,-0.15357880622452647,0.21484796650456717
2011-09-16,42.5,42.720001220703125,42.15999984741211,42.5,31.655723571777344,308000,0.0,0.0,0.0,False,0.0023584241885299395,0.0023556474711314496,-0.11251361705577356,37.31149673461914,-0.151582586007442,0.21481773804782542
2011-09-19,41.380001068115234,42.0,41.209999084472656,41.79999923706055,31.134347915649414,362900,0.0,0.0,0.0,False,-0.016470186029573508,-0.016607327458521025,-0.12713068288157825,37.31149673461914,-0.1655561786466292,0.21475555911388466
2011-09-20,41.95000076293945,42.310001373291016,41.599998474121094,41.709999084472656,31.067296981811523,289800,0.0,0.0,0.0,False,-0.002153600069593531,-0.0021559224010713036,-0.1290104943036705,37.31149673461914,-0.16735323691836768,0.21473347369990956
2011-09-21,41.72999954223633,41.790000915527344,40.5,40.5099983215332,30.173490524291992,1029100,0.0,0.0,0.0,False,-0.0287700104081412,-0.02919198024934407,-0.15406887144793568,37.31149673461914,-0.19130849295853125,0.21664719453615702
2011-09-22,39.209999084472656,39.310001373291016,38.369998931884766,38.84000015258789,28.929603576660156,1790800,0.0,0.0,0.0,False,-0.04122449627199776,-0.042098325634391406,-0.18894195610329712,37.31149673461914,-0.2246463929757586,0.22036485252097351
2011-09-23,38.720001220703125,39.29999923706055,38.540000915527344,39.209999084472656,29.205204010009766,711000,0.0,0.0,0.0,False,0.009526588659236168,0.009481496867922405,-0.18121533974032855,37.31149673461914,-0.2172599180961836,0.21931121928024108
2011-09-26,39.38999938964844,40.04999923706055,38.88999938964844,40.02000045776367,29.808521270751953,437300,0.0,0.0,0.0,False,0.020657868390010492,0.020447388402871355,-0.16430099398892484,37.31149673461914,-0.20109017650062855,0.22027681026058119
2011-09-27,41.119998931884766,41.52000045776367,40.560001373291016,40.779998779296875,30.374601364135742,619300,0.0,0.0,0.0,False,0.01899054596643901,0.018812476441355797,-0.14843061360116416,37.31149673461914,-0.18591844277442404,0.2210937972379555
2011-09-28,40.959999084472656,41.099998474121094,39.91999816894531,39.970001220703125,29.771282196044922,595300,0.0,0.0,0.0,False,-0.01986262011666029,-0.020062533587887465,-0.16534501282618175,37.31149673461914,-0.20208823548957489,0.22197711657734037
2011-09-29,40.939998626708984,41.0099983215332,39.84000015258789,40.52000045776367,30.180940628051758,281000,0.0,0.0,0.0,False,0.013760187730888385,0.013666375946570877,-0.1538600035121478,37.31149673461914,-0.19110881981722705,0.2224024648468522
2011-09-30,39.77000045776367,39.93000030517578,39.11000061035156,39.119998931884766,29.138164520263672,975900,0.0,0.0,0.0,False,-0.034550815385086975,-0.03516180965874682,-0.1830948303207377,37.31149673461914,-0.2190566696503471,0.22486841632112212
2011-10-03,38.72999954223633,39.290000915527344,37.970001220703125,38.0,28.30394172668457,1040300,0.0,0.0,0.0,False,-0.028629901962388682,-0.029047731881512034,-0.20648274524122345,37.31149673461914,-0.24141500063643895,0.22644213617760717
2011-10-04,37.47999954223633,38.7400016784668,37.09000015258789,38.72999954223633,28.847681045532227,925600,0.0,0.0,0.0,False,0.019210727752983825,0.019028531440673426,-0.19123870129275744,37.31149673461914,-0.22684203073616815,0.22599053496455937
2011-10-05,38.84000015258789,39.58000183105469,38.439998626708984,39.52000045776367,29.436100006103516,935000,0.0,0.0,0.0,False,0.020397444066389436,0.02019220244740514,-0.17474203793931598,37.31149673461914,-0.21107158430362583,0.22688889855779384
2011-10-06,39.58000183105469,40.5,39.29999923706055,40.439998626708984,30.12135124206543,845600,0.0,0.0,0.0,False,0.023279280740989172,0.0230124514131524,-0.15553062615676871,37.31149673461914,-0.19270589823008621,0.22805765579495121
2011-10-07,40.880001068115234,40.880001068115234,39.91999816894531,40.06999969482422,29.845767974853516,1659400,0.0,0.0,0.0,False,-0.009149100417083944,-0.009191210479216705,-0.16325676125721245,37.31149673461914,-0.20009191303329876,0.228080815112106
2011-10-10,41.029998779296875,41.63999938964844,40.869998931884766,41.619998931884766,31.000276565551758,259500,0.0,0.0,0.0,False,0.038682488977029195,0.03795307251418947,-0.13088945014794084,37.31149673461914,-0.1691494772765728,0.23137515450019286
2011-10-11,41.349998474121094,41.70000076293945,41.16999816894531,41.58000183105469,30.970462799072266,517600,0.0,0.0,0.0,False,-0.0009617258225567138,-0.0009621885775550114,-0.13172529620639006,37.31149673461914,-0.16994852767896074,0.2313744838576006
2011-10-12,42.189998626708984,42.709999084472656,42.11000061035156,42.22999954223633,31.454612731933594,435400,0.0,0.0,0.0,False,0.015632634746285845,0.01551170379636126,-0.11815187490254497,37.31149673461914,-0.15697263619154922,0.23157436764853273
2011-10-13,42.040000915527344,42.290000915527344,41.66999816894531,42.13999938964844,31.387582778930664,481100,0.0,0.0,0.0,False,-0.0021310055086095625,-0.0021332793317758647,-0.12003109811488466,37.31149673461914,-0.15876913214773358,0.2315778218070455
2011-10-14,42.75,42.95000076293945,42.459999084472656,42.939998626708984,31.98345184326172,599200,0.0,0.0,0.0,False,0.018984229162464894,0.018806277342082123,-0.10332556682565508,37.31149673461914,-0.14279901257388694,0.23234325071793438
2011-10-17,42.650001525878906,42.650001525878906,41.900001525878906,41.959999084472656,31.25351333618164,189400,0.0,0.0,0.0,False,-0.022822380481544613,-0.023086842523065393,-0.12378981190763327,37.31149673461914,-0.16236237965808142,0.23344582560943464
2011-10-18,41.9900016784668,43.06999969482422,41.54999923706055,42.779998779296875,31.864273071289062,1352200,0.0,0.0,0.0,False,0.019542114466867266,0.019353619121670683,-0.10666681211489693,37.31149673461914,-0.1459931693996055,0.233375528329721
2011-10-19,42.63999938964844,42.81999969482422,42.0,42.13999938964844,31.387582778930664,1828800,0.0,0.0,0.0,False,-0.014960024077496192,-0.01507305394068727,-0.12003109811488455,37.31149673461914,-0.15876913214773358,0.23340670802292107
2011-10-20,42.060001373291016,42.22999954223633,41.4900016784668,42.06999969482422,31.33544158935547,229800,0.0,0.0,0.0,False,-0.001661204366785296,-0.0016625856967522857,-0.12149290629733134,37.31149673461914,-0.16016658853888432,0.233410754188115
2011-10-21,42.7400016784668,43.06999969482422,42.63999938964844,43.040000915527344,32.05793762207031,379200,0.0,0.0,0.0,False,0.023056832649209325,0.02279504031318649,-0.10123731525668567,37.31149673461914,-0.14080269011761082,0.2345396948501404
2011-10-24,42.959999084472656,43.81999969482422,42.959999084472656,43.70000076293945,32.549537658691406,680000,0.0,0.0,0.0,False,0.015334736826072337,0.015218348101415513,-0.08745502601705268,37.31149673461914,-0.127627125488895,0.23501607434902538
2011-10-25,43.529998779296875,43.58000183105469,42.869998931884766,42.91999816894531,31.96855926513672,653300,0.0,0.0,0.0,False,-0.017849052101652663,-0.01801026767647383,-0.10374308880277561,37.31149673461914,-0.14319815437811223,0.23567151250821747
2011-10-26,43.70000076293945,43.70000076293945,42.720001220703125,43.54999923706055,32.43781280517578,409300,0.0,0.0,0.0,False,0.01467859518307435,0.014571907355927467,-0.0905872964232789,37.31149673461914,-0.13062150693411756,0.2360296771312151
2011-10-27,45.20000076293945,45.66999816894531,44.599998474121094,45.33000183105469,33.76361083984375,1153400,0.0,0.0,0.0,False,0.04087199228353722,0.04005881596576819,-0.05341778742014047,37.31149673461914,-0.09508827587405566,0.23947462234948597
2011-10-28,45.08000183105469,45.25,44.849998474121094,45.18000030517578,33.65190124511719,1422300,0.0,0.0,0.0,False,-0.0033085796201257622,-0.0033140650723893724,-0.05654963003745572,37.31149673461914,-0.09808224836251156,0.23950085556315204
2011-10-31,44.2400016784668,44.380001068115234,43.54999923706055,43.54999923706055,32.43781280517578,327800,0.0,0.0,0.0,False,-0.036077855782890356,-0.03674475089337886,-0.0905872964232789,37.31149673461914,-0.13062150693411756,0.24223417699494484
2011-11-01,41.9900016784668,42.75,41.400001525878906,42.22999954223633,31.454612731933594,856500,0.0,0.0,0.0,False,-0.030310307268476167,-0.030779163065527665,-0.11815187490254497,37.31149673461914,-0.15697263619154922,0.24394236259986432
2011-11-02,42.75,43.13999938964844,42.56999969482422,42.9900016784668,32.02069854736328,543100,0.0,0.0,0.0,False,0.017996909396216454,0.017836882167157106,-0.10228133409394269,37.31149673461914,-0.14180074910655727,0.24454814605394656
2011-11-03,43.59000015258789,44.0,42.86000061035156,43.88999938964844,32.6910514831543,207400,0.0,0.0,0.0,False,0.020934987873530098,0.020718862202724585,-0.08348760470935779,37.31149673461914,-0.12383435819603039,0.24439884499210465
2011-11-04,43.4900016784668,43.59000015258789,42.9900016784668,43.45000076293945,32.36332702636719,476200,0.0,0.0,0.0,False,-0.010024898004763916,-0.010075485669516944,-0.09267554799224831,37.31149673461914,-0.13261782939039368,0.24459587877912153
2011-11-07,43.439998626708984,43.7599983215332,43.16999816894531,43.7599983215332,32.59422302246094,165300,0.0,0.0,0.0,False,0.0071344950383387395,0.007109164935582956,-0.08620224619123562,37.31149673461914,-0.126429495597836,0.24467157198777723
2011-11-08,43.79999923706055,44.369998931884766,43.470001220703125,44.22999954223633,32.94430160522461,340500,0.0,0.0,0.0,False,0.010740510136487469,0.010683240562178615,-0.07638759215375313,37.31149673461914,-0.11704690274036822,0.2447689885145606
2011-11-09,42.9900016784668,43.029998779296875,42.099998474121094,42.2400016784668,31.462064743041992,456500,0.0,0.0,0.0,False,-0.04499220775551516,-0.04603577911638594,-0.1179429534931431,37.31149673461914,-0.15677291193064913,0.2488643127276587
2011-11-10,42.97999954223633,42.97999954223633,42.25,42.599998474121094,31.730205535888672,1037100,0.0,0.0,0.0,False,0.008522669921273485,0.008486557010523473,-0.11042547243403178,37.31149673461914,-0.14958636579035756,0.2489706699895244
2011-11-11,43.290000915527344,43.66999816894531,43.22999954223633,43.58000183105469,32.46015930175781,272700,0.0,0.0,0.0,False,0.023005012212843123,0.02274438648128262,-0.08996079956314251,37.31149673461914,-0.1300225897493964,0.249826653441887
2011-11-14,43.11000061035156,43.33000183105469,42.81999969482422,43.060001373291016,32.07284164428711,234800,0.0,0.0,0.0,False,-0.011932093551054401,-0.012003852372522416,-0.10081947243788181,37.31149673461914,-0.14040324159581064,0.25011222163478436
2011-11-15,42.880001068115234,43.38999938964844,42.66999816894531,43.18000030517578,32.16221237182617,404100,0.0,0.0,0.0,False,0.0027864923392275642,0.00278261726635411,-0.09831391278624735,37.31149673461914,-0.13800798181369256,0.24922133736809832
2011-11-16,42.720001220703125,43.119998931884766,42.349998474121094,42.45000076293945,31.618488311767578,218700,0.0,0.0,0.0,False,-0.016905679676902152,-0.017050211939447498,-0.11355752894580229,37.31149673461914,-0.1525805427571968,0.2497909498707602
2011-11-17,42.310001373291016,42.4900016784668,41.43000030517578,41.650001525878906,31.022621154785156,472500,0.0,0.0,0.0,False,-0.01884552958721486,-0.019025369618163812,-0.130263006761418,37.31149673461914,-0.16855061121144754,0.24951968017996282
2011-11-18,41.97999954223633,41.97999954223633,41.529998779296875,41.709999084472656,31.067296981811523,1050900,0.0,0.0,0.0,False,0.00144010484489554,0.0014390688883847865,-0.1290104943036703,37.31149673461914,-0.16735323691836768,0.2495174408132891
2011-11-21,41.060001373291016,41.060001373291016,40.33000183105469,40.66999816894531,30.292665481567383,1386600,0.0,0.0,0.0,False,-0.024933984462750414,-0.025250102033056613,-0.15072773310592125,37.31149673461914,-0.18811443837200448,0.25070791869000747
2011-11-22,40.58000183105469,40.880001068115234,40.31999969482422,40.59000015258789,30.233083724975586,1481000,0.0,0.0,0.0,False,-0.0019668707142345143,-0.001968807544517649,-0.1523981418560868,37.31149673461914,-0.18971131230648042,0.24961296827559631
2011-11-23,40.279998779296875,40.279998779296875,39.599998474121094,39.63999938964844,29.525493621826172,368600,0.0,0.0,0.0,False,-0.02340449653056309,-0.02368273163566947,-0.17223583660431485,37.31149673461914,-0.20867571108635785,0.2503132095995158
2011-11-25,39.45000076293945,39.97999954223633,39.40999984741211,39.45000076293945,29.383956909179688,236800,0.0,0.0,0.0,False,-0.004793711985287774,-0.004805238674425237,-0.1762038995953764,37.31149673461914,-0.21246909181437246,0.25019647523900984
2011-11-28,41.02000045776367,41.08000183105469,40.650001525878906,40.91999816894531,30.478872299194336,586200,0.0,0.0,0.0,False,0.037262353514838864,0.03658489003202129,-0.14550731807795358,37.31149673461914,-0.18312383670969745,0.2529345402966629
2011-11-29,41.06999969482422,41.310001373291016,40.86000061035156,41.08000183105469,30.59804916381836,458500,0.0,0.0,0.0,False,0.003910146788048019,0.003902522033572445,-0.1421661262623256,37.31149673461914,-0.1799297310035748,0.2528436975794107
2011-11-30,42.630001068115234,43.099998474121094,42.40999984741211,43.04999923706055,32.065391540527344,435900,0.0,0.0,0.0,False,0.04795542254517615,0.046841049254844475,-0.10102834037367014,37.31149673461914,-0.14060291473711495,0.2560707068677803
2011-12-01,42.95000076293945,43.22999954223633,42.77000045776367,42.90999984741211,31.961109161376953,715700,0.0,0.0,0.0,False,-0.0032521785682420035,-0.0032574783947361807,-0.10395195673856383,37.31149673461914,-0.14339782751941654,0.2555164901758702
2011-12-02,43.41999816894531,43.45000076293945,42.84000015258789,42.88999938964844,31.946216583251953,401700,0.0,0.0,0.0,False,-0.0004659593648582705,-0.00046606795765765144,-0.10436947871568447,37.31149673461914,-0.14379696932364172,0.2554616994815312
2011-12-05,43.70000076293945,43.70000076293945,43.09000015258789,43.310001373291016,32.25904083251953,472500,0.0,0.0,0.0,False,0.009792215877969745,0.009744582835000846,-0.09559927130436985,37.31149673461914,-0.13541284441188695,0.2556472429151892
2011-12-06,43.27000045776367,43.439998626708984,42.95000076293945,43.22999954223633,32.1994514465332,1197200,0.0,0.0,0.0,False,-0.0018472150581196889,-0.0018489232637947965,-0.09726989394899088,37.31149673461914,-0.13700992282474622,0.25564058172170756
2011-12-07,43.0099983215332,43.61000061035156,42.72999954223633,43.470001220703125,32.37821578979492,679400,0.0,0.0,0.0,False,0.005551782258109483,0.005536427918076054,-0.09225813296235563,37.31149673461914,-0.13221878982536017,0.2556936097127581
2011-12-08,43.0,43.060001373291016,42.20000076293945,42.29999923706055,31.50675392150879,494900,0.0,0.0,0.0,False,-0.026915067647452107,-0.027283911445744796,-0.1166900667200983,37.31149673461914,-0.15557517980039848,0.25707102148577426
2011-12-09,42.54999923706055,43.18000030517578,42.52000045776367,43.11000061035156,32.110084533691406,331800,0.0,0.0,0.0,False,0.019149246973701795,0.018968207670521965,-0.09977534665339738,37.31149673461914,-0.13940508036767263,0.2577888504847973
2011-12-12,42.400001525878906,42.400001525878906,41.81999969482422,42.150001525878906,31.395029067993164,812500,0.0,0.0,0.0,False,-0.02226887521731602,-0.022520570280810684,-0.1198223371263244,37.31149673461914,-0.15856956124562094,0.25864086469752673
2011-12-13,42.43000030517578,42.619998931884766,41.47999954223633,41.59000015258789,30.977916717529297,448600,0.0,0.0,0.0,False,-0.013285936113023311,-0.013374983762627982,-0.1315163213233742,37.31149673461914,-0.16974875229846487,0.25896748339093234
2011-12-14,41.369998931884766,41.560001373291016,40.97999954223633,41.13999938964844,30.64274024963379,518900,0.0,0.0,0.0,False,-0.01081985179803402,-0.010878812074498808,-0.1409131860156667,37.31149673461914,-0.17873194775372825,0.2590199426387557
2011-12-15,41.59000015258789,41.689998626708984,41.25,41.400001525878906,30.836408615112305,532600,0.0,0.0,0.0,False,0.006320203868870111,0.006300315136970056,-0.1354835822102276,37.31149673461914,-0.17354136623254202,0.2590546077260635
2011-12-16,41.58000183105469,41.7400016784668,41.13999938964844,41.349998474121094,30.799165725708008,827700,0.0,0.0,0.0,False,-0.0012077570338734356,-0.0012084869601748105,-0.13652770799471226,37.31149673461914,-0.17453952746068013,0.25904535642784315
2011-12-19,41.29999923706055,41.5,40.709999084472656,40.84000015258789,30.419286727905273,1071000,0.0,0.0,0.0,False,-0.012334067785662484,-0.01241076370064596,-0.14717783377534688,37.31149673461914,-0.18472081288336506,0.25932463217353
2011-12-20,41.209999084472656,41.790000915527344,41.16999816894531,41.720001220703125,31.421749114990234,962600,0.451,0.0,0.0,False,0.03295482882461376,0.03242346103484813,-0.11907322526957709,37.31149673461914,-0.15785342682766612,0.2612959588648193
2011-12-21,41.54999923706055,41.7400016784668,41.2599983215332,41.689998626708984,31.399145126342773,1118200,0.0,0.0,0.0,False,-0.0007193739777101582,-0.0007196328513288035,-0.11970694106758628,37.31149673461914,-0.15845924515782406,0.26128773140514894
2011-12-22,41.83000183105469,42.119998931884766,41.75,42.06999969482422,31.68535614013672,1340400,0.0,0.0,0.0,False,0.009115248604454118,0.009073955467677855,-0.1116828509906419,37.31149673461914,-0.15078839196665772,0.26145348881213015
2011-12-23,41.9900016784668,42.38999938964844,41.9900016784668,42.36000061035156,31.903764724731445,1145000,0.0,0.0,0.0,False,0.006893044964644268,0.00686939654110426,-0.10555964093965575,37.31149673461914,-0.1449347381679862,0.2615485723031983
2011-12-27,42.25,42.40999984741211,42.25,42.290000915527344,31.851045608520508,1558400,0.0,0.0,0.0,False,-0.0016524418564957122,-0.0016538086444395218,-0.1070376516271061,37.31149673461914,-0.14634768379667284,0.2615463134359597
2011-12-28,42.150001525878906,42.2599983215332,41.630001068115234,41.689998626708984,31.399145126342773,1077800,0.0,0.0,0.0,False,-0.014187932406741655,-0.01428954336434241,-0.11970694106758606,37.31149673461914,-0.15845924515782406,0.26189439232638145
2011-12-29,41.84000015258789,42.2400016784668,41.720001220703125,42.189998626708984,31.775733947753906,929700,0.0,0.0,0.0,False,0.011993601096330186,0.011922247817941666,-0.10914905727088242,37.31149673461914,-0.14836614103794254,0.2621758630704673
2011-12-30,42.09000015258789,42.349998474121094,42.09000015258789,42.16999816894531,31.760663986206055,1673300,0.0,0.0,0.0,False,-0.0004742600618644621,-0.00047437255873752405,-0.1095715522940931,37.31149673461914,-0.1487700369645797,0.2621539688601717
2012-01-03,42.95000076293945,43.29999923706055,42.95000076293945,42.97999954223633,32.3707275390625,638000,0.0,0.0,0.0,False,0.019208148580313056,0.019026000878676855,-0.09246807037042049,37.31149673461914,-0.13241948535858095,0.2627600577314552
2012-01-04,42.939998626708984,43.02000045776367,42.650001525878906,42.970001220703125,32.363189697265625,717100,0.0,0.0,0.0,False,-0.00023285982027365648,-0.00023288693633118063,-0.09267939809244663,37.31149673461914,-0.1326215100012933,0.2627584513053907
2012-01-05,42.540000915527344,42.88999938964844,42.33000183105469,42.79999923706055,32.23514938354492,267200,0.0,0.0,0.0,False,-0.003956356432058383,-0.003964203514241412,-0.09626908179174265,37.31149673461914,-0.13605316846922877,0.26278616786869313
2012-01-06,42.779998779296875,42.779998779296875,42.36000061035156,42.470001220703125,31.986616134643555,611800,0.0,0.0,0.0,False,-0.007710007667227847,-0.007739883437022827,-0.1032368541002392,37.31149673461914,-0.14271420516440825,0.2628214640876511
2012-01-09,42.58000183105469,42.63999938964844,42.369998931884766,42.619998931884766,32.099586486816406,858800,0.0,0.0,0.0,False,0.00353180066616976,0.0035255785041838237,-0.10006966542415396,37.31149673461914,-0.13968644262311003,0.26282402261260474
2012-01-10,43.25,43.290000915527344,43.0,43.0,32.38578414916992,716000,0.0,0.0,0.0,False,0.008915929881871287,0.008876417664143547,-0.09204594966250679,37.31149673461914,-0.13201594726911448,0.26296980053136126
2012-01-11,42.939998626708984,43.209999084472656,42.779998779296875,43.150001525878906,32.498756408691406,431600,0.0,0.0,0.0,False,0.0034883286753573106,0.00348225856913812,-0.08887870751280769,37.31149673461914,-0.12898813360822048,0.2629732779452552
2012-01-12,43.209999084472656,43.310001373291016,42.880001068115234,43.16999816894531,32.51382064819336,390200,0.0,0.0,0.0,False,0.00046353279837885175,0.0004634254002383573,-0.08845637291043851,37.31149673461914,-0.12858439104037067,0.2624602543316741
2012-01-13,42.790000915527344,42.869998931884766,42.439998626708984,42.81999969482422,32.25020980834961,382100,0.0,0.0,0.0,False,-0.008107654978357526,-0.008140700749995716,-0.09584685413660121,37.31149673461914,-0.13564952814057074,0.26258057899145815
2012-01-17,43.279998779296875,43.4900016784668,43.13999938964844,43.18000030517578,32.52135467529297,694900,0.0,0.0,0.0,False,0.008407538076641075,0.008372391587941256,-0.08824515213563988,37.31149673461914,-0.12838246863685,0.26260602212341666
2012-01-18,43.27000045776367,43.88999938964844,43.2599983215332,43.849998474121094,33.025978088378906,408100,0.0,0.0,0.0,False,0.01551667875229401,0.015397526080969105,-0.07409774506048195,37.31149673461914,-0.11485785940782034,0.26305405154365075
2012-01-19,44.13999938964844,44.29999923706055,44.0,44.220001220703125,33.30463790893555,320700,0.0,0.0,0.0,False,0.008437594787077396,0.008402197258142487,-0.06628535702086102,37.31149673461914,-0.10738938869653725,0.26308179325071135
2012-01-20,44.119998931884766,44.34000015258789,44.099998474121094,44.29999923706055,33.36490249633789,296200,0.0,0.0,0.0,False,0.001809495349180068,0.0018078601847218811,-0.06459580471692894,37.31149673461914,-0.1057742139467549,0.2630082981504904
2012-01-23,44.380001068115234,44.65999984741211,44.279998779296875,44.470001220703125,33.49293518066406,384900,0.0,0.0,0.0,False,0.0038373462754828225,0.003830002443485926,-0.0610063349120884,37.31149673461914,-0.10234275995720266,0.2630280021458847
2012-01-24,44.0,44.380001068115234,43.9900016784668,44.34000015258789,33.3950080871582,985700,0.0,0.0,0.0,False,-0.0029238134244619074,-0.002928096116831879,-0.06375177719555714,37.31149673461914,-0.1049673422462053,0.2629663268757541
2012-01-25,44.25,44.880001068115234,44.04999923706055,44.75,33.70381164550781,626100,0.0,0.0,0.0,False,0.009246997561541459,0.009204505826043631,-0.055094292162286895,37.31149673461914,-0.09669097744245592,0.26313054239594735
2012-01-26,44.9900016784668,45.15999984741211,44.52000045776367,44.70000076293945,33.66615676879883,463400,0.0,0.0,0.0,False,-0.001117229027536526,-0.0011178535931183789,-0.056149968247368176,37.31149673461914,-0.09770018050329288,0.2630952028479852
2012-01-27,44.5,44.81999969482422,44.5,44.75,33.70381164550781,507100,0.0,0.0,0.0,False,0.00111847862432235,0.0011178535931184307,-0.055094292162286895,37.31149673461914,-0.09669097744245592,0.2630853546926045
2012-01-30,44.20000076293945,44.5,44.0099983215332,44.38999938964844,33.43267059326172,996300,0.0,0.0,0.0,False,-0.008044818642411133,-0.008077352800990693,-0.06269588721602037,37.31149673461914,-0.103957934706985,0.2621671036582366
2012-01-31,44.849998474121094,44.86000061035156,44.310001373291016,44.47999954223633,33.50046157836914,1128600,0.0,0.0,0.0,False,0.0020276868076787302,0.002025633825518511,-0.060795328031745255,37.31149673461914,-0.10214104203206531,0.26197371265930086
2012-02-01,44.970001220703125,45.29999923706055,44.95000076293945,45.04999923706055,33.92975616455078,1871500,0.0,0.0,0.0,False,0.012814587201354533,0.012733175148994023,-0.04875980786288847,37.31149673461914,-0.09063535012066781,0.2614979881844519
2012-02-02,45.15999984741211,45.38999938964844,45.04999923706055,45.2599983215332,34.08791732788086,1000600,0.0,0.0,0.0,False,0.004661429412078144,0.004650598595013583,-0.044325668853309685,37.31149673461914,-0.08639641099541606,0.26153232629995593
2012-02-03,45.650001525878906,45.900001525878906,45.52000045776367,45.900001525878906,34.569950103759766,775100,0.0,0.0,0.0,False,0.014140869072239992,0.014041819654286481,-0.03081160326086385,37.31149673461914,-0.07347726225937368,0.26190897865830715
2012-02-06,45.560001373291016,45.709999084472656,45.459999084472656,45.709999084472656,34.426841735839844,630000,0.0,0.0,0.0,False,-0.004139675281288779,-0.004148267457751342,-0.03482372850975679,37.31149673461914,-0.07731276553435062,0.2619400278655595
2012-02-07,45.5099983215332,45.95000076293945,45.47999954223633,45.880001068115234,34.55487823486328,1040500,0.0,0.0,0.0,False,0.0037190893084493304,0.003712190595137189,-0.0312341517576884,37.31149673461914,-0.07388120930560671,0.26192666836005424
2012-02-08,45.970001220703125,46.150001525878906,45.779998779296875,46.0099983215332,34.65278244018555,1253100,0.0,0.0,0.0,False,0.002833296203703206,0.0028292899854322766,-0.028489351157586107,37.31149673461914,-0.07125724045175408,0.2618868871735728
2012-02-09,46.06999969482422,46.15999984741211,45.81999969482422,46.02000045776367,34.660316467285156,920600,0.0,0.0,0.0,False,0.00021741478083647792,0.00021739114966812963,-0.028278130382787703,37.31149673461914,-0.0710553180482334,0.26184396634307094
2012-02-10,45.5,45.5,45.25,45.439998626708984,34.223487854003906,546400,0.0,0.0,0.0,False,-0.012603134010434114,-0.012683227165281976,-0.040524871326443,37.31149673461914,-0.08276293236315158,0.2621053681653652
2012-02-13,45.90999984741211,45.97999954223633,45.720001220703125,45.939998626708984,34.600067138671875,425600,0.0,0.0,0.0,False,0.011003533195518944,0.010943434785461104,-0.029967254897808715,37.31149673461914,-0.07267008384124907,0.2623007715062578
2012-02-14,45.779998779296875,45.810001373291016,45.369998931884766,45.720001220703125,34.43437194824219,541000,0.0,0.0,0.0,False,-0.004788869043681476,-0.0048003724171666855,-0.034612614682186016,37.31149673461914,-0.0771109453700215,0.2623434891027059
2012-02-15,46.0,46.02000045776367,45.54999923706055,45.61000061035156,34.351524353027344,1029700,0.0,0.0,0.0,False,-0.0024059563316377597,-0.0024088552953595247,-0.03693529457437461,37.31149673461914,-0.07933137613440777,0.26235440691078876
2012-02-16,45.63999938964844,46.22999954223633,45.54999923706055,46.16999816894531,34.773284912109375,835500,0.0,0.0,0.0,False,0.012277782923041158,0.012203022254434114,-0.02511099518031623,37.31149673461914,-0.06802760662653096,0.2625189872217466
2012-02-17,46.279998779296875,46.41999816894531,46.15999984741211,46.29999923706055,34.871212005615234,644500,0.0,0.0,0.0,False,0.0028161588343860178,0.0028122008881580176,-0.022365552896847496,37.31149673461914,-0.06540302433752843,0.26251613970105087
2012-02-21,46.560001373291016,46.630001068115234,46.25,46.38999938964844,34.938987731933594,708000,0.0,0.0,0.0,False,0.0019436011087725635,0.0019417147599485262,-0.02046542150148356,37.31149673461914,-0.0635865406193753,0.2624812096414682
2012-02-22,46.310001373291016,46.38999938964844,46.189998626708984,46.290000915527344,34.863670349121094,417900,0.0,0.0,0.0,False,-0.002155683026376365,-0.002158009855570332,-0.022576987566101492,37.31149673461914,-0.06560515121943244,0.2611083315386849
2012-02-23,46.27000045776367,46.5,46.060001373291016,46.4900016784668,35.01430892944336,823000,0.0,0.0,0.0,False,0.004320789486986998,0.004311481677849136,-0.01835374848963789,37.31149673461914,-0.06156782778012648,0.26111971849544696
2012-02-24,46.599998474121094,46.779998779296875,46.58000183105469,46.720001220703125,35.18752670288086,744400,0.0,0.0,0.0,False,0.004947056752899082,0.004934860275545544,-0.013497488772145516,37.31149673461914,-0.05692535056540826,0.26116274832565434
2012-02-27,46.27000045776367,46.650001525878906,46.09000015258789,46.52000045776367,35.03689193725586,725800,0.0,0.0,0.0,False,-0.004280913714025503,-0.0042901030603821715,-0.01772062090138149,37.31149673461914,-0.060962571765522555,0.2609116681355491
2012-02-28,46.68000030517578,46.959999084472656,46.5,46.959999084472656,35.368289947509766,1064400,0.0,0.0,0.0,False,0.009458544748985664,0.00941409279530162,-0.008429687438171407,37.31149673461914,-0.052080644229594464,0.2609647312053924
2012-02-29,47.04999923706055,47.16999816894531,46.58000183105469,46.68000030517578,35.157405853271484,1768300,0.0,0.0,0.0,False,-0.0059625188142049534,-0.005980365606092988,-0.014341944082428393,37.31149673461914,-0.05773263122272454,0.26066732022824285
2012-03-01,46.84000015258789,47.099998474121094,46.83000183105469,47.029998779296875,35.421016693115234,810200,0.0,0.0,0.0,False,0.007498017372041588,0.007470046967823387,-0.006951462856265689,37.31149673461914,-0.05066749412252447,0.2607340443266849
2012-03-02,46.79999923706055,46.88999938964844,46.630001068115234,46.7400016784668,35.20258712768555,624300,0.0,0.0,0.0,False,-0.006166665607657218,-0.006185758021505627,-0.0130752611170043,37.31149673461914,-0.05652171023675023,0.2602988365903223
2012-03-05,46.56999969482422,46.63999938964844,46.310001373291016,46.4900016784668,35.01430892944336,423600,0.0,0.0,0.0,False,-0.005348419352227518,-0.005362773350689925,-0.018353748489638222,37.31149673461914,-0.06156782778012648,0.2602192207704584
2012-03-06,45.63999938964844,45.63999938964844,45.22999954223633,45.27000045776367,34.095455169677734,566800,0.0,0.0,0.0,False,-0.0262422360417619,-0.02659270857275156,-0.044114341131283874,37.31149673461914,-0.08619438635270371,0.261334431895679
2012-03-07,45.599998474121094,45.880001068115234,45.5,45.779998779296875,34.47956085205078,556300,0.0,0.0,0.0,False,0.011265597730299337,0.01120261347957231,-0.033345717822306775,37.31149673461914,-0.07589981990566386,0.2614460919284715
2012-03-08,46.25,46.66999816894531,46.2400016784668,46.529998779296875,35.044429779052734,345700,0.0,0.0,0.0,False,0.016382718139182906,0.01624996930788948,-0.017509293179355456,37.31149673461914,-0.060760547122810205,0.2619591124980636
2012-03-09,46.61000061035156,46.720001220703125,46.459999084472656,46.599998474121094,35.097145080566406,426500,0.0,0.0,0.0,False,0.0015042419536008822,0.001503111714966344,-0.016031389439132848,37.31149673461914,-0.059347703733315216,0.26104033265266363
2012-03-12,46.540000915527344,46.58000183105469,46.31999969482422,46.5099983215332,35.02936935424805,667100,0.0,0.0,0.0,False,-0.0019310894422546188,-0.0019329563993662384,-0.017931520834496895,37.31149673461914,-0.061164187451468344,0.2610356200584507
2012-03-13,46.77000045776367,47.290000915527344,46.68000030517578,47.27000045776367,35.60176467895508,475500,0.0,0.0,0.0,False,0.016340440472063955,0.016208372234578296,-0.0018840893112026524,37.31149673461914,-0.045823196743477235,0.26138203669114485
2012-03-14,47.2599983215332,47.29999923706055,46.93000030517578,47.06999969482422,35.45113754272461,1709500,0.0,0.0,0.0,False,-0.0042308896086689085,-0.004239865147397723,-0.006107007545983034,37.31149673461914,-0.0498602134652083,0.2609203737709849
2012-03-15,47.130001068115234,47.41999816894531,47.04999923706055,47.38999938964844,35.692142486572266,1684300,0.0,0.0,0.0,False,0.006798228789053784,0.006775225029416861,0.0006497044085567172,37.31149673461914,-0.04340094581476206,0.25980876156523536
2012-03-16,47.47999954223633,47.63999938964844,47.459999084472656,47.47999954223633,35.75994110107422,497700,0.0,0.0,0.0,False,0.0018995389399070195,0.001897737097234293,0.002550477487287317,37.31149673461914,-0.04158384866145892,0.2593614169797626
2012-03-19,47.5,47.810001373291016,47.34000015258789,47.68000030517578,35.910560607910156,525100,0.0,0.0,0.0,False,0.00421196182650907,0.004203116344485011,0.006773181827612218,37.31149673461914,-0.0375470364181113,0.2591391348288862
2012-03-20,47.189998626708984,47.36000061035156,47.0,47.33000183105469,35.64695739746094,394700,0.0,0.0,0.0,False,-0.0073405484622580675,-0.0073676228634578554,-0.0006170855040951162,37.31149673461914,-0.044611969039928034,0.2586831843143053
2012-03-21,47.29999923706055,47.31999969482422,46.90999984741211,47.11000061035156,35.481258392333984,635200,0.0,0.0,0.0,False,-0.004648335151845373,-0.004659172257728562,-0.0052625522357001575,37.31149673461914,-0.049052932807892025,0.2587267388394571
2012-03-22,46.619998931884766,46.77000045776367,46.470001220703125,46.70000076293945,35.17246627807617,794100,0.0,0.0,0.0,False,-0.008702963994211887,-0.00874105595503052,-0.013919716427287065,37.31149673461914,-0.0573289908940664,0.25887878240174966
2012-03-23,46.70000076293945,46.95000076293945,46.4900016784668,46.91999816894531,35.338157653808594,235000,0.0,0.0,0.0,False,0.004710826202019902,0.004699764984978106,-0.009274463590137505,37.31149673461914,-0.052888231604485636,0.2586928480845623
2012-03-26,47.349998474121094,47.560001373291016,47.279998779296875,47.540000915527344,35.805118560791016,416300,0.0,0.0,0.0,False,0.013214070511457399,0.01312752624936879,0.0038170535054837806,37.31149673461914,-0.040373029914676284,0.25896688350217917
2012-03-27,47.650001525878906,47.650001525878906,47.36000061035156,47.38999938964844,35.692142486572266,503400,0.0,0.0,0.0,False,-0.003155305128425545,-0.0031602935998490743,0.0006497044085569392,37.31149673461914,-0.04340094581476206,0.258969715283912
2012-03-28,47.38999938964844,47.38999938964844,46.869998931884766,47.119998931884766,35.488792419433594,933000,0.0,0.0,0.0,False,-0.00569733428625574,-0.005713626004284871,-0.005051331460901642,37.31149673461914,-0.04885101040437134,0.258912183927361
2012-03-29,46.790000915527344,46.95000076293945,46.47999954223633,46.86000061035156,35.29297637939453,1833400,0.0,0.0,0.0,False,-0.005517686759379137,-0.005532965420796685,-0.010541146555561709,37.31149673461914,-0.05409915259045994,0.2588432194030754
2012-03-30,47.20000076293945,47.25,46.91999816894531,47.20000076293945,35.54905700683594,2018200,0.0,0.0,0.0,False,0.007255852402148655,0.007229655350075793,-0.0033617791569696687,37.31149673461914,-0.047235835654589,0.25893866954641653
2012-04-02,47.08000183105469,47.81999969482422,46.9900016784668,47.689998626708984,35.9180908203125,565800,0.0,0.0,0.0,False,0.010380973351996392,0.010327461069237896,0.006984295655182882,37.31149673461914,-0.037345216253782176,0.25903268588535394
2012-04-03,47.56999969482422,47.650001525878906,47.0099983215332,47.209999084472656,35.556575775146484,414300,0.0,0.0,0.0,False,-0.010064984995292958,-0.010115979417379864,-0.0031509861710822262,37.31149673461914,-0.04703432220783488,0.2592186167703653
2012-04-04,46.650001525878906,46.650001525878906,46.27000045776367,46.40999984741211,34.95404815673828,467600,0.0,0.0,0.0,False,-0.01694560303608761,-0.01709082266114919,-0.020043193846342455,37.31149673461914,-0.06318290029071716,0.259776397466861
2012-04-05,46.150001525878906,46.4900016784668,46.150001525878906,46.349998474121094,34.90886688232422,357800,0.0,0.0,0.0,False,-0.0012925906095758721,-0.0012934267253991584,-0.02130987681176666,37.31149673461914,-0.06439382127669147,0.25972923923699104
2012-04-09,45.86000061035156,46.130001068115234,45.7400016784668,45.97999954223633,34.63020324707031,723000,0.0,0.0,0.0,False,-0.007982603279369282,-0.008014634834271103,-0.029122371798615432,37.31149673461914,-0.07186239422716634,0.25982324607302754
2012-04-10,45.79999923706055,45.93000030517578,45.06999969482422,45.099998474121094,33.9674186706543,384900,0.0,0.0,0.0,False,-0.019138916733677735,-0.01932443671587307,-0.047703917883352265,37.31149673461914,-0.08962594258144763,0.2605195616222466
2012-04-11,45.77000045776367,45.779998779296875,45.5099983215332,45.56999969482422,34.32140350341797,913800,0.0,0.0,0.0,False,0.01042130508049155,0.010367377620135492,-0.03777974988465782,37.31149673461914,-0.08013865679172394,0.2606944685472159
2012-04-12,45.790000915527344,46.400001525878906,45.7599983215332,46.380001068115234,34.93146514892578,534400,0.0,0.0,0.0,False,0.017774962071322564,0.017618834822182974,-0.020676321434599076,37.31149673461914,-0.06378815630532098,0.2611526501098136
2012-04-13,46.15999984741211,46.16999816894531,45.66999816894531,45.66999816894531,34.39672088623047,527100,0.0,0.0,0.0,False,-0.015308383442134477,-0.015426766466394012,-0.03566818382003989,37.31149673461914,-0.07812004619166679,0.26158321069867213
2012-04-16,46.029998779296875,46.04999923706055,45.58000183105469,45.779998779296875,34.47956085205078,171100,0.0,0.0,0.0,False,0.0024083681143418634,0.002405472643828854,-0.033345717822306664,37.31149673461914,-0.07589981990566386,0.2615914757833098
2012-04-17,46.13999938964844,46.560001373291016,45.959999084472656,46.439998626708984,34.97664260864258,708100,0.0,0.0,0.0,False,0.014416707878755597,0.014313775265849931,-0.019409745416402724,37.31149673461914,-0.06257733755853834,0.26198687970187196
2012-04-18,46.22999954223633,46.41999816894531,46.130001068115234,46.290000915527344,34.863670349121094,717500,0.0,0.0,0.0,False,-0.0032299343532066205,-0.003235161850520062,-0.022576987566101936,37.31149673461914,-0.06560515121943244,0.2616168802731705
2012-04-19,46.31999969482422,46.5,45.81999969482422,46.04999923706055,34.682926177978516,317300,0.0,0.0,0.0,False,-0.0051843127626157726,-0.005197797939801763,-0.027644254163937343,37.31149673461914,-0.0704493463592879,0.2615379531430842
2012-04-20,46.36000061035156,46.4900016784668,46.220001220703125,46.220001220703125,34.810951232910156,357400,0.0,0.0,0.0,False,0.0036912991214947954,0.003684502996112611,-0.024054998253552284,37.31149673461914,-0.0670180968481191,0.26096917689071913
2012-04-23,45.5099983215332,45.70000076293945,45.290000915527344,45.66999816894531,34.39672088623047,546200,0.0,0.0,0.0,False,-0.011899426244005529,-0.011970791115469616,-0.03566818382004,37.31149673461914,-0.07812004619166679,0.26114550714934204
2012-04-24,45.83000183105469,46.04999923706055,45.75,45.900001525878906,34.569950103759766,878100,0.0,0.0,0.0,False,0.005036213135032996,0.0050235738320492836,-0.030811603260864295,37.31149673461914,-0.07347726225937368,0.2611884860660741
2012-04-25,46.33000183105469,46.459999084472656,46.220001220703125,46.439998626708984,34.97664260864258,579700,0.0,0.0,0.0,False,0.011764335894675737,0.011695674077629503,-0.019409745416402835,37.31149673461914,-0.06257733755853834,0.26126557556163166
2012-04-26,46.279998779296875,46.779998779296875,46.25,46.65999984741211,35.14234161376953,713400,0.0,0.0,0.0,False,0.0047374188249278415,0.004726232571764981,-0.014764278684797683,37.31149673461914,-0.058136373790574236,0.2611062143397395
2012-04-27,46.900001525878906,46.95000076293945,46.619998931884766,46.83000183105469,35.2703857421875,650600,0.0,0.0,0.0,False,0.003643585559130802,0.003636963781069705,-0.011174488038273811,37.31149673461914,-0.054704613083447096,0.26110991683535983
2012-04-30,46.779998779296875,46.779998779296875,46.5,46.65999984741211,35.14234161376953,363900,0.0,0.0,0.0,False,-0.0036303580390053547,-0.003636963781069652,-0.014764278684797683,37.25997543334961,-0.05683401008591882,0.2611160638561272
2012-05-01,46.540000915527344,47.150001525878906,46.540000915527344,46.88999938964844,35.31556701660156,516300,0.0,0.0,0.0,False,0.0049292504391384995,0.004917141460017115,-0.009907805072849829,36.958187103271484,-0.04444536421875844,0.26116128231756164
2012-05-02,46.459999084472656,46.709999084472656,46.36000061035156,46.68000030517578,35.157405853271484,524700,0.0,0.0,0.0,False,-0.00447851122582088,-0.004488569800080871,-0.014341944082428726,36.774169921875,-0.04396466519946618,0.2610746972439438
2012-05-03,46.65999984741211,46.68000030517578,46.189998626708984,46.279998779296875,34.856143951416016,901300,0.0,0.0,0.0,False,-0.008568945704150566,-0.008605870206746665,-0.02278799444644497,36.774169921875,-0.05215688007462138,0.26107485619182136
2012-05-04,46.029998779296875,46.040000915527344,45.459999084472656,45.5,34.268680572509766,558900,0.0,0.0,0.0,False,-0.016853940577164273,-0.016997584498486786,-0.03925786751933613,36.774169921875,-0.06813177169431772,0.26124004788239197
2012-05-07,45.31999969482422,45.72999954223633,45.31999969482422,45.650001525878906,34.381656646728516,460200,0.0,0.0,0.0,False,0.003296773389909191,0.003291350946958981,-0.03609051842240929,36.774169921875,-0.0650596133163377,0.26123782939825524
2012-05-08,45.16999816894531,45.2599983215332,44.689998626708984,45.13999938964844,33.997535705566406,330400,0.0,0.0,0.0,False,-0.011172263893766132,-0.01123514240286271,-0.04685956952029746,36.774169921875,-0.07550501404130738,0.26138381106541897
2012-05-09,44.5099983215332,44.9900016784668,44.279998779296875,44.70000076293945,33.66615676879883,593500,0.0,0.0,0.0,False,-0.009747145782490363,-0.009794960164133988,-0.05614996824736873,36.582801818847656,-0.07972721893997081,0.26144141135559473
2012-05-10,45.060001373291016,45.11000061035156,44.77000045776367,44.810001373291016,33.749000549316406,756000,0.0,0.0,0.0,False,0.0024607436211536715,0.002457720949234073,-0.053827395302407766,36.582801818847656,-0.07746266356425602,0.2610657088916818
2012-05-11,44.56999969482422,45.040000915527344,44.43000030517578,44.63999938964844,33.62096405029297,318800,0.0,0.0,0.0,False,-0.0037937863918767745,-0.0038010010525051283,-0.057416972054476045,36.582801818847656,-0.08096257315722422,0.26106303768126626
2012-05-14,43.97999954223633,44.2400016784668,43.939998626708984,43.9900016784668,33.13141632080078,246000,0.0,0.0,0.0,False,-0.014560787988110113,-0.01466783667445722,-0.07114172368558169,36.582801818847656,-0.09434448228262005,0.2609925466833951
2012-05-15,43.79999923706055,43.970001220703125,43.45000076293945,43.52000045776367,32.777435302734375,1415900,0.0,0.0,0.0,False,-0.010684149890814232,-0.010741635241643527,-0.08106578473704829,36.582801818847656,-0.10402064158335556,0.2611806939964873
2012-05-16,43.63999938964844,43.75,43.130001068115234,43.15999984741211,32.50629806518555,931500,0.0,0.0,0.0,False,-0.008272069948261351,-0.008306473375277297,-0.08866727284355402,36.582801818847656,-0.11143224550837638,0.2612912554056659
2012-05-17,43.130001068115234,43.16999816894531,42.439998626708984,42.47999954223633,31.9941463470459,1511600,0.0,0.0,0.0,False,-0.0157554612067059,-0.015880897770794062,-0.10302574027266886,36.582801818847656,-0.12543204029379884,0.26161095682901736
2012-05-18,42.72999954223633,42.7400016784668,42.189998626708984,42.27000045776367,31.835983276367188,1259100,0.0,0.0,0.0,False,-0.004943500256674782,-0.004955759774041983,-0.10745993275586163,36.582801818847656,-0.12975546722708597,0.2616099650231886
2012-05-21,42.38999938964844,43.09000015258789,42.349998474121094,43.029998779296875,32.40838623046875,1001800,0.0,0.0,0.0,False,0.017979747920224387,0.017820023942451236,-0.09141228733811191,36.582801818847656,-0.11410868989887546,0.26204221438686703
2012-05-22,43.209999084472656,43.38999938964844,42.68000030517578,42.93000030517578,32.333065032958984,585100,0.0,0.0,0.0,False,-0.0023241267545420774,-0.002326831729076192,-0.09352396034995758,36.582801818847656,-0.11616761359429784,0.2614106044511911
2012-05-23,42.59000015258789,42.810001373291016,42.08000183105469,42.7599983215332,32.205020904541016,678000,0.0,0.0,0.0,False,-0.003960160544243085,-0.00396802274392443,-0.09711375099648145,36.582801818847656,-0.11966773173866596,0.2614186658206104
2012-05-24,42.869998931884766,42.880001068115234,42.36000061035156,42.66999816894531,32.137237548828125,819200,0.0,0.0,0.0,False,-0.0021047449686124597,-0.0021069630571909303,-0.09901409628630098,36.582801818847656,-0.12152060665099607,0.26139145921087314
2012-05-25,42.599998474121094,42.709999084472656,42.40999984741211,42.4900016784668,32.001670837402344,907100,0.0,0.0,0.0,False,-0.004218368527158178,-0.004227290944543946,-0.10281478686594003,36.582801818847656,-0.1252263564756565,0.2612109022156994
2012-05-29,43.09000015258789,43.22999954223633,42.810001373291016,43.09000015258789,32.453575134277344,298600,0.0,0.0,0.0,False,0.01412127195392654,0.01402249560546886,-0.09014539047823245,36.582801818847656,-0.11287343995732202,0.26155291168491723
2012-05-30,42.58000183105469,42.599998474121094,42.220001220703125,42.279998779296875,31.8435115814209,1037000,0.0,0.0,0.0,False,-0.018798038438979203,-0.018976967454855324,-0.10724887240190506,36.53443145751953,-0.12839723211658594,0.2615737851843789
2012-05-31,42.40999984741211,42.540000915527344,41.880001068115234,42.33000183105469,31.881168365478516,787700,0.0,0.0,0.0,False,0.0011825575191772852,0.0011818588487919027,-0.10619314284320991,36.53443145751953,-0.1273665117096897,0.26059887507202234
2012-06-01,41.630001068115234,41.7400016784668,41.2599983215332,41.27000045776367,31.08281707763672,940500,0.0,0.0,0.0,False,-0.025041468954013157,-0.025360341149338432,-0.1285753795075858,36.53443145751953,-0.14921853611494362,0.26173942137274603
2012-06-04,41.45000076293945,41.58000183105469,41.060001373291016,41.38999938964844,31.17320442199707,1200600,0.0,0.0,0.0,False,0.0029079521374972828,0.0029037322235727103,-0.12604131841975708,36.53443145751953,-0.14674450433849606,0.2617102197255398
2012-06-05,41.400001525878906,41.720001220703125,41.369998931884766,41.689998626708984,31.399145126342773,691800,0.0,0.0,0.0,False,0.007247913986868415,0.007221774088781841,-0.1197069410675865,36.53443145751953,-0.1405601818971186,0.26151457646289467
2012-06-06,42.189998626708984,42.79999923706055,42.04999923706055,42.790000915527344,32.22761917114258,1238400,0.0,0.0,0.0,False,0.026385242065228853,0.026043155869494693,-0.09648019561931398,36.53443145751953,-0.1178836542559778,0.262821965436689
2012-06-07,43.310001373291016,43.369998931884766,42.790000915527344,42.869998931884766,32.28786087036133,1803300,0.0,0.0,0.0,False,0.0018692568910796403,0.0018675120045063404,-0.09479128499874845,36.53443145751953,-0.11623475219796175,0.26266287598587473
2012-06-08,42.52000045776367,42.939998626708984,42.36000061035156,42.90999984741211,32.31800079345703,348000,0.0,0.0,0.0,False,0.0009334753769139059,0.0009330399597206714,-0.09394629495232687,36.53443145751953,-0.11540977910016637,0.2624373753706138
2012-06-11,43.2400016784668,43.34000015258789,42.34000015258789,42.369998931884766,31.911296844482422,525700,0.0,0.0,0.0,False,-0.01258444021874483,-0.01266429494524336,-0.10534847363847155,36.53443145751953,-0.1265418518531667,0.26206112967309875
2012-06-12,42.63999938964844,43.0,42.369998931884766,42.97999954223633,32.3707275390625,425200,0.0,0.0,0.0,False,0.014397117635772672,0.014294463249402522,-0.09246807037042104,36.53443145751953,-0.11396657214437245,0.2624655681066224
2012-06-13,42.75,43.09000015258789,42.56999969482422,42.65999984741211,32.129703521728516,194700,0.0,0.0,0.0,False,-0.0074457398908669425,-0.00747359778000229,-0.0992253170610995,36.53443145751953,-0.12056374658279878,0.26227925321305656
2012-06-14,42.689998626708984,43.189998626708984,42.599998474121094,43.060001373291016,32.430973052978516,234600,0.0,0.0,0.0,False,0.00937666701612283,0.009332978960521477,-0.09077905280262777,36.53443145751953,-0.11231756567259898,0.26152564734701367
2012-06-15,43.25,43.61000061035156,43.209999084472656,43.560001373291016,32.80754852294922,636100,0.0,0.0,0.0,False,0.01161159948409618,0.011544702220942804,-0.08022154332122133,36.53443145751953,-0.10201015277612169,0.2617775927295242
2012-06-18,43.47999954223633,43.70000076293945,43.34000015258789,43.599998474121094,32.837669372558594,594900,0.0,0.0,0.0,False,0.000918107294371806,0.0009176860916562922,-0.07937708801093846,36.53443145751953,-0.10118570174711361,0.261768283823001
2012-06-19,43.900001525878906,44.40999984741211,43.880001068115234,44.20000076293945,33.289573669433594,939300,0.0,0.0,0.0,False,0.013761765238206713,0.013667932040517005,-0.06670769162323076,36.53443145751953,-0.08881643038181397,0.26210401196633704
2012-06-20,44.220001220703125,44.540000915527344,43.959999084472656,44.25,33.32722473144531,1376600,0.0,0.0,0.0,False,0.0011310166476024008,0.0011303775301300988,-0.06565212248537733,36.53443145751953,-0.08778586659555399,0.2615469428989226
2012-06-21,43.790000915527344,43.790000915527344,42.4900016784668,42.529998779296875,32.47507095336914,720900,0.604,0.0,0.0,False,-0.02556929912235195,-0.02590187505400372,-0.0895427428498834,36.53443145751953,-0.11111054263620934,0.2626811971159214
2012-06-22,42.91999816894531,42.91999816894531,42.599998474121094,42.81999969482422,32.696510314941406,475400,0.0,0.0,0.0,False,0.006818749122680323,0.006795606595377365,-0.08333456322645305,36.53443145751953,-0.10504942842865017,0.26268697209414704
2012-06-25,42.380001068115234,42.380001068115234,41.93000030517578,42.040000915527344,32.10092544555664,1256100,0.0,0.0,0.0,False,-0.01821554849884388,-0.01838349421086761,-0.10003212694721553,36.53443145751953,-0.12135144396917619,0.2631886703820436
2012-06-26,42.20000076293945,42.43000030517578,41.93000030517578,42.279998779296875,32.284175872802734,679200,0.0,0.0,0.0,False,0.005708571472709867,0.00569233932420222,-0.09489459602075101,36.53443145751953,-0.11633561588768082,0.26312685138750586
2012-06-27,42.4900016784668,42.709999084472656,42.380001068115234,42.65999984741211,32.574337005615234,730200,0.0,0.0,0.0,False,0.008987719988755805,0.008947570820459418,-0.08675976208947578,36.53443145751953,-0.10839348783924296,0.26298203599132886
2012-06-28,42.33000183105469,42.619998931884766,42.119998931884766,42.59000015258789,32.52089309692383,1512900,0.0,0.0,0.0,False,-0.001640675255560664,-0.0016420226371531988,-0.08825809275019791,36.53443145751953,-0.10985632458144179,0.26264538176941554
2012-06-29,43.68000030517578,43.880001068115234,43.540000915527344,43.869998931884766,33.49826431274414,545600,0.0,0.0,0.0,False,0.030053640067860377,0.02961087862133297,-0.06085692963492784,36.53443145751953,-0.08310426695173012,0.2641164039468423
2012-07-02,44.0099983215332,44.15999984741211,43.720001220703125,44.130001068115234,33.696807861328125,1440200,0.0,0.0,0.0,False,0.005926980178147634,0.0059094847272218995,-0.05529064727242938,36.53443145751953,-0.07766984411652489,0.2638336523535828
2012-07-03,44.150001525878906,44.58000183105469,44.130001068115234,44.560001373291016,34.02513885498047,428100,0.0,0.0,0.0,False,0.00974368239874579,0.009696518842402633,-0.04608569938032725,36.53443145751953,-0.06868295201081054,0.26400340547287926
2012-07-05,44.11000061035156,44.31999969482422,44.0,44.15999984741211,33.719703674316406,292300,0.0,0.0,0.0,False,-0.008976750454006033,-0.009017284235122814,-0.054648750011497715,36.53443145751953,-0.07704315274417106,0.2641378559624289
2012-07-06,43.7400016784668,43.790000915527344,43.439998626708984,43.65999984741211,33.337921142578125,230800,0.0,0.0,0.0,False,-0.011322238636073068,-0.011386823136783642,-0.06535224245877747,36.318424224853516,-0.08206587003396926,0.2642114936024109
2012-07-09,43.470001220703125,43.58000183105469,43.31999969482422,43.560001373291016,33.26155090332031,253800,0.0,0.0,0.0,False,-0.0022907918862485888,-0.0022934197640294422,-0.0674933259582533,36.318424224853516,-0.08416866609100615,0.2640806265435674
2012-07-10,43.84000015258789,43.849998474121094,43.130001068115234,43.27000045776367,33.04011917114258,617500,0.0,0.0,0.0,False,-0.006657288255179639,-0.006679546841519908,-0.07370129168722805,36.318424224853516,-0.09026561927396393,0.26297707868239617
2012-07-11,43.41999816894531,43.47999954223633,43.099998474121094,43.31999969482422,33.078304290771484,2074800,0.0,0.0,0.0,False,0.001155719791176013,0.0011550524611729943,-0.07263074993749019,36.318424224853516,-0.08921422124544554,0.26291125854122577
2012-07-12,42.95000076293945,43.130001068115234,42.619998931884766,42.970001220703125,32.81105041503906,860000,0.0,0.0,0.0,False,-0.008079430958224276,-0.008112246433628411,-0.08012336576615042,36.318424224853516,-0.09657285206262556,0.26274576177305287
2012-07-13,43.029998779296875,43.63999938964844,43.029998779296875,43.599998474121094,33.29209518432617,823700,0.0,0.0,0.0,False,0.014661059710134206,0.014554625406207222,-0.06663699950569069,36.318424224853516,-0.0833276527029595,0.26303338048856334
2012-07-16,43.630001068115234,43.650001525878906,43.29999923706055,43.540000915527344,33.24628448486328,600400,0.0,0.0,0.0,False,-0.0013760233235322605,-0.0013769709129955992,-0.06792132876369295,36.318424224853516,-0.08458901523287732,0.26295717940584284
2012-07-17,43.68000030517578,43.849998474121094,43.220001220703125,43.77000045776367,33.421913146972656,568400,0.0,0.0,0.0,False,0.005282655335195008,0.005268751057674244,-0.06299747839826497,36.318424224853516,-0.07975321451030115,0.26268123658996523
2012-07-18,43.63999938964844,44.15999984741211,43.59000015258789,44.09000015258789,33.666255950927734,912200,0.0,0.0,0.0,False,0.007310856290020817,0.007284261521863013,-0.05614718761944759,36.318424224853516,-0.07302542251023225,0.26230645972106165
2012-07-19,44.2599983215332,44.470001220703125,44.13999938964844,44.33000183105469,33.849525451660156,403300,0.0,0.0,0.0,False,0.005443714947084066,0.005428951485354419,-0.05100912195684426,36.318424224853516,-0.06797923714718423,0.2623448661387601
2012-07-20,43.90999984741211,43.91999816894531,43.68000030517578,43.70000076293945,33.36846923828125,779900,0.0,0.0,0.0,False,-0.014211608788013641,-0.014313560787514924,-0.06449580905898711,36.318424224853516,-0.08122475161115461,0.2621396003203407
2012-07-23,42.77000045776367,43.099998474121094,42.59000015258789,43.0099983215332,32.84159469604492,928700,0.0,0.0,0.0,False,-0.015789592818117093,-0.015915576351052556,-0.0792670393135878,36.15456008911133,-0.09163340350154536,0.26259472578168447
2012-07-24,43.02000045776367,43.040000915527344,42.36000061035156,42.630001068115234,32.55143356323242,120000,0.0,0.0,0.0,False,-0.008835171845277157,-0.00887443340218484,-0.08740187324486304,36.15456008911133,-0.09965897848011873,0.2626733608573611
2012-07-25,42.81999969482422,42.95000076293945,42.5,42.709999084472656,32.612518310546875,546600,0.0,0.0,0.0,False,0.0018765608954147694,0.0018748023546798272,-0.08568932728696554,35.9180908203125,-0.09203085226056196,0.26267655644451104
2012-07-26,43.5099983215332,43.7599983215332,43.400001525878906,43.65999984741211,33.337921142578125,195600,0.0,0.0,0.0,False,0.022243079333025717,0.021999310205973927,-0.06535224245877735,35.9180908203125,-0.07183482247545381,0.2627588516279757
2012-07-27,44.0,44.72999954223633,43.959999084472656,44.54999923706055,34.017513275146484,872800,0.0,0.0,0.0,False,0.02038495830804532,0.020179966200826627,-0.046299486888591534,35.9180908203125,-0.052914214028636386,0.26351891007023415
2012-07-30,44.41999816894531,44.70000076293945,44.38999938964844,44.529998779296875,34.00224685668945,446100,0.0,0.0,0.0,False,-0.0004487811420414989,-0.0004488818744372187,-0.04672748969403129,35.9180908203125,-0.05333924826927583,0.2635048421253258
2012-07-31,44.52000045776367,44.65999984741211,44.220001220703125,44.22999954223633,33.77316665649414,1299900,0.0,0.0,0.0,False,-0.006737207725149075,-0.006760005160849882,-0.05314988461463688,35.9180908203125,-0.05971709839893147,0.2634400322960825
2012-08-01,44.4900016784668,44.56999969482422,44.18000030517578,44.18000030517578,33.734989166259766,767600,0.0,0.0,0.0,False,-0.0011304089611340329,-0.0011310483552403755,-0.05422021246991926,35.9180908203125,-0.06078000261690242,0.26241749363253686
2012-08-02,43.84000015258789,44.130001068115234,43.439998626708984,43.7599983215332,33.41427993774414,751000,0.0,0.0,0.0,False,-0.009506723922009908,-0.009552201278495981,-0.06321147980098496,35.9180908203125,-0.06970890783405437,0.26257864617804594
2012-08-03,44.650001525878906,44.9900016784668,44.529998779296875,44.81999969482422,34.223670959472656,518900,0.0,0.0,0.0,False,0.02422290778782399,0.02393418631427234,-0.04051973785951213,35.9180908203125,-0.04717455249268454,0.2576570232608905
2012-08-06,45.0,45.2599983215332,44.959999084472656,45.06999969482422,34.414573669433594,922900,0.0,0.0,0.0,False,0.005578089801850927,0.005562589872217781,-0.03516767079418903,35.9180908203125,-0.041859606580999964,0.25769107867991564
2012-08-07,45.310001373291016,45.63999938964844,45.310001373291016,45.43000030517578,34.68946075439453,719400,0.0,0.0,0.0,False,0.007987519694456768,0.007955788317029259,-0.027461053562809035,35.9180908203125,-0.03420644131851103,0.24816163319544146
2012-08-08,45.22999954223633,45.58000183105469,45.22999954223633,45.43000030517578,34.68946075439453,322700,0.0,0.0,0.0,False,0.0,0.0,-0.027461053562809035,35.9180908203125,-0.03420644131851103,0.24270186453768108
2012-08-09,45.38999938964844,45.63999938964844,45.380001068115234,45.540000915527344,34.77345657348633,99900,0.0,0.0,0.0,False,0.002421364220288602,0.0024184374415244536,-0.0251061825550688,35.9180908203125,-0.03186790335133449,0.23806105188112953
2012-08-10,45.33000183105469,45.63999938964844,45.189998626708984,45.619998931884766,34.83453369140625,800400,0.0,0.0,0.0,False,0.0017564292980436491,0.0017548885799485855,-0.0233938504916269,35.9180908203125,-0.03016744777240421,0.23378727943635452
2012-08-13,45.599998474121094,45.619998931884766,45.290000915527344,45.52000045776367,34.75818634033203,629800,0.0,0.0,0.0,False,-0.0021917144564232993,-0.002194119777713496,-0.025534292307736295,35.9180908203125,-0.032293043797431364,0.2336644775951984
2012-08-14,45.66999816894531,45.709999084472656,45.41999816894531,45.540000915527344,34.77345657348633,232800,0.0,0.0,0.0,False,0.0004393276739118601,0.000439231197764721,-0.025106182555069023,35.9180908203125,-0.03186790335133449,0.2325018010646877
2012-08-15,45.4900016784668,45.59000015258789,45.41999816894531,45.47999954223633,34.72764205932617,305100,0.0,0.0,0.0,False,-0.001317513951002769,-0.0013183826355948561,-0.026390618760299023,35.9180908203125,-0.03314343089508265,0.2319582627483094
2012-08-16,45.689998626708984,46.029998779296875,45.54999923706055,45.97999954223633,35.109432220458984,317300,0.0,0.0,0.0,False,0.010993840597659732,0.010933847633682462,-0.01568691241856368,35.9180908203125,-0.0225139638935431,0.23212575435416102
2012-08-17,46.0099983215332,46.040000915527344,45.869998931884766,45.9900016784668,35.11705780029297,157800,0.0,0.0,0.0,False,0.00021719462126590372,0.00021717103792887114,-0.015473124910299396,35.9180908203125,-0.02230165918413818,0.227546932128961
2012-08-20,45.88999938964844,45.9900016784668,45.70000076293945,45.970001220703125,35.10179901123047,470600,0.0,0.0,0.0,False,-0.00043451217209811155,-0.00043460659986629605,-0.015900913821283558,35.9180908203125,-0.022726481013862765,0.22668606362147245
2012-08-21,46.2599983215332,46.38999938964844,45.900001525878906,46.0,35.124698638916016,279700,0.0,0.0,0.0,False,0.0006523776082878463,0.0006521649025205742,-0.015258909613124039,35.9180908203125,-0.022088929652903544,0.22663638007890693
2012-08-22,45.7400016784668,46.060001373291016,45.66999816894531,45.9900016784668,35.11705780029297,108100,0.0,0.0,0.0,False,-0.00021753463856288846,-0.00021755830265427774,-0.015473124910299396,35.9180908203125,-0.02230165918413818,0.2242152658827464
2012-08-23,45.939998626708984,45.939998626708984,45.56999969482422,45.630001068115234,34.842185974121094,416500,0.0,0.0,0.0,False,-0.007827302268175296,-0.007858096393780632,-0.023179314352768543,35.9180908203125,-0.0299543996247974,0.22434362260849028
2012-08-24,45.40999984741211,45.880001068115234,45.400001525878906,45.79999923706055,34.97197341918945,459500,0.0,0.0,0.0,False,0.003725008676687569,0.0037180880128976105,-0.019540648823164752,35.9180908203125,-0.02634097134661728,0.223618952710083
2012-08-27,45.810001373291016,45.91999816894531,45.63999938964844,45.689998626708984,34.88799285888672,231400,0.0,0.0,0.0,False,-0.0024013674977990673,-0.00240425540493941,-0.021895092041993913,35.9180908203125,-0.028679084491964102,0.22334283077652964
2012-08-28,45.5,45.779998779296875,45.5,45.689998626708984,34.88799285888672,445000,0.0,0.0,0.0,False,0.0,0.0,-0.021895092041993913,35.9180908203125,-0.028679084491964102,0.2215972781970624
2012-08-29,45.59000015258789,45.72999954223633,45.560001373291016,45.63999938964844,34.84981155395508,1436900,0.0,0.0,0.0,False,-0.0010943967194121385,-0.0010949960087819814,-0.022965526844504036,35.9180908203125,-0.02974209491539248,0.221602395421233
2012-08-30,45.40999984741211,45.41999816894531,45.08000183105469,45.150001525878906,34.47566604614258,196300,0.0,0.0,0.0,False,-0.010735940630073215,-0.010793986667049891,-0.03345491094183628,35.9180908203125,-0.04015872618023997,0.22170317573533804
2012-08-31,45.650001525878906,45.689998626708984,45.20000076293945,45.459999084472656,34.71235656738281,624600,0.0,0.0,0.0,False,0.006865437231102334,0.006841977430234955,-0.026819156301877256,35.9180908203125,-0.033568996163009235,0.22168105220699394
2012-09-04,45.47999954223633,45.4900016784668,45.13999938964844,45.33000183105469,34.61310958862305,468600,0.0,0.0,0.0,False,-0.002859125354025105,-0.0028632204603977014,-0.02960160232614606,35.9180908203125,-0.0363321435489955,0.22037907929665934
2012-09-05,45.349998474121094,45.41999816894531,45.15999984741211,45.25,34.5520133972168,635200,0.0,0.0,0.0,False,-0.0017651170938519645,-0.0017666767486152074,-0.031314469125726774,35.9180908203125,-0.038033130155212924,0.21965405840118152
2012-09-06,45.5099983215332,46.279998779296875,45.5099983215332,46.2599983215332,35.3232307434082,415600,0.0,0.0,0.0,False,0.022320474854108818,0.022075018804967164,-0.009692948092308473,35.9180908203125,-0.01656157282635662,0.2189678848467948
2012-09-07,46.58000183105469,46.75,46.52000045776367,46.75,35.69739532470703,877100,0.0,0.0,0.0,False,0.010592592280609825,0.010536883827640599,0.0007969707411623617,35.9180908203125,-0.006144410534221989,0.2186637402607675
2012-09-10,46.689998626708984,46.77000045776367,46.380001068115234,46.400001525878906,35.43013381958008,2111300,0.0,0.0,0.0,False,-0.007486862912431502,-0.00751503014812089,-0.006695858981953462,35.9180908203125,-0.013585271087306006,0.21666619868492676
2012-09-11,46.45000076293945,46.86000061035156,46.45000076293945,46.72999954223633,35.68210983276367,451500,0.0,0.0,0.0,False,0.007111912545030963,0.007086742164244054,0.0003684331995839063,35.9180908203125,-0.0065699758021485755,0.21675789834569228
2012-09-12,46.97999954223633,47.02000045776367,46.79999923706055,46.93000030517578,35.8348388671875,708900,0.0,0.0,0.0,False,0.004280269164005368,0.004271134867503093,0.00465027935685236,35.9180908203125,-0.0023178279029775206,0.21665346307656863
2012-09-13,46.90999984741211,47.86000061035156,46.7599983215332,47.75,36.460968017578125,818200,0.0,0.0,0.0,False,0.017472637527720103,0.01732174610837178,0.022204169530177342,36.460968017578125,0.0,0.21701454445543544
2012-09-14,48.029998779296875,48.40999984741211,47.95000076293945,48.08000183105469,36.712947845458984,1015200,0.0,0.0,0.0,False,0.006910947283664592,0.006887176145365357,0.02926856865894245,36.712947845458984,0.0,0.2165230373775641
2012-09-17,47.86000061035156,48.06999969482422,47.75,47.84000015258789,36.529685974121094,518400,0.0,0.0,0.0,False,-0.004991750379438886,-0.005004250781974244,0.024130716890794712,36.712947845458984,-0.004991750379438886,0.2165909312952011
2012-09-18,47.779998779296875,47.790000915527344,47.599998474121094,47.77000045776367,36.47624206542969,556400,0.0,0.0,0.0,False,-0.001463026775791798,-0.0014640980444557876,0.022632386230072576,36.712947845458984,-0.006447474090767513,0.2159180678941108
2012-09-19,47.849998474121094,47.939998626708984,47.68000030517578,47.79999923706055,36.499141693115234,173000,0.0,0.0,0.0,False,0.0006277956935494267,0.0006275987122713608,0.023274390438231984,36.712947845458984,-0.005823726093686421,0.21589880798324684
2012-09-20,47.380001068115234,47.619998931884766,47.20000076293945,47.58000183105469,36.33115768432617,515000,0.0,0.0,0.0,False,-0.004602409837509924,-0.004613033534604087,0.018564862317206998,36.712947845458984,-0.010399332756931834,0.21392688799639187
2012-09-21,47.849998474121094,47.90999984741211,47.54999923706055,47.54999923706055,36.30824279785156,227800,0.0,0.0,0.0,False,-0.0006307227166750806,-0.0006309217059235044,0.017922430320136407,36.712947845458984,-0.011023496378198883,0.20972566553128122
2012-09-24,47.189998626708984,47.529998779296875,47.15999984741211,47.41999816894531,36.208984375,2286800,0.0,0.0,0.0,False,-0.002733771044888922,-0.002737514621228843,0.015139663454184271,36.712947845458984,-0.01372713170787565,0.2095828785324429
2012-09-25,47.5,47.65999984741211,46.970001220703125,46.9900016784668,35.88064956665039,426600,0.0,0.0,0.0,False,-0.009067771825610915,-0.009109134302081498,0.0059346086148541755,36.712947845458984,-0.022670429035339335,0.20888197421532054
2012-09-26,46.7599983215332,46.83000183105469,46.47999954223633,46.689998626708984,35.651580810546875,355400,0.0,0.0,0.0,False,-0.006384186431129368,-0.006404652501964489,-0.000487465464068193,36.712947845458984,-0.028909883221033383,0.2082062568386079
2012-09-27,46.90999984741211,47.310001373291016,46.810001373291016,47.20000076293945,36.04100036621094,201800,0.0,0.0,0.0,False,0.010922925346100287,0.010863701074948703,0.010430135333159285,36.712947845458984,-0.018302738371121063,0.20742507802543605
2012-09-28,46.91999816894531,46.91999816894531,46.56999969482422,46.689998626708984,35.651580810546875,331400,0.0,0.0,0.0,False,-0.010804904184323116,-0.01086370107494866,-0.000487465464068193,36.712947845458984,-0.028909883221033383,0.207343879208679
2012-10-01,47.099998474121094,47.34000015258789,46.849998474121094,46.939998626708984,35.84245300292969,555100,0.0,0.0,0.0,False,0.00535382129048112,0.00533954053766544,0.004863746023433091,36.712947845458984,-0.0237108402788464,0.2043419148943611
2012-10-02,47.22999954223633,47.31999969482422,46.869998931884766,47.060001373291016,35.93409729003906,395400,0.0,0.0,0.0,False,0.0025568642609892223,0.00255360104478168,0.007433046222804052,36.712947845458984,-0.021214601417964274,0.20218489052972333
2012-10-03,47.119998931884766,47.15999984741211,46.84000015258789,47.040000915527344,35.918819427490234,622000,0.0,0.0,0.0,False,-0.0004251633880075767,-0.0004252537955870644,0.007004722575681077,36.712947845458984,-0.021630745134157747,0.2013638354886981
2012-10-04,47.29999923706055,47.47999954223633,47.18000030517578,47.45000076293945,36.23189163208008,514800,0.0,0.0,0.0,False,0.008716105083070635,0.008678339128522488,0.01578188155679916,36.712947845458984,-0.01310317589870158,0.20056844389804784
2012-10-05,47.81999969482422,47.869998931884766,47.400001525878906,47.5099983215332,36.27769470214844,1013200,0.0,0.0,0.0,False,0.0012641644696189669,0.001263366086503386,0.01706599692034594,36.712947845458984,-0.011855575998492962,0.19930692461833752
2012-10-08,47.209999084472656,47.31999969482422,47.150001525878906,47.2599983215332,36.08681106567383,879500,0.0,0.0,0.0,False,-0.005261735566215675,-0.005275627247797107,0.011714464591161544,36.712947845458984,-0.017054930658819356,0.19914962349452672
2012-10-09,47.119998931884766,47.16999816894531,46.68000030517578,46.68000030517578,35.64393615722656,1347000,0.0,0.0,0.0,False,-0.012272486688870488,-0.012348415516843451,-0.0007017877084711799,36.712947845458984,-0.029118110938199937,0.19591905153703312
2012-10-10,46.75,46.810001373291016,46.43000030517578,46.529998779296875,35.52940368652344,632400,0.0,0.0,0.0,False,-0.00321323857718514,-0.0032184121137729914,-0.003912771274318438,36.712947845458984,-0.032237786078023634,0.19595034927058858
2012-10-11,46.95000076293945,47.02000045776367,46.709999084472656,46.709999084472656,35.66685104370117,289600,0.0,0.0,0.0,False,0.003868552323321728,0.0038610887174897,-5.935571140058826e-05,36.712947845458984,-0.02849394731693289,0.1953978681643131
2012-10-12,46.790000915527344,46.900001525878906,46.529998779296875,46.630001068115234,35.60576248168945,748600,0.0,0.0,0.0,False,-0.001712754566890906,-0.0017142230079530687,-0.001772008616525711,36.712947845458984,-0.030157898745427958,0.19539250213767204
2012-10-15,46.83000183105469,46.97999954223633,46.630001068115234,46.939998626708984,35.84245300292969,1142000,0.0,0.0,0.0,False,0.006647534127711907,0.006625536704656671,0.004863746023433313,36.712947845458984,-0.0237108402788464,0.1946135080516286
2012-10-16,47.380001068115234,47.540000915527344,47.25,47.5099983215332,36.27769470214844,622400,0.0,0.0,0.0,False,0.012143189507235252,0.01207005246422033,0.01706599692034616,36.712947845458984,-0.011855575998492962,0.19353981788075694
2012-10-17,47.77000045776367,47.91999816894531,47.56999969482422,47.880001068115234,36.56023025512695,593000,0.0,0.0,0.0,False,0.007788134149598669,0.007757963181947271,0.024987043343357218,36.712947845458984,-0.004159774665191351,0.19274413668977441
2012-10-18,47.7599983215332,48.0,47.599998474121094,47.75,36.460968017578125,1105500,0.0,0.0,0.0,False,-0.0027150331618851498,-0.0027187255492372654,0.022204169530177342,36.712947845458984,-0.006863513900914553,0.19213846990983247
2012-10-19,47.599998474121094,47.619998931884766,46.939998626708984,47.02000045776367,35.9035530090332,264400,0.0,0.0,0.0,False,-0.015287992580893306,-0.015406058815617251,0.006576719770241768,36.712947845458984,-0.02204657713221181,0.1927864161212331
2012-10-22,47.209999084472656,47.29999923706055,46.880001068115234,47.2400016784668,36.071533203125,257100,0.0,0.0,0.0,False,0.00467865099728515,0.004667740128570131,0.011286140944038792,36.712947845458984,-0.01747107437501294,0.19151015395164322
2012-10-23,46.619998931884766,46.619998931884766,46.189998626708984,46.470001220703125,35.48359298706055,654300,0.0,0.0,0.0,False,-0.0162992854435563,-0.016433580066978544,-0.0051971005323205866,36.712947845458984,-0.03348559379032534,0.1916693125452769
2012-10-24,46.84000015258789,46.9900016784668,46.38999938964844,46.45000076293945,35.46830749511719,1079500,0.0,0.0,0.0,False,-0.00043077632946963984,-0.00043086914024740333,-0.005625638073899042,36.712947845458984,-0.03390194531861179,0.1907923682312534
2012-10-25,46.84000015258789,46.959999084472656,46.41999816894531,46.68000030517578,35.64393615722656,305900,0.0,0.0,0.0,False,0.00495170687616131,0.004939487496922447,-0.0007017877084710689,36.712947845458984,-0.029118110938199937,0.1903131766530946
2012-10-26,46.5,46.689998626708984,46.31999969482422,46.52000045776367,35.52175521850586,440200,0.0,0.0,0.0,False,-0.003427818358268775,-0.003433706787779461,-0.004127200465949166,36.712947845458984,-0.03244611770123662,0.18597189208149198
2012-10-31,46.9900016784668,46.9900016784668,46.29999923706055,46.45000076293945,35.46830749511719,848200,0.0,0.0,0.0,False,-0.0015046475901852041,-0.0015057807091429687,-0.005625638073899042,36.712947845458984,-0.03390194531861179,0.18594579069711378
2012-11-01,46.70000076293945,47.09000015258789,46.65999984741211,47.06999969482422,35.941734313964844,1188700,0.0,0.0,0.0,False,0.0133478830054925,0.013259584876046695,0.007647154572751891,36.712947845458984,-0.0210065815128907,0.1827859298247193
2012-11-02,47.220001220703125,47.220001220703125,46.61000061035156,46.68000030517578,35.64393615722656,1203300,0.0,0.0,0.0,False,-0.008285581161356914,-0.008320097379124277,-0.0007017877084709578,36.712947845458984,-0.029118110938199937,0.18037292069857502
2012-11-05,46.58000183105469,46.790000915527344,46.47999954223633,46.720001220703125,35.67448043823242,162700,0.0,0.0,0.0,False,0.0008569278339836117,0.0008565608809471676,0.00015453874409177004,36.712947845458984,-0.02828613522395229,0.17952177678325087
2012-11-06,46.810001373291016,47.20000076293945,46.810001373291016,46.869998931884766,35.78900146484375,586000,0.0,0.0,0.0,False,0.0032101666290449415,0.003205025044774745,0.0033652014682559184,36.712947845458984,-0.025166771802268006,0.17836667478609086
2012-11-07,46.790000915527344,46.790000915527344,45.959999084472656,46.25,35.315589904785156,471000,0.0,0.0,0.0,False,-0.013227850475896474,-0.013316117744969606,-0.009907163389483942,36.712947845458984,-0.038061719983803144,0.17858364685367203
2012-11-08,46.25,46.380001068115234,45.72999954223633,45.77000045776367,34.949073791503906,922000,0.0,0.0,0.0,False,-0.010378309247259354,-0.010432539436773733,-0.02018265303132416,36.712947845458984,-0.04804501293058794,0.17878011418298362
2012-11-09,45.709999084472656,46.06999969482422,45.58000183105469,45.72999954223633,34.91853713989258,958700,0.0,0.0,0.0,False,-0.0008737470925124224,-0.0008741290319984764,-0.021038765589431296,36.712947845458984,-0.048876780832742495,0.17847875987387193
2012-11-12,45.84000015258789,45.93000030517578,45.709999084472656,45.779998779296875,34.95670700073242,260900,0.0,0.0,0.0,False,0.0010931116812518127,0.0010925146697052235,-0.019968651628604395,36.712947845458984,-0.04783709693156091,0.17259157098096856
2012-11-13,45.36000061035156,45.93000030517578,45.36000061035156,45.54999923706055,34.78108215332031,398500,0.0,0.0,0.0,False,-0.005024067267217935,-0.00503673032434294,-0.024892395046804627,36.712947845458984,-0.05262082740592633,0.17248913965770057
2012-11-14,45.7400016784668,45.7400016784668,44.880001068115234,44.970001220703125,34.33821105957031,535200,0.0,0.0,0.0,False,-0.012733102776899097,-0.01281486351682084,-0.03730854039920961,36.712947845458984,-0.06468390377926037,0.171491125201312
2012-11-15,45.209999084472656,45.2400016784668,44.849998474121094,45.02000045776367,34.37639236450195,296400,0.0,0.0,0.0,False,0.0011119188726926854,0.0011113011487664838,-0.03623810559669938,36.712947845458984,-0.06364390815993926,0.17105397843272097
2012-11-16,45.08000183105469,45.209999084472656,44.68000030517578,45.18000030517578,34.498565673828125,1030400,0.0,0.0,0.0,False,0.003553988680101705,0.0035476881858432967,-0.03281290673367665,36.712947845458984,-0.06031610920899544,0.17106675253951556
2012-11-19,45.63999938964844,46.06999969482422,45.63999938964844,46.060001373291016,35.17051696777344,504600,0.0,0.0,0.0,False,0.019477658877136372,0.01929039698857027,-0.013974366460666077,36.712947845458984,-0.04201326693182794,0.17125409829104465
2012-11-20,45.91999816894531,46.099998474121094,45.7400016784668,46.06999969482422,35.17816162109375,412000,0.0,0.0,0.0,False,0.00021735970862524212,0.00021733608942628812,-0.013760044216262979,36.712947845458984,-0.0418050392146615,0.17015172884876148
2012-11-21,46.099998474121094,46.220001220703125,46.040000915527344,46.220001220703125,35.29268264770508,868900,0.0,0.0,0.0,False,0.003255457969772335,0.0032501704389243623,-0.010549381492098941,36.712947845458984,-0.038685675792977214,0.17017088212462922
2012-11-23,46.630001068115234,46.939998626708984,46.61000061035156,46.939998626708984,35.84245300292969,276600,0.0,0.0,0.0,False,0.015577460084643224,0.015457376908368136,0.004863746023433535,36.712947845458984,-0.0237108402788464,0.16889411333788418
2012-11-26,46.72999954223633,46.84000015258789,46.54999923706055,46.84000015258789,35.76610565185547,585500,0.0,0.0,0.0,False,-0.0021300816400031675,-0.0021323534906245536,0.002723304207324251,36.712947845458984,-0.025790415893302665,0.1688968028056274
2012-11-27,46.77000045776367,46.869998931884766,46.52000045776367,46.58000183105469,35.56758117675781,400600,0.0,0.0,0.0,False,-0.005550631568057129,-0.0055660935659055215,-0.002842443419035501,36.712947845458984,-0.031197894364749068,0.16727196217171458
2012-11-28,46.31999969482422,46.91999816894531,46.119998931884766,46.900001525878906,35.81191635131836,743100,0.0,0.0,0.0,False,0.006869603343176323,0.006846115126595254,0.004007633465326732,36.712947845458984,-0.024542608181000958,0.16728740860946684
2012-11-29,47.119998931884766,47.290000915527344,46.95000076293945,47.209999084472656,36.04862594604492,371500,0.0,0.0,0.0,False,0.006609799721534637,0.006588050780182682,0.010643922841424569,36.712947845458984,-0.01809503018418701,0.16334904417212825
2012-11-30,47.22999954223633,47.279998779296875,47.08000183105469,47.189998626708984,36.03335952758789,720000,0.0,0.0,0.0,False,-0.0004234951556789657,-0.0004235848550781421,0.010215920035984816,36.712947845458984,-0.018510862182241072,0.16332152366707017
2012-12-03,47.38999938964844,47.439998626708984,47.09000015258789,47.119998931884766,35.97990798950195,1003300,0.0,0.0,0.0,False,-0.001483390357899128,-0.0014844916706286103,0.008717375480807199,36.712947845458984,-0.019966793705662678,0.1562918902722493
2012-12-04,47.189998626708984,47.34000015258789,47.06999969482422,47.130001068115234,35.987548828125,1414800,0.0,0.0,0.0,False,0.00021236404009905563,0.00021234149404821584,0.008931590777982334,36.712947845458984,-0.01975866989454267,0.15624665645330338
2012-12-05,47.310001373291016,47.54999923706055,47.060001373291016,47.36000061035156,36.16316604614258,842700,0.0,0.0,0.0,False,0.004879943862148517,0.004868075531629803,0.013855120301727197,36.712947845458984,-0.014975147232270225,0.1563042600477759
2012-12-06,47.40999984741211,47.5,47.279998779296875,47.4900016784668,36.26243209838867,566200,0.0,0.0,0.0,False,0.0027449491595794573,0.002741188666637915,0.016638101062134814,36.712947845458984,-0.012271304090500479,0.15604411459705483
2012-12-07,47.59000015258789,47.619998931884766,47.36000061035156,47.56999969482422,36.323516845703125,521000,0.0,0.0,0.0,False,0.0016845187644534132,0.0016831015540413217,0.018350647020032307,36.712947845458984,-0.010607456568051843,0.15603046287487887
2012-12-10,47.56999969482422,47.70000076293945,47.5,47.66999816894531,36.39987564086914,1984200,0.0,0.0,0.0,False,0.002102186181210719,0.0020999796796174752,0.020491409677824812,36.712947845458984,-0.008527569235456167,0.15595703248734438
2012-12-11,47.70000076293945,48.04999923706055,47.70000076293945,47.91999816894531,36.59077072143555,481800,0.0,0.0,0.0,False,0.005244388262471755,0.005230684349892589,0.025843262848692428,36.712947845458984,-0.0033279028569902502,0.15357627443230162
2012-12-12,48.0099983215332,48.310001373291016,47.970001220703125,48.02000045776367,36.66713333129883,754700,0.0,0.0,0.0,False,0.002086936360117253,0.002084761733444388,0.027984132453712673,36.712947845458984,-0.001247911618348141,0.15245546546883493
2012-12-13,47.900001525878906,48.040000915527344,47.63999938964844,47.75,36.460968017578125,1478100,0.0,0.0,0.0,False,-0.005622618813909908,-0.005638485236922659,0.022204169530177564,36.712947845458984,-0.006863513900914553,0.15085186669975859
2012-12-14,47.77000045776367,47.869998931884766,47.66999816894531,47.7599983215332,36.468605041503906,1414700,0.0,0.0,0.0,False,0.00020945751967138548,0.00020943558650776927,0.02241827788012518,36.712947845458984,-0.006655493995841089,0.15020345264460244
2012-12-17,47.689998626708984,48.130001068115234,47.689998626708984,48.11000061035156,36.7358512878418,3527700,0.0,0.0,0.0,False,0.007328118145285334,0.007301397947281148,0.02991067981432982,36.7358512878418,0.0,0.14990303116417578
2012-12-18,47.779998779296875,48.16999816894531,47.66999816894531,48.119998931884766,37.11066436767578,943600,0.476,0.0,0.0,False,0.010202923484667892,0.010151225013840161,0.040418779676517635,37.11066436767578,0.0,0.1500976697265271
2012-12-19,48.290000915527344,48.31999969482422,47.90999984741211,47.939998626708984,36.97184753417969,3766200,0.0,0.0,0.0,False,-0.003740618387231165,-0.003747631995808985,0.03652697005883909,37.11066436767578,-0.003740618387231165,0.1501527013519663
2012-12-20,48.02000045776367,48.33000183105469,47.9900016784668,48.33000183105469,37.272621154785156,2422200,0.0,0.0,0.0,False,0.008135206668463457,0.008102294253736077,0.0449593311777039,37.272621154785156,0.0,0.14975393700082248
2012-12-21,47.61000061035156,47.93000030517578,47.61000061035156,47.90999984741211,36.948699951171875,1111500,0.0,0.0,0.0,False,-0.008690593620129583,-0.008728577054712229,0.035878014280876114,37.272621154785156,-0.008690593620129583,0.1465467911770861
2012-12-24,47.939998626708984,47.95000076293945,47.709999084472656,47.790000915527344,36.856170654296875,165700,0.0,0.0,0.0,False,-0.0025042639388470622,-0.0025074048526653563,0.03328390232466805,37.272621154785156,-0.011173094018766538,0.14657483831998708
2012-12-26,47.939998626708984,47.95000076293945,47.56999969482422,47.65999984741211,36.755897521972656,794600,0.0,0.0,0.0,False,-0.0027206606259982946,-0.0027243683496179128,0.03047268749613541,37.272621154785156,-0.013863356447797348,0.14636858707006134
2012-12-27,47.900001525878906,47.900001525878906,47.33000183105469,47.720001220703125,36.802188873291016,1085700,0.0,0.0,0.0,False,0.001259426498582572,0.0012586340862834906,0.031770492104833625,37.272621154785156,-0.01262138982768446,0.14623498209372793
2012-12-28,47.54999923706055,47.66999816894531,47.33000183105469,47.36000061035156,36.52455520629883,1011100,0.0,0.0,0.0,False,-0.007543944409069581,-0.007572543883713721,0.023986872869476317,37.272621154785156,-0.020070119173528744,0.14644498864247035
2012-12-31,47.16999816894531,48.119998931884766,47.16999816894531,48.08000183105469,37.07981491088867,1015900,0.0,0.0,0.0,False,0.015202367323944532,0.015087969294700014,0.03955389744573545,37.272621154785156,-0.005172865173495578,0.1464174017406905
2013-01-02,48.91999816894531,49.06999969482422,48.709999084472656,49.040000915527344,37.8201789855957,2298300,0.0,0.0,0.0,False,0.01996676834785438,0.019770046714315162,0.06031042930114361,37.8201789855957,0.0,0.1472494381158521
2013-01-03,48.810001373291016,49.08000183105469,48.720001220703125,48.83000183105469,37.65821838378906,1567500,0.0,0.0,0.0,False,-0.004282385915421627,-0.004291581592334355,0.05576977085272983,37.8201789855957,-0.004282385915421627,0.1473300324875988
2013-01-04,48.84000015258789,49.099998474121094,48.75,49.040000915527344,37.8201789855957,1400200,0.0,0.0,0.0,False,0.004300803616252846,0.00429158159233434,0.06031042930114361,37.8201789855957,0.0,0.14620164764872012
2013-01-07,48.790000915527344,48.88999938964844,48.66999816894531,48.84000015258789,37.66592788696289,1497400,0.0,0.0,0.0,False,-0.004078539625408939,-0.004086879552352683,0.05598591120000451,37.8201789855957,-0.004078539625408939,0.14627578125278315
2013-01-08,48.709999084472656,48.75,48.43000030517578,48.599998474121094,37.4808464050293,306300,0.0,0.0,0.0,False,-0.004913764038656621,-0.0049258762712289595,0.050797045604221935,37.8201789855957,-0.008972262682724108,0.14630914456242494
2013-01-09,48.7599983215332,48.869998931884766,48.70000076293945,48.77000045776367,37.6119499206543,407500,0.0,0.0,0.0,False,0.003497880336219117,0.003491776981191965,0.05447260792739805,37.8201789855957,-0.005505766247714261,0.14609602383904452
2013-01-10,49.16999816894531,49.31999969482422,48.91999816894531,49.290000915527344,38.01298522949219,522100,0.0,0.0,0.0,False,0.010662443975489433,0.010606000978771414,0.06571586303311228,38.01298522949219,0.0,0.14640919334467392
2013-01-11,49.27000045776367,49.31999969482422,49.099998474121094,49.27000045776367,37.99755859375,425700,0.0,0.0,0.0,False,-0.0004058254212094825,-0.00040590779063155654,0.0652833684441072,38.01298522949219,-0.0004058254212094825,0.14618144882349351
2013-01-14,49.310001373291016,49.31999969482422,49.119998931884766,49.279998779296875,38.00527572631836,474000,0.0,0.0,0.0,False,0.00020309548439323422,0.0002030748632973308,0.06549972268583737,38.01298522949219,-0.00020281235812669163,0.14615491873713754
2013-01-15,49.0,49.27000045776367,49.0,49.2400016784668,37.97441864013672,280900,0.0,0.0,0.0,False,-0.0008119158614674493,-0.0008122456436661819,0.06463462656059948,38.01298522949219,-0.0010145635530236508,0.14616223567913453
2013-01-16,49.099998474121094,49.22999954223633,49.0,49.18000030517578,37.928138732910156,841300,0.0,0.0,0.0,False,-0.001218712725140847,-0.0012194559594148027,0.06333714279358449,38.01298522949219,-0.0022320398166519873,0.14590955215473045
2013-01-17,49.470001220703125,49.63999938964844,49.36000061035156,49.52000045776367,38.19035720825195,1519400,0.0,0.0,0.0,False,0.006913560330190194,0.00688977125384251,0.07068858828161995,38.19035720825195,0.0,0.14583780422509368
2013-01-18,49.540000915527344,49.61000061035156,49.31999969482422,49.59000015258789,38.24434280395508,922300,0.0,0.0,0.0,False,0.0014135923214528834,0.0014125941403972371,0.07220210544868211,38.24434280395508,0.0,0.1450772357577777
2013-01-22,49.540000915527344,49.720001220703125,49.369998931884766,49.720001220703125,38.344600677490234,1289200,0.0,0.0,0.0,False,0.002621508599300215,0.002618078439120595,0.07501289248830356,38.344600677490234,0.0,0.14487918587092463
2013-01-23,49.61000061035156,49.689998626708984,49.5,49.650001525878906,38.290618896484375,663600,0.0,0.0,0.0,False,-0.0014078065764693282,-0.0014087984671838465,0.07349948226846914,38.344600677490234,-0.0014078065764693282,0.14488796020649164
2013-01-24,49.650001525878906,49.93000030517578,49.630001068115234,49.7400016784668,38.36002731323242,479200,0.0,0.0,0.0,False,0.001812674194054953,0.001811033282847075,0.07544538707730863,38.36002731323242,0.0,0.14485651613240957
2013-01-25,49.93000030517578,50.04999923706055,49.81999969482422,50.04999923706055,38.59910202026367,594600,0.0,0.0,0.0,False,0.006232391470398779,0.006213050437671845,0.08214798373460908,38.59910202026367,0.0,0.1449235234265771
2013-01-28,50.040000915527344,50.040000915527344,49.72999954223633,49.880001068115234,38.46800231933594,1063700,0.0,0.0,0.0,False,-0.0033964443229510533,-0.0034022253336027037,0.0784725283586607,38.59910202026367,-0.0033964443229510533,0.1447189411691522
2013-01-29,50.09000015258789,50.2400016784668,49.91999816894531,50.20000076293945,38.71478271484375,1115500,0.0,0.0,0.0,False,0.006415212140708615,0.006394722251937438,0.08539115841600786,38.71478271484375,0.0,0.14482696101158982
2013-01-30,50.18000030517578,50.22999954223633,50.0,50.040000915527344,38.59138488769531,1856800,0.0,0.0,0.0,False,-0.0031873568310413214,-0.0031924472724055024,0.08193162949287869,38.71478271484375,-0.0031873568310413214,0.144875366713668
2013-01-31,50.11000061035156,50.119998931884766,49.88999938964844,49.88999938964844,38.475704193115234,858000,0.0,0.0,0.0,False,-0.0029975782138090823,-0.003002079949837765,0.0786884548114799,38.71478271484375,-0.0061753806934540245,0.14466149165991102
2013-02-01,50.2599983215332,50.41999816894531,50.099998474121094,50.34000015258789,38.82274627685547,1962500,0.0,0.0,0.0,False,0.009019772113809221,0.008979336931518518,0.08841797885567648,38.82274627685547,0.0,0.1448996040141837
2013-02-04,50.029998779296875,50.029998779296875,49.599998474121094,49.630001068115234,38.27519226074219,1279800,0.0,0.0,0.0,False,-0.014103948551411727,-0.014204354431386623,0.07306698767946451,38.82274627685547,-0.014103948551411727,0.14512660036291097
2013-02-05,49.810001373291016,50.099998474121094,49.79999923706055,49.959999084472656,38.529693603515625,1055100,0.0,0.0,0.0,False,0.006649250539088047,0.00662724178002282,0.0802020789257698,38.82274627685547,-0.007548478699832439,0.14519714996906644
2013-02-06,49.7599983215332,49.9900016784668,49.709999084472656,49.9900016784668,38.55282211303711,824000,0.0,0.0,0.0,False,0.0006002775355413714,0.0006000974410490483,0.08085049996759408,38.82274627685547,-0.006952732346482082,0.1445525274324751
2013-02-07,49.959999084472656,49.959999084472656,49.43000030517578,49.790000915527344,38.398582458496094,1949200,0.0,0.0,0.0,False,-0.0040007357720476255,-0.004008760124767125,0.0765263027081382,38.82274627685547,-0.010925652073517589,0.14454814188138418
2013-02-08,49.95000076293945,50.11000061035156,49.93000030517578,50.060001373291016,38.606815338134766,1303300,0.0,0.0,0.0,False,0.005422931428881395,0.005408280280487733,0.08236423102911172,38.82274627685547,-0.005561969706646797,0.14459657181572796
2013-02-11,50.060001373291016,50.060001373291016,49.88999938964844,49.97999954223633,38.54511642456055,221500,0.0,0.0,0.0,False,-0.0015981352782878933,-0.0015994136586698177,0.08063446656754714,38.82274627685547,-0.007151216204929645,0.14459211044591108
2013-02-12,50.0,50.290000915527344,49.9900016784668,50.16999816894531,38.691654205322266,914100,0.0,0.0,0.0,False,0.0038017210571543725,0.0037945127791215822,0.08474273737418381,38.82274627685547,-0.0033766820770058104,0.14463039935651786
2013-02-13,50.369998931884766,50.43000030517578,50.18000030517578,50.279998779296875,38.7764778137207,292100,0.0,0.0,0.0,False,0.002192297283241329,0.0021898977059701358,0.08712081593034493,38.82274627685547,-0.0011917874847083842,0.14404246761581993
2013-02-14,49.97999954223633,50.2400016784668,49.970001220703125,50.18000030517578,38.69935989379883,331500,0.0,0.0,0.0,False,-0.0019887809380816357,-0.00199076118885039,0.08495877077423097,38.82274627685547,-0.003178198218558248,0.1436801069736692
2013-02-15,50.2599983215332,50.2599983215332,49.939998626708984,50.099998474121094,38.637657165527344,856800,0.0,0.0,0.0,False,-0.001594412115363486,-0.0015956845430562397,0.08322889936543865,38.82274627685547,-0.004767542976176986,0.14359786923810836
2013-02-19,50.34000015258789,50.5099983215332,50.27000045776367,50.470001220703125,38.92301940917969,1050700,0.0,0.0,0.0,False,0.007385599039554158,0.007358459051093692,0.09122919368420934,38.92301940917969,0.0,0.14373284419227714
2013-02-20,50.540000915527344,50.560001373291016,49.93000030517578,49.939998626708984,38.5142707824707,441700,0.0,0.0,0.0,False,-0.010501462448532006,-0.010556991907796303,0.0797696912839927,38.92301940917969,-0.010501462448532006,0.14366971714341192
2013-02-21,49.619998931884766,49.619998931884766,49.279998779296875,49.47999954223633,38.15950012207031,679400,0.0,0.0,0.0,False,-0.009211407958471862,-0.00925409531944299,0.06982349215638273,38.92301940917969,-0.019616137152229873,0.14397366377864612
2013-02-22,49.81999969482422,49.970001220703125,49.619998931884766,49.959999084472656,38.529693603515625,426400,0.0,0.0,0.0,False,0.009701214121282664,0.009654459484860796,0.08020207892577025,38.92301940917969,-0.010105223377693595,0.14426594621162847
2013-02-25,50.2400016784668,50.310001373291016,49.0099983215332,49.029998779296875,37.812461853027344,1300200,0.0,0.0,0.0,False,-0.018615039036356085,-0.01879047950769417,0.06009407505941411,38.92301940917969,-0.028532153286402684,0.14549573593793944
2013-02-26,49.290000915527344,49.439998626708984,48.970001220703125,49.31999969482422,38.036109924316406,591800,0.0,0.0,0.0,False,0.005914665703554478,0.0058972427352952305,0.06636417712770926,38.92301940917969,-0.022786245731339916,0.14554797480182013
2013-02-27,49.27000045776367,50.0099983215332,49.2599983215332,49.90999984741211,38.49113082885742,1486900,0.0,0.0,0.0,False,0.011962866482571721,0.011891876993022105,0.07912094940048542,38.92301940917969,-0.0110959680640913,0.14593803012438208
2013-02-28,49.880001068115234,50.16999816894531,49.810001373291016,49.84000015258789,38.43715286254883,357600,0.0,0.0,0.0,False,-0.001402348155178812,-0.0014033323655976988,0.07760764612787874,38.92301940917969,-0.01248275580892555,0.1458737436327352
2013-03-01,49.61000061035156,49.91999816894531,49.40999984741211,49.88999938964844,38.475704193115234,605300,0.0,0.0,0.0,False,0.0010029705036755932,0.0010024678648198602,0.07868845481148035,38.92301940917969,-0.011492305141130865,0.14559192552216021
2013-03-04,49.779998779296875,50.0,49.63999938964844,50.0,38.56053924560547,487400,0.0,0.0,0.0,False,0.002204899280450645,0.002202472057232537,0.08106685420932469,38.92301940917969,-0.00931274523601655,0.14546395742323923
2013-03-05,50.29999923706055,50.59000015258789,50.29999923706055,50.459999084472656,38.9152946472168,348400,0.0,0.0,0.0,False,0.009199959558443105,0.009157897711878485,0.0910126255480237,38.92301940917969,-0.00019846255712296923,0.14555716254511822
2013-03-06,50.709999084472656,50.709999084472656,50.45000076293945,50.59000015258789,39.01554870605469,1044000,0.0,0.0,0.0,False,0.0025762122514227936,0.0025728995049794684,0.09382330564041741,39.01554870605469,0.0,0.1454227533112014
2013-03-07,50.720001220703125,50.77000045776367,50.63999938964844,50.72999954223633,39.1235237121582,356300,0.0,0.0,0.0,False,0.0027674865453515274,0.0027636641052059107,0.09685044692176925,39.1235237121582,0.0,0.1453243000616583
2013-03-08,50.88999938964844,50.939998626708984,50.66999816894531,50.900001525878906,39.2546272277832,273800,0.0,0.0,0.0,False,0.0033510150207727296,0.003345412881684168,0.10052600924494537,39.2546272277832,0.0,0.14285267956692288
2013-03-11,50.83000183105469,51.02000045776367,50.7599983215332,51.02000045776367,39.347171783447266,289900,0.0,0.0,0.0,False,0.0023575451405271064,0.0023547704910342367,0.1031205489900644,39.347171783447266,0.0,0.14246212674611503
2013-03-12,51.0099983215332,51.0099983215332,50.689998626708984,50.779998779296875,39.162078857421875,911500,0.0,0.0,0.0,False,-0.004704097337518309,-0.004715196424534998,0.0979313625525986,39.347171783447266,-0.004704097337518309,0.1416697942105014
2013-03-13,50.7599983215332,50.83000183105469,50.54999923706055,50.75,39.138946533203125,786100,0.0,0.0,0.0,False,-0.0005906817230763028,-0.0005908562442529879,0.09728283456354658,39.347171783447266,-0.005292000436273758,0.1416700854932264
2013-03-14,50.91999816894531,51.09000015258789,50.84000015258789,51.029998779296875,39.35488510131836,992300,0.0,0.0,0.0,False,0.0055172299523198465,0.005502065789692346,0.10333679628456705,39.35488510131836,0.0,0.1417390079255099
2013-03-15,51.04999923706055,51.11000061035156,50.880001068115234,51.0099983215332,39.33946228027344,425800,0.0,0.0,0.0,False,-0.00039189089245761366,-0.0003919677017613091,0.10290440864278971,39.35488510131836,-0.00039189089245761366,0.1408466216704292
2013-03-18,50.56999969482422,50.83000183105469,50.38999938964844,50.56999969482422,39.00012969970703,773100,0.0,0.0,0.0,False,-0.008625755434805815,-0.00866317258606089,0.09339102494586782,39.35488510131836,-0.009014265972267954,0.14106120849470435
2013-03-19,50.70000076293945,50.720001220703125,50.09000015258789,50.400001525878906,38.869022369384766,913000,0.0,0.0,0.0,False,-0.00336171523868678,-0.003367378499101026,0.08971535567546396,39.35488510131836,-0.012345677815670197,0.14096569150823654
2013-03-20,50.720001220703125,50.810001373291016,50.61000061035156,50.75,39.138946533203125,863200,0.0,0.0,0.0,False,0.00694445466760607,0.006920452997230792,0.09728283456354636,39.35488510131836,-0.005486957147995852,0.14111057433393923
2013-03-21,50.38999938964844,50.56999969482422,50.20000076293945,50.20000076293945,38.71478271484375,761200,0.0,0.0,0.0,False,-0.010837384649572512,-0.010896536860983703,0.08539115841600786,39.35488510131836,-0.016264877532399802,0.14150411393647558
2013-03-22,50.439998626708984,50.630001068115234,50.38999938964844,50.599998474121094,39.02325439453125,529300,0.0,0.0,0.0,False,0.007967800877498599,0.007936225565059931,0.09403933904046413,39.35488510131836,-0.008426671960376275,0.1414981734549349
2013-03-25,50.810001373291016,50.810001373291016,50.09000015258789,50.310001373291016,38.79961395263672,783600,0.0,0.0,0.0,False,-0.005730953129472249,-0.0057474380544181025,0.08776945086662447,39.35488510131836,-0.014109332227806193,0.1415410777683483
2013-03-26,50.470001220703125,50.65999984741211,50.400001525878906,50.63999938964844,39.054115295410156,2136800,0.0,0.0,0.0,False,0.00655937822175523,0.006537959113429208,0.09490454211292976,39.35488510131836,-0.007642502452589461,0.14137897788433923
2013-03-27,50.310001373291016,50.619998931884766,50.189998626708984,50.58000183105469,39.007850646972656,905100,0.0,0.0,0.0,False,-0.001184629278823679,-0.0011853315067290764,0.09360748613482572,39.35488510131836,-0.008818078199244406,0.14132371114846906
2013-03-28,50.599998474121094,50.79999923706055,50.540000915527344,50.75,39.138946533203125,631300,0.0,0.0,0.0,False,0.003360756464561687,0.003355121743641781,0.09728283456354636,39.35488510131836,-0.005486957147995852,0.1407713589070946
2013-04-01,50.66999816894531,50.709999084472656,50.279998779296875,50.380001068115234,38.85360336303711,495400,0.0,0.0,0.0,False,-0.007290517385897144,-0.007317223085853914,0.08928307498091437,39.35488510131836,-0.012737471777409803,0.14093663093724768
2013-04-02,50.689998626708984,50.88999938964844,50.630001068115234,50.720001220703125,39.11580276489258,826400,0.0,0.0,0.0,False,0.006748393434852229,0.006725724954611849,0.09663398573281112,39.35488510131836,-0.006075035813477014,0.14094769332721666
2013-04-03,50.83000183105469,50.86000061035156,50.189998626708984,50.290000915527344,38.784183502197266,735000,0.0,0.0,0.0,False,-0.008477884620917142,-0.008514026299699317,0.08733684933039187,39.35488510131836,-0.0145014169816996,0.1411040073642472
2013-04-04,50.380001068115234,50.58000183105469,50.25,50.4900016784668,38.93843460083008,1684300,0.0,0.0,0.0,False,0.003977165037497121,0.0039692770243324165,0.09166136743153097,39.35488510131836,-0.010581926472816194,0.14098242925553703
2013-04-05,49.849998474121094,50.31999969482422,49.77000045776367,50.29999923706055,38.791893005371094,2239700,0.0,0.0,0.0,False,-0.003763417737801422,-0.0037705172121252203,0.08755298967766656,39.35488510131836,-0.014305520000829741,0.140686368137037
2013-04-08,50.29999923706055,50.5099983215332,50.16999816894531,50.5099983215332,38.953857421875,457700,0.0,0.0,0.0,False,0.0041752130137469035,0.004166520997505472,0.09209375507330808,39.35488510131836,-0.01019003558035858,0.14034880962202773
2013-04-09,50.619998931884766,50.93000030517578,50.43000030517578,50.7400016784668,39.13124465942383,453300,0.0,0.0,0.0,False,0.004553778477641046,0.004543441398395334,0.09706690811072716,39.35488510131836,-0.005682660267429918,0.13932392029626944
2013-04-10,50.9900016784668,51.45000076293945,50.9900016784668,51.400001525878906,39.640228271484375,383700,0.0,0.0,0.0,False,0.013007089769069502,0.012923224026921188,0.11133655586719882,39.640228271484375,0.0,0.13987335504730725
2013-04-11,51.54999923706055,51.810001373291016,51.459999084472656,51.650001525878906,39.833038330078125,509300,0.0,0.0,0.0,False,0.004863999704372235,0.004852208676722584,0.116742096546395,39.833038330078125,0.0,0.1396770009862642
2013-04-12,51.31999969482422,51.5,51.130001068115234,51.45000076293945,39.678794860839844,387900,0.0,0.0,0.0,False,-0.0038722496627080494,-0.003879766231728856,0.11241779233971139,39.833038330078125,-0.0038722496627080494,0.13833951105381895
2013-04-15,51.02000045776367,51.060001373291016,50.25,50.2599983215332,38.761051177978516,317000,0.0,0.0,0.0,False,-0.023129323510958644,-0.023401003675136926,0.08668832134133986,39.833038330078125,-0.026912010658502683,0.14001964752325696
2013-04-16,50.81999969482422,51.029998779296875,50.599998474121094,51.0099983215332,39.33946228027344,392100,0.0,0.0,0.0,False,0.014922482355781419,0.014812237513986599,0.10290440864278971,39.833038330078125,-0.012391122306931512,0.13969544074290197
2013-04-17,50.599998474121094,50.599998474121094,49.88999938964844,50.119998931884766,38.653079986572266,566100,0.0,0.0,0.0,False,-0.017447678588259574,-0.017601683311346927,0.08366128700721576,39.833038330078125,-0.02962260457583188,0.13995479185290763
2013-04-18,50.279998779296875,50.279998779296875,49.779998779296875,49.90999984741211,38.49113082885742,899400,0.0,0.0,0.0,False,-0.004189812500610679,-0.004198614359033375,0.07912094940048497,39.833038330078125,-0.033688303917490114,0.14002006631369415
2013-04-19,50.22999954223633,50.40999984741211,50.06999969482422,50.38999938964844,38.861305236816406,239600,0.0,0.0,0.0,False,0.00961713516822571,0.009571184895556811,0.08949900143373357,39.833038330078125,-0.02439515372162704,0.13962198459644481
2013-04-22,50.439998626708984,50.66999816894531,50.130001068115234,50.58000183105469,39.007850646972656,1141700,0.0,0.0,0.0,False,0.003770985283773065,0.0037638929432505033,0.09360748613482572,39.833038330078125,-0.02071616220353356,0.13961192207031112
2013-04-23,50.83000183105469,51.13999938964844,50.72999954223633,51.08000183105469,39.39345169067383,910500,0.0,0.0,0.0,False,0.009885216368133776,0.009836677234576659,0.1044180327570794,39.833038330078125,-0.011035729581099107,0.13981077347024878
2013-04-24,51.2400016784668,51.459999084472656,51.150001525878906,51.31999969482422,39.57854080200195,224300,0.0,0.0,0.0,False,0.0046984740708047035,0.004687470694100009,0.10960711224731767,39.833038330078125,-0.006389106599583694,0.13983716105213811
2013-04-25,51.560001373291016,51.84000015258789,51.5099983215332,51.599998474121094,39.79447555541992,1240800,0.0,0.0,0.0,False,0.005455854335262522,0.005441025075069231,0.1156609670211104,39.833038330078125,-0.0009681102992609159,0.13936231826276194
2013-04-26,51.5099983215332,51.61000061035156,51.380001068115234,51.52000045776367,39.732784271240234,1032200,0.0,0.0,0.0,False,-0.0015502474481356998,-0.0015514503250428976,0.11393141645400129,39.833038330078125,-0.0025168569368756444,0.13930825823010276
2013-04-29,51.68000030517578,52.11000061035156,51.68000030517578,52.0,40.102962493896484,429800,0.0,0.0,0.0,False,0.00931669475084318,0.009273562046161784,0.12430957543447763,40.102962493896484,0.0,0.139132549539518
2013-04-30,52.0099983215332,52.27000045776367,51.869998931884766,52.189998626708984,40.24949645996094,1774700,0.0,0.0,0.0,False,0.0036539436727835994,0.0036472842378052375,0.12841773929388656,40.24949645996094,0.0,0.139104269752566
2013-05-01,52.16999816894531,52.189998626708984,51.709999084472656,51.77000045776367,39.92558670043945,621400,0.0,0.0,0.0,False,-0.008047548118861547,-0.008080104417451748,0.119336743238742,40.24949645996094,-0.008047548118861547,0.13933659474326227
2013-05-02,51.84000015258789,52.15999984741211,51.83000183105469,52.08000183105469,40.164669036865234,444800,0.0,0.0,0.0,False,0.005988198450773252,0.005970340446483613,0.12603955379049792,40.24949645996094,-0.0021075399832662933,0.13938021044985932
2013-05-03,52.61000061035156,52.810001373291016,52.5099983215332,52.650001525878906,40.604248046875,882800,0.0,0.0,0.0,False,0.01094442007243468,0.010884963326781304,0.13836340368535804,40.604248046875,0.0,0.13969858483211836
2013-05-06,52.63999938964844,52.77000045776367,52.59000015258789,52.720001220703125,40.658226013183594,691600,0.0,0.0,0.0,False,0.0013293674653518384,0.00132848463873691,0.1398767069579645,40.658226013183594,0.0,0.13960762249688427
2013-05-07,52.869998931884766,52.97999954223633,52.689998626708984,52.91999816894531,40.81248092651367,628700,0.0,0.0,0.0,False,0.003793941065703743,0.0037867622229737956,0.14420133200633156,40.81248092651367,0.0,0.1393381924416882
2013-05-08,53.02000045776367,53.369998931884766,53.02000045776367,53.369998931884766,41.15951156616211,459600,0.0,0.0,0.0,False,0.008503051805973216,0.008467104491807858,0.15393053520884492,41.15951156616211,0.0,0.13844181548149898
2013-05-09,53.310001373291016,53.310001373291016,52.880001068115234,53.02000045776367,40.889591217041016,460600,0.0,0.0,0.0,False,-0.006557909432117759,-0.0065795069952023,0.14636316326799004,41.15951156616211,-0.006557909432117759,0.13861153004997592
2013-05-10,52.9900016784668,53.130001068115234,52.81999969482422,53.119998931884766,40.96671676635742,695900,0.0,0.0,0.0,False,0.0018861902753448678,0.0018844136521495962,0.1485254223185597,41.15951156616211,-0.004684088621770388,0.13810030234362122
2013-05-13,53.029998779296875,53.130001068115234,52.88999938964844,53.099998474121094,40.951297760009766,598000,0.0,0.0,0.0,False,-0.000376378864715865,-0.0003764497130185276,0.1480931416240101,41.15951156616211,-0.005058704494528499,0.13770062971940478
2013-05-14,53.11000061035156,53.45000076293945,53.099998474121094,53.43000030517578,41.20579528808594,600000,0.0,0.0,0.0,False,0.006214638900276626,0.006195407667596705,0.15522812592308743,41.20579528808594,0.0,0.13779680564151728
2013-05-15,53.31999969482422,53.65999984741211,53.29999923706055,53.630001068115234,41.36003494262695,446800,0.0,0.0,0.0,False,0.0037431544146317997,0.003736166245248536,0.1595523231825433,41.36003494262695,0.0,0.137749008428258
2013-05-16,53.5,53.65999984741211,53.27000045776367,53.33000183105469,41.12867736816406,667400,0.0,0.0,0.0,False,-0.005593747074532751,-0.005609450666360052,0.15306608076697326,41.36003494262695,-0.005593747074532751,0.13703116304208826
2013-05-17,53.47999954223633,53.779998779296875,53.400001525878906,53.7599983215332,41.46028518676758,608200,0.0,0.0,0.0,False,0.00806269104243551,0.008030361209721353,0.16236289632770928,41.46028518676758,0.0,0.13672268017575737
2013-05-20,53.77000045776367,54.0,53.720001220703125,53.90999984741211,41.57597351074219,626200,0.0,0.0,0.0,False,0.002790340767157451,0.0027864549931032076,0.16560628490356377,41.57597351074219,0.0,0.13641912403230141
2013-05-21,53.84000015258789,54.16999816894531,53.709999084472656,54.029998779296875,41.668514251708984,1459100,0.0,0.0,0.0,False,0.0022258225882043625,0.0022233491147693237,0.16820071770145506,41.668514251708984,0.0,0.13538108047714806
2013-05-22,54.08000183105469,54.529998779296875,53.31999969482422,53.5,41.2597770690918,1161800,0.0,0.0,0.0,False,-0.009809257420317685,-0.009857685139435617,0.15674153614292163,41.668514251708984,-0.009809257420317685,0.13568571723140938
2013-05-23,52.70000076293945,53.209999084472656,52.4900016784668,53.16999816894531,41.00527572631836,837600,0.0,0.0,0.0,False,-0.006168267519896187,-0.006187369874795869,0.14960644489661634,41.668514251708984,-0.01591701881627383,0.1348095319719355
2013-05-24,52.650001525878906,52.91999816894531,52.529998779296875,52.91999816894531,40.81248092651367,662000,0.0,0.0,0.0,False,-0.004701707192300342,-0.0047127949855843496,0.14420133200633112,41.668514251708984,-0.020543888846725644,0.13488880320623223
2013-05-28,53.380001068115234,53.56999969482422,52.9900016784668,53.08000183105469,40.935874938964844,1637600,0.0,0.0,0.0,False,0.003023438165235648,0.003018876767822084,0.14766075398223255,41.668514251708984,-0.017582563859091627,0.13481378840537828
2013-05-29,52.810001373291016,53.0,52.439998626708984,52.72999954223633,40.66594696044922,761100,0.0,0.0,0.0,False,-0.006593922297204791,-0.0066157582454649914,0.1400931681469222,41.668514251708984,-0.024060548096423773,0.13499181828474263
2013-05-30,52.650001525878906,53.06999969482422,52.650001525878906,52.90999984741211,40.804752349853516,3091100,0.0,0.0,0.0,False,0.0034133076881079916,0.003407495575352134,0.1439846569229175,41.668514251708984,-0.02072936646211332,0.13491300615153715
2013-05-31,52.5,52.66999816894531,51.9900016784668,51.9900016784668,40.095245361328125,1482500,0.0,0.0,0.0,False,-0.017387851847309066,-0.017540796050361337,0.12409322119274724,41.668514251708984,-0.03775677915649067,0.13551463573853015
2013-06-03,52.06999969482422,52.220001220703125,51.77000045776367,52.18000030517578,40.24177932739258,5054200,0.0,0.0,0.0,False,0.003654646947385487,0.003647984951791292,0.12820138505215595,41.668514251708984,-0.03424011990679243,0.1340946065947805
2013-06-04,52.290000915527344,52.41999816894531,51.790000915527344,51.9900016784668,40.095245361328125,1042700,0.0,0.0,0.0,False,-0.0036413391384189087,-0.0036479849517913315,0.12409322119274702,41.668514251708984,-0.03775677915649067,0.1341734853973667
2013-06-05,51.75,51.779998779296875,51.13999938964844,51.189998626708984,39.47827911376953,2240500,0.0,0.0,0.0,False,-0.015387516449859584,-0.015507132934694523,0.10679621826046803,41.668514251708984,-0.05256331254598601,0.1326347130579335
2013-06-06,51.150001525878906,51.560001373291016,50.939998626708984,51.560001373291016,39.76362991333008,1590000,0.0,0.0,0.0,False,0.007228045547229112,0.007202048423110911,0.11479619173755573,41.668514251708984,-0.04571519701595261,0.13276791853966644
2013-06-07,51.720001220703125,52.119998931884766,51.52000045776367,52.099998474121094,40.18008804321289,814700,0.0,0.0,0.0,False,0.010473342871124558,0.010418877376144301,0.12647183448504706,41.668514251708984,-0.03572064507759709,0.13295932241621117
2013-06-10,52.25,52.25,51.900001525878906,52.040000915527344,40.13380813598633,507300,0.0,0.0,0.0,False,-0.0011518119914717406,-0.0011524758367024792,0.12517435071803207,41.668514251708984,-0.03683131360172531,0.1305128343822176
2013-06-11,51.40999984741211,51.79999923706055,51.25,51.45000076293945,39.678794860839844,1596600,0.0,0.0,0.0,False,-0.011337405949735757,-0.011402164262676772,0.11241779233971139,41.668514251708984,-0.04775114799749636,0.1310817887324748
2013-06-12,51.93000030517578,51.939998626708984,51.150001525878906,51.20000076293945,39.486000061035156,1377900,0.0,0.0,0.0,False,-0.004858887485893915,-0.004870730257062639,0.10701267944942616,41.668514251708984,-0.05237801802794817,0.13120610408939914
2013-06-13,51.11000061035156,52.029998779296875,51.11000061035156,51.939998626708984,40.05669021606445,866300,0.0,0.0,0.0,False,0.014452974576993238,0.014349525909230443,0.12301230556191789,41.668514251708984,-0.03868206161390608,0.1312167347912624
2013-06-14,51.7400016784668,51.970001220703125,51.40999984741211,51.470001220703125,39.69423294067383,820500,0.0,0.0,0.0,False,-0.009048607696630517,-0.009089794993977851,0.11285060777039946,41.668514251708984,-0.047380650510095434,0.13089626513683875
2013-06-17,52.0,52.27000045776367,51.75,52.02000045776367,40.118385314941406,542600,0.0,0.0,0.0,False,0.010685491136747993,0.010628804733492918,0.12474196307625474,41.668514251708984,-0.03720144489442656,0.13099919224739695
2013-06-18,52.11000061035156,52.43000030517578,52.09000015258789,52.36000061035156,40.38060760498047,794400,0.0,0.0,0.0,False,0.006536212461706548,0.006514944051296128,0.13209351551151793,41.668514251708984,-0.030908388980432466,0.1308457013984852
2013-06-19,52.220001220703125,52.38999938964844,51.43000030517578,51.470001220703125,39.69423294067383,1477100,0.0,0.0,0.0,False,-0.016997630917816697,-0.01714374878478891,0.11285060777039946,41.668514251708984,-0.047380650510095434,0.13162059833407552
2013-06-20,50.7400016784668,50.7400016784668,49.790000915527344,49.91999816894531,38.498836517333984,2294200,0.0,0.0,0.0,False,-0.030115115843816875,-0.030577890654923643,0.07933698280053192,41.668514251708984,-0.07606889257504545,0.1352002209113375
2013-06-21,50.310001373291016,50.36000061035156,49.540000915527344,50.06999969482422,38.614524841308594,2499300,0.0,0.0,0.0,False,0.003004982343363105,0.0030004764085007694,0.08258037137638641,41.668514251708984,-0.0732924959107496,0.13458076099561883
2013-06-24,49.22999954223633,49.61000061035156,48.79999923706055,49.22999954223633,37.96671676635742,3674100,0.0,0.0,0.0,False,-0.016776279848410014,-0.016918595562019866,0.0644187001077805,41.668514251708984,-0.08883920033697235,0.13569985437481752
2013-06-25,49.790000915527344,49.939998626708984,49.34000015258789,49.81999969482422,38.421714782714844,1302700,0.0,0.0,0.0,False,0.011984128602887223,0.011912887543563113,0.07717483069719022,41.668514251708984,-0.07791973213590109,0.1336221314339543
2013-06-26,50.15999984741211,50.380001068115234,50.02000045776367,50.290000915527344,38.784183502197266,1398400,0.0,0.0,0.0,False,0.009433954770948771,0.009389732926666757,0.08733684933039187,41.668514251708984,-0.06922086859368692,0.13376782074957178
2013-06-27,50.09000015258789,50.290000915527344,50.029998779296875,50.130001068115234,39.153621673583984,1849100,0.633,0.0,0.0,False,0.0095254853403266,0.009480403960093255,0.09769426054868546,41.668514251708984,-0.06035474562239418,0.1326989367460747
2013-06-28,50.08000183105469,50.279998779296875,49.81999969482422,50.0,39.05208206176758,2171600,0.0,0.0,0.0,False,-0.002593364482675997,-0.002596733077602682,0.09484753924054123,41.668514251708984,-0.06279158825141207,0.1326517664412277
2013-07-01,50.29999923706055,50.630001068115234,50.2599983215332,50.31999969482422,39.30202865600586,1916500,0.0,0.0,0.0,False,0.006400339778118491,0.006379944581349373,0.1018549354969176,41.668514251708984,-0.05679313597331026,0.13251640236787618
2013-07-02,50.22999954223633,50.540000915527344,49.91999816894531,50.13999938964844,39.161434173583984,1916600,0.0,0.0,0.0,False,-0.0035772830876604766,-0.00358369686530585,0.09791328847110914,41.668514251708984,-0.06016725393615818,0.1325660610981138
2013-07-03,49.88999938964844,50.2400016784668,49.72999954223633,50.11000061035156,39.138004302978516,613700,0.0,0.0,0.0,False,-0.0005982893910783105,-0.0005984684375940311,0.09725641859829293,41.668514251708984,-0.060729545897516224,0.1292713904981151
2013-07-05,50.52000045776367,50.52000045776367,49.9900016784668,50.41999816894531,39.38011932373047,453600,0.0,0.0,0.0,False,0.006186187187207315,0.0061671312798091665,0.10404425219610669,41.668514251708984,-0.05491904304902495,0.12928227174400728
2013-07-08,50.650001525878906,50.81999969482422,50.560001373291016,50.65999984741211,39.56758117675781,668800,0.0,0.0,0.0,False,0.004760317039323336,0.004749022559519447,0.10929985286200283,41.668514251708984,-0.05042015806611111,0.12902620505270082
2013-07-09,51.060001373291016,51.06999969482422,50.7400016784668,51.029998779296875,39.85655975341797,578800,0.0,0.0,0.0,False,0.007303417799769507,0.007276876991387863,0.11740153315267698,41.668514251708984,-0.04348497974622889,0.12883592872995683
2013-07-10,51.02000045776367,51.33000183105469,50.95000076293945,51.08000183105469,39.8956184387207,752300,0.0,0.0,0.0,False,0.000979981351736825,0.0009795014834943123,0.11849656581756873,41.668514251708984,-0.042547612863723994,0.12826982254624514
2013-07-11,52.0,52.22999954223633,51.77000045776367,52.209999084472656,40.778194427490234,893600,0.0,0.0,0.0,False,0.022122128276446107,0.021880983934062695,0.1432400903233495,41.668514251708984,-0.02136672833690567,0.1300011701707808
2013-07-12,52.0,52.130001068115234,51.91999816894531,52.040000915527344,40.645416259765625,817600,0.0,0.0,0.0,False,-0.0032561070834243866,-0.0032614197356046802,0.1395175781671929,41.668514251708984,-0.024553263064842734,0.12984858287637902
2013-07-15,52.189998626708984,52.31999969482422,52.130001068115234,52.27000045776367,40.82505798339844,1651200,0.0,0.0,0.0,False,0.004419728967338443,0.00440999064854246,0.1445539370162099,41.668514251708984,-0.020242052865514726,0.12989716809548474
2013-07-16,52.22999954223633,52.27000045776367,51.97999954223633,52.150001525878906,40.7313346862793,1227200,0.0,0.0,0.0,False,-0.002295729675564795,-0.0022983689030119862,0.1419263505777173,41.668514251708984,-0.022491312259621754,0.12962563986219688
2013-07-17,52.40999984741211,52.470001220703125,52.220001220703125,52.34000015258789,40.879722595214844,980500,0.0,0.0,0.0,False,0.0036430897754384794,0.0036364697971276857,0.14608649078981073,41.668514251708984,-0.018930160353912484,0.12891691659732937
2013-07-18,52.33000183105469,52.650001525878906,52.33000183105469,52.540000915527344,41.03593826293945,1262700,0.0,0.0,0.0,False,0.0038213485270297554,0.0038140657222744756,0.15046608671323902,41.668514251708984,-0.015181150567267654,0.12893166631357214
2013-07-19,52.43000030517578,52.61000061035156,52.33000183105469,52.56999969482422,41.05936813354492,622700,0.0,0.0,0.0,False,0.0005709597878655881,0.0005707968523427127,0.15112295658605546,41.668514251708984,-0.014618858605909613,0.12885578408940898
2013-07-22,52.68000030517578,52.810001373291016,52.560001373291016,52.7599983215332,41.207767486572266,1091600,0.0,0.0,0.0,False,0.003614262950776048,0.0036077471974816947,0.15528341763983233,41.668514251708984,-0.011057432054175531,0.12872264829208088
2013-07-23,52.97999954223633,52.97999954223633,52.75,52.81999969482422,41.2546272277832,1538100,0.0,0.0,0.0,False,0.0011371579697008194,0.0011365118953228248,0.15659715738546476,41.668514251708984,-0.009932848131459449,0.1286398642364304
2013-07-24,52.959999084472656,52.970001220703125,52.47999954223633,52.61000061035156,41.090606689453125,1985000,0.0,0.0,0.0,False,-0.003975809487368642,-0.003983734029194841,0.15199874743406805,41.668514251708984,-0.013869166506990549,0.1278439610709043
2013-07-25,52.47999954223633,52.790000915527344,52.33000183105469,52.75,41.19995880126953,1203000,0.0,0.0,0.0,False,0.002661243545096559,0.0026577087064821956,0.15506449666463618,41.668514251708984,-0.011244832191736664,0.12675848616111976
2013-07-26,52.470001220703125,52.65999984741211,52.209999084472656,52.65999984741211,41.12965393066406,1174700,0.0,0.0,0.0,False,-0.001706430604568987,-0.00170788821571729,0.15309345925727658,41.668514251708984,-0.012932074270510352,0.1264069763913
2013-07-29,52.380001068115234,52.470001220703125,52.25,52.380001068115234,40.91096878051758,570300,0.0,0.0,0.0,False,-0.005316970342496452,-0.005331155733853852,0.14696249553227902,41.668514251708984,-0.018180285157643583,0.1265592137262103
2013-07-30,52.459999084472656,52.58000183105469,52.15999984741211,52.279998779296875,40.83286666870117,511900,0.0,0.0,0.0,False,-0.0019090751000157002,-0.001910899706461421,0.1447728579914065,41.668514251708984,-0.020054652727953703,0.12476789278841532
2013-07-31,52.34000015258789,52.66999816894531,52.18000030517578,52.290000915527344,40.84068298339844,1044300,0.0,0.0,0.0,False,0.00019142213944189912,0.00019140382056188706,0.14499199286105813,41.668514251708984,-0.019867069493042844,0.12321577991653503
2013-08-01,52.72999954223633,53.08000183105469,52.72999954223633,53.02000045776367,41.41083526611328,1998700,0.0,0.0,0.0,False,0.0139604002936633,0.013863851441575443,0.1609765394144378,41.668514251708984,-0.006184021442164456,0.1239149043340805
2013-08-02,53.02000045776367,53.18000030517578,52.849998474121094,53.18000030517578,41.53580093383789,621900,0.0,0.0,0.0,False,0.0030177045916015555,0.0030131604607016543,0.1644800236481705,41.668514251708984,-0.0031849784004633896,0.12370195688037763
2013-08-05,53.09000015258789,53.11000061035156,52.91999816894531,53.099998474121094,41.473331451416016,1671900,0.0,0.0,0.0,False,-0.0015039912802303768,-0.0015051234104008688,0.16272865584660123,41.668514251708984,-0.0046841795009516796,0.12370853033373048
2013-08-06,53.060001373291016,53.11000061035156,52.689998626708984,52.790000915527344,41.231197357177734,2080000,0.0,0.0,0.0,False,-0.0058383082758116656,-0.005855417823951939,0.15594028751264855,41.668514251708984,-0.01049514009281749,0.12345431831233347
2013-08-07,52.63999938964844,52.66999816894531,52.470001220703125,52.56999969482422,41.05936813354492,903300,0.0,0.0,0.0,False,-0.004167456553451299,-0.004176164602545471,0.15112295658605568,41.668514251708984,-0.014618858605909613,0.12130704528239587
2013-08-08,52.88999938964844,53.04999923706055,52.630001068115234,53.0,41.39521026611328,1324700,0.0,0.0,0.0,False,0.008179427688123075,0.008146157467257631,0.16053848356958977,41.668514251708984,-0.006559004814636338,0.12143876974872694
2013-08-09,52.84000015258789,53.09000015258789,52.779998779296875,52.97999954223633,41.37959289550781,729700,0.0,0.0,0.0,False,-0.0003772748224992739,-0.0003773460085501527,0.16010064161919746,41.668514251708984,-0.0069338050897584935,0.12122701213840985
2013-08-12,52.790000915527344,52.97999954223633,52.68000030517578,52.939998626708984,41.34834671020508,1201400,0.0,0.0,0.0,False,-0.0007551109886856366,-0.0007553962285891499,0.1592246368767296,41.668514251708984,-0.0076836802860273945,0.12123392347672424
2013-08-13,53.150001525878906,53.22999954223633,52.779998779296875,53.209999084472656,41.55923843383789,1433300,0.0,0.0,0.0,False,0.005100366530030209,0.0050874037187027404,0.16513710741544219,41.668514251708984,-0.002622503341755511,0.12130111495802409
2013-08-14,53.209999084472656,53.27000045776367,53.029998779296875,53.06999969482422,41.44989013671875,1302000,0.0,0.0,0.0,False,-0.0026311429477521298,-0.0026346104880895986,0.1620714651321018,41.668514251708984,-0.005246746108334532,0.12134342971996225
2013-08-15,52.58000183105469,52.619998931884766,52.16999816894531,52.5,41.004695892333984,1234500,0.0,0.0,0.0,False,-0.010740540998210868,-0.01079863697127417,0.14959018891799958,41.668514251708984,-0.01593093421486158,0.12184941984949849
2013-08-16,52.52000045776367,52.619998931884766,52.33000183105469,52.43000030517578,40.95001983642578,680400,0.0,0.0,0.0,False,-0.001333409618541448,-0.0013342994001970883,0.14805731430271551,41.668514251708984,-0.017243101372488634,0.12186590886545225
2013-08-19,52.369998931884766,52.400001525878906,51.9900016784668,52.0,40.614173889160156,1441200,0.0,0.0,0.0,False,-0.008201362260803702,-0.008235178451744866,0.13864168037195368,41.668514251708984,-0.025303046712436772,0.12217313809945055
2013-08-20,51.95000076293945,52.2400016784668,51.849998474121094,52.060001373291016,40.661041259765625,819700,0.0,0.0,0.0,False,0.0011539658724408763,0.0011533005656018994,0.13995563401204159,41.668514251708984,-0.024178279692370852,0.12173226740124715
2013-08-21,51.77000045776367,52.0,51.40999984741211,51.560001373291016,40.27051544189453,730100,0.0,0.0,0.0,False,-0.009604422458741158,-0.009650842387644498,0.12900701851876772,41.668514251708984,-0.033550483738620795,0.12215971460869263
2013-08-22,51.86000061035156,52.09000015258789,51.7599983215332,52.02000045776367,40.62979507446289,982900,0.0,0.0,0.0,False,0.008921654680252411,0.008882091855589814,0.1390796292695735,41.668514251708984,-0.024928154888639753,0.12244020841943283
2013-08-23,52.290000915527344,52.41999816894531,52.09000015258789,52.349998474121094,40.88753128051758,706600,0.0,0.0,0.0,False,0.006343527098335855,0.006323491616088681,0.14630541176500733,41.668514251708984,-0.01874276021635146,0.12257436918836012
2013-08-26,52.33000183105469,52.43000030517578,52.04999923706055,52.099998474121094,40.69227981567383,796400,0.0,0.0,0.0,False,-0.004775330246871268,-0.004786768565381471,0.14083142486005373,41.668514251708984,-0.02342858759345179,0.1226907958385145
2013-08-27,51.560001373291016,51.720001220703125,51.18000030517578,51.22999954223633,40.01277160644531,729000,0.0,0.0,0.0,False,-0.016698700891336737,-0.01683969602465959,0.1217810221288782,41.668514251708984,-0.039736061508258924,0.12362084885498073
2013-08-28,51.189998626708984,51.4900016784668,51.04999923706055,51.279998779296875,40.05181884765625,740700,0.0,0.0,0.0,False,0.0009758694447612459,0.0009753935937284627,0.12287573395208673,41.668514251708984,-0.03879896927177884,0.12358118033534451
2013-08-29,51.36000061035156,51.599998474121094,51.209999084472656,51.369998931884766,40.122100830078125,784700,0.0,0.0,0.0,False,0.0017547762984049253,0.0017532384772348032,0.12484612967607989,41.668514251708984,-0.03711227648505455,0.12355078446349804
2013-08-30,51.400001525878906,51.40999984741211,51.0099983215332,51.09000015258789,39.90342712402344,661600,0.0,0.0,0.0,False,-0.005450205785105688,-0.005465112343869069,0.11871548679276556,41.668514251708984,-0.04236021272616297,0.12369682254585966
2013-09-03,51.900001525878906,51.970001220703125,51.40999984741211,51.599998474121094,40.301753997802734,1299700,0.0,0.0,0.0,False,0.009982272263012959,0.009932778484287502,0.1298828093667801,41.668514251708984,-0.03280079163970173,0.12404323317736318
2013-09-04,51.650001525878906,52.099998474121094,51.540000915527344,52.04999923706055,40.653221130371094,1333900,0.0,0.0,0.0,False,0.008720889234436813,0.008683081929789305,0.13973639219516198,41.668514251708984,-0.024365954475956575,0.12378256276302284
2013-09-05,52.029998779296875,52.20000076293945,51.970001220703125,52.150001525878906,40.7313346862793,761000,0.0,0.0,0.0,False,0.0019214604337920438,0.0019196167899740639,0.14192635057771796,41.668514251708984,-0.022491312259621754,0.12363335479276219
2013-09-06,52.349998474121094,52.54999923706055,51.900001525878906,52.31999969482422,40.86410140991211,904000,0.0,0.0,0.0,False,0.0032595721366708297,0.003254271247377596,0.14564854189219134,41.668514251708984,-0.019305052177709503,0.12360965655388075
2013-09-09,52.560001373291016,53.0,52.560001373291016,52.970001220703125,41.37178039550781,1314000,0.0,0.0,0.0,False,0.01242359352290956,0.012347053963817765,0.159881613696774,41.668514251708984,-0.007121296775994379,0.1241400028766042
2013-09-10,53.400001525878906,53.470001220703125,53.2400016784668,53.459999084472656,41.754486083984375,839700,0.0,0.0,0.0,False,0.00925040413581324,0.009207881182651886,0.1706109873731685,41.754486083984375,0.0,0.12253713300072093
2013-09-11,53.279998779296875,53.65999984741211,53.279998779296875,53.650001525878906,41.902889251708984,565000,0.0,0.0,0.0,False,0.003554184990472997,0.003547883800981402,0.17477155537417288,41.902889251708984,0.0,0.12216786853589084
2013-09-12,53.4900016784668,53.61000061035156,53.349998474121094,53.380001068115234,41.6920166015625,792500,0.0,0.0,0.0,False,-0.0050324131321776155,-0.005045118366392902,0.16885961957159923,41.902889251708984,-0.0050324131321776155,0.12202799895956244
2013-09-13,53.40999984741211,53.59000015258789,53.31999969482422,53.560001373291016,41.83259201049805,536100,0.0,0.0,0.0,False,0.0033717584418855306,0.0033660868097302892,0.17280073186126899,41.902889251708984,-0.0016776227717536507,0.12188717399019286
2013-09-16,54.189998626708984,54.29999923706055,53.900001525878906,53.939998626708984,42.12939453125,1481700,0.0,0.0,0.0,False,0.007095006703803364,0.007069955565939347,0.18112176091605026,42.12939453125,0.0,0.122003539173575
2013-09-17,54.0099983215332,54.099998474121094,53.95000076293945,54.06999969482422,42.230926513671875,1105300,0.0,0.0,0.0,False,0.0024100033611107463,0.0024071039604529926,0.183968268329739,42.230926513671875,0.0,0.12084536168165728
2013-09-18,54.20000076293945,55.2599983215332,53.959999084472656,55.16999816894531,43.09007263183594,1204100,0.0,0.0,0.0,False,0.02034400353224375,0.020139828802305918,0.20805492296270378,43.09007263183594,0.0,0.12228634079238498
2013-09-19,55.15999984741211,55.2400016784668,54.939998626708984,55.02000045776367,42.97290802001953,1380700,0.0,0.0,0.0,False,-0.002719062759941604,-0.0027227661257338558,0.20477014580971176,43.09007263183594,-0.002719062759941604,0.12220187425876786
2013-09-20,55.0,55.060001373291016,54.650001525878906,54.66999816894531,42.69955062866211,4902300,0.0,0.0,0.0,False,-0.00636115645769364,-0.006381474824806356,0.19710641441665788,43.09007263183594,-0.009062922834001008,0.12238591359019145
2013-09-23,54.52000045776367,54.709999084472656,54.31999969482422,54.540000915527344,42.59803009033203,1546600,0.0,0.0,0.0,False,-0.002377555192862646,-0.0023803860651370615,0.19426022784465236,43.09007263183594,-0.011418930427617213,0.12242347755559416
2013-09-24,54.439998626708984,54.689998626708984,54.29999923706055,54.43000030517578,42.512115478515625,815500,0.0,0.0,0.0,False,-0.002016868189308685,-0.002018904806808651,0.19185156238135592,43.09007263183594,-0.013412768139390518,0.12233952849234385
2013-09-25,54.400001525878906,54.54999923706055,54.25,54.34000015258789,42.44181823730469,1057400,0.0,0.0,0.0,False,-0.0016535813478033567,-0.0016549500224582738,0.1898807388684518,43.09007263183594,-0.015044170383976208,0.12235458166774646
2013-09-26,54.369998931884766,54.66999816894531,54.349998474121094,54.529998779296875,42.59019470214844,680900,0.0,0.0,0.0,False,0.0034959968966017385,0.0034899001048957845,0.19404055823886202,43.09007263183594,-0.011600767860348804,0.1223402433726633
2013-09-27,54.33000183105469,54.400001525878906,54.20000076293945,54.29999923706055,42.41057205200195,576000,0.0,0.0,0.0,False,-0.004217464874313515,-0.004226383464022034,0.18900473412598395,43.09007263183594,-0.015769306903696267,0.12204828333230071
2013-09-30,53.880001068115234,54.09000015258789,53.689998626708984,53.91999816894531,42.11377716064453,898400,0.0,0.0,0.0,False,-0.006998134592325345,-0.007022736381151248,0.18068391896565839,43.09007263183594,-0.022657085763881923,0.12208556552924782
2013-10-01,53.91999816894531,54.400001525878906,53.91999816894531,54.36000061035156,42.457427978515625,1159200,0.0,0.0,0.0,False,0.008160056899200185,0.008126943650267433,0.19031836692438886,43.09007263183594,-0.014681911973685069,0.1218841795908583
2013-10-02,54.11000061035156,54.349998474121094,53.91999816894531,54.34000015258789,42.44181823730469,861100,0.0,0.0,0.0,False,-0.0003676563078394146,-0.0003677239099898408,0.18988073886845203,43.09007263183594,-0.015044170383976208,0.12134247787204466
2013-10-03,54.310001373291016,54.31999969482422,53.7599983215332,53.959999084472656,42.1450080871582,1012100,0.0,0.0,0.0,False,-0.006993342002619474,-0.007017910027538562,0.1815594959192155,43.09007263183594,-0.02193230335795482,0.12149730228883969
2013-10-04,53.959999084472656,54.29999923706055,53.880001068115234,54.25,42.371517181396484,566700,0.0,0.0,0.0,False,0.005374517754744401,0.005360126574935735,0.18790980840832017,43.09007263183594,-0.016675661157010135,0.12157383154721671
2013-10-07,53.54999923706055,54.04999923706055,53.54999923706055,53.790000915527344,42.01222610473633,858300,0.0,0.0,0.0,False,-0.008479542403969087,-0.008515698258813596,0.17783687681583094,43.09007263183594,-0.02501380158508415,0.12191389676250694
2013-10-08,53.83000183105469,53.880001068115234,53.22999954223633,53.25,41.590476989746094,981100,0.0,0.0,0.0,False,-0.01003872334540934,-0.01008945110880553,0.1660128982634559,43.09007263183594,-0.03480141829656391,0.12211074335091743
2013-10-09,53.45000076293945,53.52000045776367,53.029998779296875,53.34000015258789,41.660770416259766,867000,0.0,0.0,0.0,False,0.0016901327323319837,0.0016887060652837804,0.16798361482913227,43.09007263183594,-0.03317010458042646,0.12211389287646009
2013-10-10,53.88999938964844,54.4900016784668,53.810001373291016,54.43000030517578,42.512115478515625,718500,0.0,0.0,0.0,False,0.020435173275710428,0.020229176777396423,0.19185156238135614,43.09007263183594,-0.013412768139390518,0.12357498007324681
2013-10-11,54.279998779296875,54.77000045776367,54.279998779296875,54.7599983215332,42.76984405517578,864900,0.0,0.0,0.0,False,0.006062473573925198,0.00604417071747867,0.19907713098233448,43.09007263183594,-0.007431609117863558,0.12300431983701868
2013-10-14,54.52000045776367,54.9900016784668,54.41999816894531,54.93000030517578,42.90262222290039,1336100,0.0,0.0,0.0,False,0.0031044809878968405,0.0030996720370883536,0.20279964313849108,43.09007263183594,-0.004350199419182577,0.12296201028500899
2013-10-15,54.81999969482422,54.939998626708984,54.560001373291016,54.63999938964844,42.67612075805664,4980600,0.0,0.0,0.0,False,-0.005279431724871331,-0.005293417169724797,0.1964495445438419,43.09007263183594,-0.009606664563230782,0.12307144625956541
2013-10-16,54.93000030517578,55.220001220703125,54.86000061035156,55.189998626708984,43.10569763183594,1975300,0.0,0.0,0.0,False,0.010065977557208061,0.010015653033695381,0.20849297880755202,43.10569763183594,0.0,0.1233987702056407
2013-10-17,55.18000030517578,55.72999954223633,55.18000030517578,55.720001220703125,43.5196533203125,1318800,0.0,0.0,0.0,False,0.009603270825405463,0.009557452523618304,0.22009846417364187,43.5196533203125,0.0,0.12357493176768687
2013-10-18,55.95000076293945,56.08000183105469,55.7599983215332,56.029998779296875,43.76176834106445,797300,0.0,0.0,0.0,False,0.005563349022335684,0.005547930754533721,0.22688629777145564,43.76176834106445,0.0,0.12314300408976808
2013-10-21,56.06999969482422,56.130001068115234,55.970001220703125,56.06999969482422,43.79301071166992,2871200,0.0,0.0,0.0,False,0.000713919290509013,0.0007136645713577333,0.22776219556669597,43.79301071166992,0.0,0.12294152094160582
2013-10-22,56.290000915527344,56.65999984741211,56.2599983215332,56.4900016784668,44.12105178833008,691200,0.0,0.0,0.0,False,0.007490717612907538,0.0074628015088217155,0.2369590154694894,44.12105178833008,0.0,0.1230765557838781
2013-10-23,56.16999816894531,56.16999816894531,55.880001068115234,56.060001373291016,43.78520584106445,647500,0.0,0.0,0.0,False,-0.0076119206966515085,-0.007641039224394087,0.22754338153872755,44.12105178833008,-0.0076119206966515085,0.1223069583369068
2013-10-24,56.279998779296875,56.31999969482422,56.099998474121094,56.27000045776367,43.949222564697266,502900,0.0,0.0,0.0,False,0.003745939307175483,0.0037389407485346506,0.23214168454289652,44.12105178833008,-0.0038944951824168017,0.1222809491834598
2013-10-25,56.29999923706055,56.33000183105469,56.119998931884766,56.33000183105469,43.99608612060547,1269400,0.0,0.0,0.0,False,0.0010663113742048758,0.001065743268047669,0.23345553123575646,44.12105178833008,-0.002832336552721637,0.12106804084517328
2013-10-28,56.33000183105469,56.459999084472656,56.220001220703125,56.369998931884766,44.027320861816406,419800,0.0,0.0,0.0,False,0.0007099436328339426,0.0007096917420648231,0.2343312151365411,44.12105178833008,-0.002124403719189316,0.12106098999105672
2013-10-29,56.38999938964844,56.58000183105469,56.38999938964844,56.56999969482422,44.183536529541016,736300,0.0,0.0,0.0,False,0.003548152934740312,0.0035418730902979207,0.23871081105996939,44.183536529541016,0.0,0.12102180898874756
2013-10-30,56.70000076293945,56.70000076293945,56.11000061035156,56.36000061035156,44.0195198059082,489000,0.0,0.0,0.0,False,-0.0037121682987768523,-0.003719075494596722,0.23411250805580042,44.183536529541016,-0.0037121682987768523,0.12103230826414067
2013-10-31,56.310001373291016,56.43000030517578,56.040000915527344,56.04999923706055,43.77739334106445,718800,0.0,0.0,0.0,False,-0.005500434032705059,-0.0055156171212924375,0.2273243536163032,44.183536529541016,-0.009192183794636155,0.12117723739411808
2013-11-01,56.0099983215332,56.150001525878906,55.779998779296875,56.040000915527344,43.76958084106445,1841400,0.0,0.0,0.0,False,-0.00017845968898000386,-0.00017847561480507264,0.2271053256938793,44.183536529541016,-0.009369003049355062,0.12053146413264344
2013-11-04,56.119998931884766,56.310001373291016,56.060001373291016,56.29999923706055,43.97265625,767800,0.0,0.0,0.0,False,0.00463964710269793,0.004628917116179312,0.23279866136294003,44.183536529541016,-0.004772824814510246,0.1202447875768433
2013-11-05,55.91999816894531,56.060001373291016,55.70000076293945,55.939998626708984,43.69146728515625,1185800,0.0,0.0,0.0,False,-0.006394632228835406,-0.0064151654713352066,0.22491536731132333,44.183536529541016,-0.011136936583964197,0.12046356908386316
2013-11-06,56.20000076293945,56.400001525878906,56.150001525878906,56.25,43.933597564697266,572000,0.0,0.0,0.0,False,0.005541820739521697,0.005526521349258949,0.23170362869804806,44.183536529541016,-0.00565683475057821,0.12053230073484412
2013-11-07,56.279998779296875,56.290000915527344,55.36000061035156,55.38999938964844,43.261905670166016,1791700,0.0,0.0,0.0,False,-0.015288797907845098,-0.015406876645881364,0.21287236083652417,44.183536529541016,-0.020859146455123656,0.12079118968788322
2013-11-08,55.29999923706055,55.939998626708984,55.29999923706055,55.939998626708984,43.69146728515625,790300,0.0,0.0,0.0,False,0.00992932716060313,0.0098803552966222,0.2249153673113231,44.183536529541016,-0.011136936583964197,0.12060548980934008
2013-11-11,55.95000076293945,56.02000045776367,55.86000061035156,55.959999084472656,43.707096099853516,588600,0.0,0.0,0.0,False,0.0003577086252393169,0.00035764466276186357,0.22535353010339865,44.183536529541016,-0.010783211736999698,0.12059343788191661
2013-11-12,55.88999938964844,55.959999084472656,55.650001525878906,55.79999923706055,43.582122802734375,559600,0.0,0.0,0.0,False,-0.0028593365441992313,-0.002863432256144783,0.22184983197521047,44.183536529541016,-0.013611715449815542,0.12065249829862035
2013-11-13,55.5099983215332,56.13999938964844,55.40999984741211,56.13999938964844,43.84768295288086,586500,0.0,0.0,0.0,False,0.006093327563425177,0.006074838312388525,0.2292949632347514,44.183536529541016,-0.00760132852732609,0.12061625082180855
2013-11-14,56.11000061035156,56.459999084472656,56.09000015258789,56.41999816894531,44.066368103027344,721500,0.0,0.0,0.0,False,0.004987382124193029,0.004974986331917699,0.23542592695974895,44.183536529541016,-0.002651857133150304,0.11989777443749429
2013-11-15,56.599998474121094,56.84000015258789,56.599998474121094,56.83000183105469,44.3866081237793,523500,0.0,0.0,0.0,False,0.007267220661417495,0.007240941653440561,0.2444040397818017,44.3866081237793,0.0,0.12006046552130324
2013-11-18,57.0,57.11000061035156,56.66999816894531,56.77000045776367,44.339744567871094,783300,0.0,0.0,0.0,False,-0.0010558039437822409,-0.001056361697386291,0.24309019308894153,44.3866081237793,-0.0010558039437822409,0.1200521755170395
2013-11-19,56.779998779296875,56.83000183105469,56.5099983215332,56.619998931884766,44.22257614135742,1107000,0.0,0.0,0.0,False,-0.0026425146932076427,-0.002646012298166651,0.23980530898872177,44.3866081237793,-0.0036955286595552472,0.11866852170644122
2013-11-20,56.7599983215332,56.810001373291016,56.15999984741211,56.27000045776367,43.949222564697266,766200,0.0,0.0,0.0,False,-0.006181312816023743,-0.00620049622337174,0.2321416845428954,44.3866081237793,-0.009853998256913687,0.1188798081676109
2013-11-21,56.45000076293945,56.66999816894531,56.380001068115234,56.63999938964844,44.23819351196289,1949000,0.0,0.0,0.0,False,0.006575109419517888,0.006553587674620279,0.24024315093911408,44.3866081237793,-0.0033436799541548545,0.11899181312875222
2013-11-22,56.54999923706055,56.90999984741211,56.54999923706055,56.88999938964844,44.43345642089844,1686700,0.0,0.0,0.0,False,0.004413898792742232,0.0044041861115059824,0.24571745868575112,44.43345642089844,0.0,0.11813223044982672
2013-11-25,56.90999984741211,56.95000076293945,56.65999984741211,56.720001220703125,44.30069351196289,825000,0.0,0.0,0.0,False,-0.0029879041521763128,-0.0029923768493364464,0.24199537431850549,44.43345642089844,-0.0029879041521763128,0.11815729167399108
2013-11-26,56.7599983215332,56.810001373291016,56.59000015258789,56.65999984741211,44.25382995605469,1442500,0.0,0.0,0.0,False,-0.0010578515186348003,-0.001058411438462062,0.24068152762564532,44.43345642089844,-0.004042594911866093,0.11799721555587947
2013-11-27,56.790000915527344,56.91999816894531,56.75,56.81999969482422,44.3787956237793,638100,0.0,0.0,0.0,False,0.0028238384756460455,0.002819858933739842,0.24418501185937802,44.43345642089844,-0.0012301720712735165,0.11786082908202779
2013-11-29,56.9900016784668,57.189998626708984,56.90999984741211,56.91999816894531,44.4568977355957,1040900,0.0,0.0,0.0,False,0.0017598970571106598,0.001758350252829807,0.24637464940025056,44.4568977355957,0.0,0.11772377507779837
2013-12-02,56.869998931884766,56.959999084472656,56.56999969482422,56.59000015258789,44.199153900146484,1374100,0.0,0.0,0.0,False,-0.005797611812280112,-0.005814483204433929,0.23914865301036126,44.4568977355957,-0.005797611812280112,0.11790511300697995
2013-12-03,56.43000030517578,56.5,56.13999938964844,56.310001373291016,43.980472564697266,987300,0.0,0.0,0.0,False,-0.004947636236278585,-0.00495991631007843,0.23301779623259145,44.4568977355957,-0.01071656357427242,0.11802443508954635
2013-12-04,56.02000045776367,56.29999923706055,55.7400016784668,56.150001525878906,43.85550308227539,1026300,0.0,0.0,0.0,False,-0.002841476572086332,-0.002845521230325949,0.229514205051631,44.4568977355957,-0.01352758928202924,0.11807983652913402
2013-12-05,56.11000061035156,56.150001525878906,55.849998474121094,55.88999938964844,43.65242004394531,887600,0.0,0.0,0.0,False,-0.004630731015651146,-0.004641486065861584,0.2238206554881148,44.4568977355957,-0.01809567767042508,0.11813392784494488
2013-12-06,56.5,56.619998931884766,56.29999923706055,56.54999923706055,44.16791915893555,465300,0.0,0.0,0.0,False,0.01180917608854859,0.011739991908056377,0.23827296910957685,44.4568977355957,-0.006500196625928267,0.11863238704164009
2013-12-09,56.619998931884766,56.72999954223633,56.560001373291016,56.63999938964844,44.23819351196289,1096800,0.0,0.0,0.0,False,0.0015910723069036958,0.001589807892366425,0.24024315093911452,44.4568977355957,-0.004919466601865485,0.11863173284732305
2013-12-10,56.43000030517578,56.63999938964844,56.43000030517578,56.529998779296875,44.152286529541016,3442800,0.0,0.0,0.0,False,-0.0019419188624563155,-0.0019438068314748746,0.23783469937027357,44.4568977355957,-0.0068518322593345005,0.11865644907847485
2013-12-11,56.529998779296875,56.529998779296875,55.83000183105469,55.880001068115234,43.64461898803711,733200,0.0,0.0,0.0,False,-0.011498103074780497,-0.01156471737966028,0.22360194840737413,44.4568977355957,-0.018271152260546097,0.11920595899235907
2013-12-12,55.619998931884766,55.779998779296875,55.369998931884766,55.4900016784668,43.34001541137695,9388300,0.0,0.0,0.0,False,-0.006979178274958642,-0.007003646652227107,0.2150622122718524,44.4568977355957,-0.025122812906589465,0.11944670229230794
2013-12-13,55.58000183105469,55.599998474121094,55.34000015258789,55.470001220703125,43.324378967285156,6322800,0.0,0.0,0.0,False,-0.00036078538374706426,-0.000360850482451872,0.2146238355853214,44.4568977355957,-0.025474534346641153,0.11928321179551395
2013-12-16,55.779998779296875,56.0099983215332,55.75,55.90999984741211,43.66805648803711,4815600,0.0,0.0,0.0,False,0.007932658908081924,0.00790136077870637,0.22425903217464582,44.4568977355957,-0.017743956230373392,0.11950032000937243
2013-12-17,55.88999938964844,55.88999938964844,55.59000015258789,55.689998626708984,43.496212005615234,1157800,0.0,0.0,0.0,False,-0.003935244575607566,-0.003943008024616162,0.219441273459142,44.4568977355957,-0.021609373998475512,0.11940798985422131
2013-12-18,55.45000076293945,56.150001525878906,54.959999084472656,56.130001068115234,44.20341110229492,1249200,0.458,0.0,0.0,False,0.016258866325839838,0.016128106393696533,0.239268006116526,44.4568977355957,-0.005701851595862006,0.12004380206552007
2013-12-19,55.970001220703125,56.09000015258789,55.77000045776367,56.060001373291016,44.148284912109375,1389200,0.0,0.0,0.0,False,-0.0012471026287536047,-0.0012478809083672523,0.2377225117283679,44.4568977355957,-0.0069418434305016374,0.11997659844589952
2013-12-20,56.119998931884766,56.40999984741211,56.09000015258789,56.310001373291016,44.34517288208008,1439900,0.0,0.0,0.0,False,0.004459696913768463,0.004449781933096796,0.24324237899402457,44.4568977355957,-0.00251310503445612,0.11980509462256372
2013-12-23,56.709999084472656,56.75,56.560001373291016,56.68000030517578,44.63655090332031,582200,0.0,0.0,0.0,False,0.006570681819530799,0.006549188986749421,0.25141132909095076,44.63655090332031,0.0,0.11957359931226673
2013-12-24,56.7400016784668,56.869998931884766,56.68000030517578,56.86000061035156,44.77828598022461,404400,0.0,0.0,0.0,False,0.0031753142668053957,0.0031702836029382643,0.25538495333785516,44.77828598022461,0.0,0.1195519276117852
2013-12-26,56.939998626708984,57.130001068115234,56.880001068115234,57.09000015258789,44.95941925048828,309400,0.0,0.0,0.0,False,0.004045113972063641,0.004036954495148099,0.26046312855292064,44.95941925048828,0.0,0.11954326821482221
2013-12-27,57.31999969482422,57.34000015258789,57.20000076293945,57.27000045776367,45.1011848449707,666400,0.0,0.0,0.0,False,0.0031531900733099416,0.003148229195149618,0.26443760837764696,45.1011848449707,0.0,0.1195651273300352
2013-12-30,57.34000015258789,57.41999816894531,57.279998779296875,57.380001068115234,45.18780517578125,652000,0.0,0.0,0.0,False,0.0019205777211461772,0.0019187357697847886,0.2668660590780765,45.18780517578125,0.0,0.11927342035139034
2013-12-31,57.52000045776367,57.68000030517578,57.459999084472656,57.619998931884766,45.376808166503906,1597400,0.0,0.0,0.0,False,0.0041826105513962375,0.004173887750145433,0.2721648664239822,45.376808166503906,0.0,0.11845047937506915
2014-01-02,57.189998626708984,57.189998626708984,56.65999984741211,56.79999923706055,44.73103332519531,1530400,0.0,0.0,0.0,False,-0.014231385313374423,-0.014333622622199163,0.254060198027765,45.376808166503906,-0.014231385313374423,0.11783840287150849
2014-01-03,56.81999969482422,56.95000076293945,56.68000030517578,56.77000045776367,44.70742416381836,834700,0.0,0.0,0.0,False,-0.0005278027271428121,-0.000527942064032619,0.2533983016352448,45.376808166503906,-0.014751676676537873,0.11773899548568847
2014-01-06,56.849998474121094,56.869998931884766,56.56999969482422,56.59000015258789,44.5656623840332,1400600,0.0,0.0,0.0,False,-0.0031708778225671974,-0.003175915708148635,0.24942392875774622,45.376808166503906,-0.01787577873468571,0.11774720127357051
2014-01-07,56.77000045776367,56.95000076293945,56.77000045776367,56.88999938964844,44.80192184448242,2486000,0.0,0.0,0.0,False,0.00530137886010329,0.00528737601896945,0.2560475983609698,45.376808166503906,-0.012669166150074296,0.1177403126597452
2014-01-08,56.790000915527344,56.970001220703125,56.72999954223633,56.869998931884766,44.78616714477539,510500,0.0,0.0,0.0,False,-0.0003516523188831222,-0.0003517141630586669,0.2556059063103786,45.376808166503906,-0.013016363327302383,0.11760961168899986
2014-01-09,57.0099983215332,57.0099983215332,56.529998779296875,56.81999969482422,44.74678421020508,793600,0.0,0.0,0.0,False,-0.0008793548785499539,-0.0008797417378588761,0.2545017831311285,45.376808166503906,-0.013884272203259496,0.11758779930325279
2014-01-10,57.06999969482422,57.20000076293945,56.900001525878906,57.189998626708984,45.038177490234375,1145500,0.0,0.0,0.0,False,0.006512049640493345,0.006490937849687101,0.26267116101696586,45.376808166503906,-0.00746263763257593,0.11730827543586145
2014-01-13,57.13999938964844,57.150001525878906,56.529998779296875,56.63999938964844,44.605037689208984,953200,0.0,0.0,0.0,False,-0.009617169813749826,-0.009663713443749628,0.2505278380425411,45.376808166503906,-0.017008037992954805,0.11775628052829694
2014-01-14,56.790000915527344,57.16999816894531,56.650001525878906,57.13999938964844,44.99879837036133,1177500,0.0,0.0,0.0,False,0.008827717709733118,0.008788981212739367,0.2615671447849435,45.376808166503906,-0.008330462441419884,0.11803790088941345
2014-01-15,57.15999984741211,57.43000030517578,57.130001068115234,57.380001068115234,45.18780517578125,670300,0.0,0.0,0.0,False,0.004200263390686798,0.004191466907506366,0.2668660590780769,45.376808166503906,-0.004165189187153362,0.11807993394538142
2014-01-16,57.349998474121094,57.349998474121094,57.130001068115234,57.33000183105469,45.14842987060547,1225800,0.0,0.0,0.0,False,-0.0008713701633130677,-0.0008717500269777639,0.2657621497932823,45.376808166503906,-0.005032929928884267,0.1180747250393793
2014-01-17,57.33000183105469,57.33000183105469,57.04999923706055,57.130001068115234,44.99092483520508,907000,0.0,0.0,0.0,False,-0.003488604938240325,-0.003494704310112104,0.26134640570687573,45.376808166503906,-0.008503976962920823,0.11798502521169257
2014-01-21,57.36000061035156,57.459999084472656,57.029998779296875,57.279998779296875,45.10905456542969,2054800,0.0,0.0,0.0,False,0.0026256346287012455,0.00262219367191369,0.26465824050848763,45.376808166503906,-0.005900670670615171,0.11799883584016037
2014-01-22,57.31999969482422,57.41999816894531,57.20000076293945,57.36000061035156,45.172054290771484,1396200,0.0,0.0,0.0,False,0.0013966093049104789,0.0013956349532221162,0.26642447397471347,45.376808166503906,-0.0045123022972684,0.11798498844985901
2014-01-23,57.15999984741211,57.15999984741211,56.59000015258789,56.849998474121094,44.77042770385742,2046500,0.0,0.0,0.0,False,-0.008891041003554978,-0.008930802162801815,0.2551646420486988,45.376808166503906,-0.013363224236077942,0.11835454497320945
2014-01-24,56.36000061035156,56.36000061035156,55.47999954223633,55.5,43.70726776123047,1650100,0.0,0.0,0.0,False,-0.02374692396640543,-0.024033426966527126,0.22535834272864785,45.376808166503906,-0.03679281273260315,0.12083598084953891
2014-01-27,55.619998931884766,55.619998931884766,54.90999984741211,55.209999084472656,43.4788932800293,1306000,0.0,0.0,0.0,False,-0.005225091681519967,-0.005238790211278108,0.21895573304517524,45.376808166503906,-0.04182565859437437,0.1208379349423278
2014-01-28,55.369998931884766,55.65999984741211,55.31999969482422,55.619998931884766,43.8017692565918,985700,0.0,0.0,0.0,False,0.007426039445921351,0.007398602164822202,0.2280077464016006,45.376808166503906,-0.03471021813902653,0.12097200864943596
2014-01-29,55.119998931884766,55.380001068115234,54.90999984741211,55.029998779296875,43.337135314941406,2419300,0.0,0.0,0.0,False,-0.010607652374235221,-0.010664314576873765,0.2149814671149044,45.376808166503906,-0.04494967658540905,0.12133973818874279
2014-01-30,55.38999938964844,55.599998474121094,55.209999084472656,55.47999954223633,43.69152069091797,1044400,0.0,0.0,0.0,False,0.008177406591394654,0.008144152765813857,0.22491686457251214,45.376808166503906,-0.03713984177560503,0.12152725066092596
2014-01-31,54.75,55.279998779296875,54.56999969482422,54.95000076293945,43.274139404296875,1262500,0.0,0.0,0.0,False,-0.00955291278538295,-0.00959883454846948,0.2132153405959063,45.376808166503906,-0.04633796089164266,0.12189410202542039
2014-02-03,54.970001220703125,54.970001220703125,53.72999954223633,53.779998779296875,42.35274124145508,1622900,0.0,0.0,0.0,False,-0.02129211985554369,-0.02152206693829373,0.1873834141533539,45.376808166503906,-0.06664344733002003,0.12352399053970092
2014-02-04,54.220001220703125,54.349998474121094,53.970001220703125,54.290000915527344,42.75436782836914,1608700,0.0,0.0,0.0,False,0.009482894734590408,0.009438214332588164,0.19864324607936878,45.376808166503906,-0.05779252539121049,0.12299893720084393
2014-02-05,54.09000015258789,54.349998474121094,53.88999938964844,54.25,42.72287368774414,1216200,0.0,0.0,0.0,False,-0.0007366297813460321,-0.0007369012263745958,0.19776028976709736,45.376808166503906,-0.05848658347721425,0.12284802157518264
2014-02-06,54.43000030517578,55.150001525878906,54.40999984741211,55.150001525878906,43.431640625,1346100,0.0,0.0,0.0,False,0.016589870392056172,0.016453761778834574,0.2176309777350851,45.376808166503906,-0.04286699792471926,0.12390501097244969
2014-02-07,55.47999954223633,55.849998474121094,55.2599983215332,55.790000915527344,43.93565368652344,1431600,0.0,0.0,0.0,False,0.011604743782884341,0.011537925188684559,0.2317612732538037,45.376808166503906,-0.03175971466949268,0.12431751651929211
2014-02-10,55.72999954223633,55.72999954223633,55.54999923706055,55.720001220703125,43.880523681640625,658200,0.0,0.0,0.0,False,-0.0012547896812041825,-0.0012555775889508505,0.23021567191841785,45.376808166503906,-0.03297465258845167,0.12423486896041765
2014-02-11,55.81999969482422,56.599998474121094,55.81999969482422,56.47999954223633,44.47903823852539,1189300,0.0,0.0,0.0,False,0.013639640247392615,0.013547457633592582,0.2469953711100894,45.376808166503906,-0.019784774739648348,0.12490439750865101
2014-02-12,56.61000061035156,56.779998779296875,56.439998626708984,56.56999969482422,44.5499153137207,794700,0.0,0.0,0.0,False,0.0015934938794139875,0.001592225615177562,0.24898245060161095,45.376808166503906,-0.01822280777768759,0.12486706922113888
2014-02-13,56.209999084472656,56.84000015258789,56.09000015258789,56.810001373291016,44.73891830444336,527300,0.0,0.0,0.0,False,0.004242499438925851,0.004233525410767643,0.25428125794751644,45.376808166503906,-0.014057618590534116,0.12491029757924937
2014-02-14,56.68000030517578,57.150001525878906,56.68000030517578,57.040000915527344,44.920047760009766,3758300,0.0,0.0,0.0,False,0.004048588174033085,0.0040404146942072715,0.2593593262153542,45.376808166503906,-0.010065943924881693,0.12493064186721109
2014-02-18,57.25,57.36000061035156,57.08000183105469,57.2599983215332,45.09330749511719,505700,0.0,0.0,0.0,False,0.0038570692540906837,0.0038496498344991574,0.2642167623523517,45.376808166503906,-0.006247699713616939,0.12495245322990826
2014-02-19,57.20000076293945,57.400001525878906,56.86000061035156,56.90999984741211,44.817665100097656,1450100,0.0,0.0,0.0,False,-0.006112711848634711,-0.006131470956790554,0.25648896956987777,45.376808166503906,-0.012322221174185577,0.12495039380559297
2014-02-20,56.779998779296875,57.25,56.7400016784668,57.16999816894531,45.022430419921875,1185400,0.0,0.0,0.0,False,0.004568852914735411,0.00455844738843209,0.2622296828608299,45.376808166503906,-0.007809666675577809,0.1245152977986328
2014-02-21,57.2400016784668,57.459999084472656,57.20000076293945,57.209999084472656,45.05392074584961,1127900,0.0,0.0,0.0,False,0.0006994363839096795,0.0006991918922796966,0.2631125322258736,45.376808166503906,-0.007115692656687211,0.12412101444225299
2014-02-24,57.459999084472656,57.91999816894531,57.380001068115234,57.61000061035156,45.36894226074219,1555400,0.0,0.0,0.0,False,0.006992099903349702,0.006967768525264069,0.2719443412403699,45.376808166503906,-0.00017334638727461993,0.12395299563189163
2014-02-25,57.599998474121094,57.7599983215332,57.380001068115234,57.439998626708984,45.23505783081055,1284900,0.0,0.0,0.0,False,-0.0029510150173258642,-0.002955377847440985,0.26819081438816683,45.376808166503906,-0.0031238498568084694,0.12248613121199517
2014-02-26,57.560001373291016,57.619998931884766,57.2400016784668,57.369998931884766,45.17992401123047,1051300,0.0,0.0,0.0,False,-0.0012188294262006627,-0.0012195728028800545,0.26664510610555325,45.376808166503906,-0.0043388718428806206,0.1223913209027436
2014-02-27,57.220001220703125,57.720001220703125,57.220001220703125,57.689998626708984,45.43193054199219,1176000,0.0,0.0,0.0,False,0.005577843174306318,0.005562344612722418,0.27371025386491254,45.43193054199219,0.0,0.12196790179971839
2014-02-28,57.689998626708984,58.09000015258789,57.52000045776367,57.810001373291016,45.52643585205078,1432900,0.0,0.0,0.0,False,0.0020801517551900517,0.0020779912351486522,0.27635976448509325,45.52643585205078,0.0,0.12195770830440851
2014-03-03,57.15999984741211,57.27000045776367,56.7599983215332,57.02000045776367,44.9043083190918,1470900,0.0,0.0,0.0,False,-0.013665193009633758,-0.013759421175080657,0.25891806195367373,45.52643585205078,-0.013665193009633758,0.12280046846085844
2014-03-04,57.77000045776367,58.040000915527344,57.77000045776367,57.970001220703125,45.652442932128906,600000,0.0,0.0,0.0,False,0.016660642175375218,0.01652337620451423,0.27989244531200064,45.652442932128906,0.0,0.12383155918267812
2014-03-05,57.959999084472656,58.060001373291016,57.869998931884766,57.91999816894531,45.61307144165039,3054800,0.0,0.0,0.0,False,-0.0008624180427112549,-0.000862790139101928,0.27878864297443373,45.652442932128906,-0.0008624180427112549,0.12354665669604821
2014-03-06,58.209999084472656,58.45000076293945,58.209999084472656,58.29999923706055,45.91231918334961,862100,0.0,0.0,0.0,False,0.006560569859497933,0.0065391429850051065,0.28717822520220015,45.91231918334961,0.0,0.1236728634514213
2014-03-07,58.47999954223633,58.47999954223633,57.88999938964844,58.099998474121094,45.75481414794922,743300,0.0,0.0,0.0,False,-0.0034305615181711158,-0.003436459386866898,0.2827624811157936,45.91231918334961,-0.0034305615181711158,0.12372295134906203
2014-03-10,57.79999923706055,57.939998626708984,57.58000183105469,57.900001525878906,45.59731674194336,960800,0.0,0.0,0.0,False,-0.003442204037734431,-0.0034481420525414707,0.27834695092384254,45.91231918334961,-0.006860956863196099,0.12376064844193249
2014-03-11,58.029998779296875,58.08000183105469,57.470001220703125,57.58000183105469,45.34531021118164,645400,0.0,0.0,0.0,False,-0.00552678422258801,-0.005542113401308274,0.27128180316448325,45.91231918334961,-0.01234982205764068,0.1239008877424926
2014-03-12,57.2599983215332,57.5099983215332,57.08000183105469,57.5,45.28230667114258,516000,0.0,0.0,0.0,False,-0.001389416893293749,-0.0013903830279583438,0.26951546275102967,45.91231918334961,-0.01372207989953833,0.12380289541979815
2014-03-13,57.58000183105469,57.70000076293945,56.54999923706055,56.689998626708984,44.644412994384766,847400,0.0,0.0,0.0,False,-0.014087040251514527,-0.014187204393222075,0.25163174732733573,45.91231918334961,-0.027615816659173675,0.1246665914719654
2014-03-14,56.45000076293945,56.869998931884766,56.45000076293945,56.5099983215332,44.502662658691406,3722900,0.0,0.0,0.0,False,-0.003175096863994753,-0.003180148179153125,0.24765769529152037,45.91231918334961,-0.03070323063029723,0.12462212287655701
2014-03-17,56.86000061035156,57.2400016784668,56.810001373291016,57.13999938964844,44.99879837036133,677200,0.0,0.0,0.0,False,0.01114845004837095,0.011086764124008273,0.2615671447849435,45.91231918334961,-0.019897074014931793,0.12507098960389518
2014-03-18,57.16999816894531,57.59000015258789,57.16999816894531,57.52000045776367,45.29806137084961,726300,0.0,0.0,0.0,False,0.006650466486353812,0.006628449694826047,0.26995715480162086,45.91231918334961,-0.013378932352490769,0.1248767891069896
2014-03-19,57.459999084472656,57.58000183105469,56.65999984741211,56.97999954223633,44.87279510498047,665600,0.0,0.0,0.0,False,-0.009388178058825525,-0.009432524777290265,0.2580345709052638,45.91231918334961,-0.02264150661215414,0.12521491521872669
2014-03-20,56.7400016784668,57.15999984741211,56.59000015258789,57.11000061035156,44.97517395019531,766700,0.0,0.0,0.0,False,0.0022815348358693477,0.002278936087272058,0.26090482060351206,45.91231918334961,-0.020411629162356948,0.12506448679797577
2014-03-21,57.290000915527344,57.54999923706055,56.91999816894531,56.97999954223633,44.87279510498047,724800,0.0,0.0,0.0,False,-0.0022763412839318375,-0.002278936087272166,0.2580345709052636,45.91231918334961,-0.02264150661215414,0.12457167759510877
2014-03-24,57.119998931884766,57.279998779296875,56.66999816894531,56.90999984741211,44.817665100097656,1835200,0.0,0.0,0.0,False,-0.0012285841511284756,-0.0012293394793562514,0.25648896956987777,45.91231918334961,-0.02384227376710124,0.12436611195570361
2014-03-25,57.36000061035156,57.439998626708984,57.04999923706055,57.349998474121094,45.164180755615234,1268500,0.0,0.0,0.0,False,0.007731675774354851,0.007701939544788662,0.2662037348966453,45.91231918334961,-0.01629493872323684,0.12440886906325148
2014-03-26,57.650001525878906,57.7400016784668,57.15999984741211,57.15999984741211,45.014549255371094,764200,0.0,0.0,0.0,False,-0.0033130568902334234,-0.003318557215165349,0.2620087298883067,45.91231918334961,-0.019554009554457408,0.12432844228736231
2014-03-27,57.25,57.43000030517578,57.060001373291016,57.31999969482422,45.14055252075195,2952600,0.0,0.0,0.0,False,0.002799167546164494,0.0027952571721837345,0.26554130376798635,45.91231918334961,-0.01680957695723506,0.12433503549902651
2014-03-28,57.58000183105469,57.91999816894531,57.58000183105469,57.720001220703125,45.455570220947266,1341200,0.0,0.0,0.0,False,0.0069785964638002795,0.0069543587576105645,0.2743730058352547,45.91231918334961,-0.009948287747746476,0.12446795214154076
2014-03-31,58.119998931884766,58.2400016784668,58.02000045776367,58.13999938964844,45.786319732666016,1227500,0.0,0.0,0.0,False,0.007276325214073065,0.007249980477817698,0.2836457582697478,45.91231918334961,-0.002744349510649169,0.12439031090531372
2014-04-01,58.29999923706055,58.56999969482422,58.29999923706055,58.560001373291016,46.1170768737793,1410900,0.0,0.0,0.0,False,0.007223929397350171,0.007197961803096989,0.2929187245986964,46.1170768737793,0.0,0.12441449987866894
2014-04-02,58.63999938964844,58.75,58.52000045776367,58.70000076293945,46.227333068847656,1377600,0.0,0.0,0.0,False,0.002390788890851203,0.002387935502086066,0.29600982032224055,46.227333068847656,0.0,0.12408521857818572
2014-04-03,58.779998779296875,58.779998779296875,58.369998931884766,58.58000183105469,46.1328239440918,667300,0.0,0.0,0.0,False,-0.0020444425079660933,-0.0020465352333412373,0.2933602027548323,46.227333068847656,-0.0020444425079660933,0.1240729932747767
2014-04-04,58.7400016784668,58.91999816894531,58.060001373291016,58.150001525878906,45.794189453125,1196300,0.0,0.0,0.0,False,-0.007340424062857842,-0.007367497544152994,0.28386639040058803,46.227333068847656,-0.009369859495843347,0.12425371768423628
2014-04-07,57.939998626708984,58.16999816894531,57.599998474121094,57.7400016784668,45.471309661865234,942400,0.0,0.0,0.0,False,-0.007050671605188352,-0.0070756450458145225,0.27481427009693493,46.227333068847656,-0.016354467298739794,0.12444448685857115
2014-04-08,57.68000030517578,58.06999969482422,57.59000015258789,57.939998626708984,45.628814697265625,689700,0.0,0.0,0.0,False,0.003463833273587902,0.0034578480204114997,0.2792300141833415,46.227333068847656,-0.012947283173152968,0.1244148830006131
2014-04-09,58.209999084472656,58.630001068115234,58.029998779296875,58.599998474121094,46.14857482910156,1510500,0.0,0.0,0.0,False,0.011391050486066812,0.011326660985152628,0.293801787858196,46.227333068847656,-0.0017037158433690358,0.12426401512945218
2014-04-10,58.43000030517578,58.540000915527344,57.43000030517578,57.47999954223633,45.26655197143555,1258900,0.0,0.0,0.0,False,-0.01911267814731754,-0.01929768651050189,0.26907377070043825,46.227333068847656,-0.020783831418117793,0.1257488641797878
2014-04-11,57.310001373291016,57.52000045776367,57.0,57.040000915527344,44.920047760009766,1910000,0.0,0.0,0.0,False,-0.007654751606537946,-0.0076841995918806244,0.25935932621535396,46.227333068847656,-0.02827948795771784,0.12593882367597084
2014-04-14,57.31999969482422,57.52000045776367,57.040000915527344,57.43000030517578,45.22718048095703,764100,0.0,0.0,0.0,False,0.006837319554693133,0.00681405108776333,0.26796996836287135,46.227333068847656,-0.021635524299034703,0.12383588193940992
2014-04-15,57.33000183105469,57.54999923706055,56.709999084472656,57.41999816894531,45.219303131103516,772100,0.0,0.0,0.0,False,-0.00017417291482124675,-0.0001741880846848539,0.26774912233757586,46.227333068847656,-0.021805928891525106,0.12300555080222265
2014-04-16,57.709999084472656,58.119998931884766,57.709999084472656,58.119998931884766,45.770565032958984,1604600,0.0,0.0,0.0,False,0.012190853544496338,0.012117143543317176,0.28320406621915706,46.227333068847656,-0.009880908232547059,0.12221191278019904
2014-04-17,58.150001525878906,58.41999816894531,58.029998779296875,58.29999923706055,45.91231918334961,292500,0.0,0.0,0.0,False,0.00309705921892256,0.003092273210175331,0.28717822520219993,46.227333068847656,-0.00681445077155729,0.1221363835284857
2014-04-21,58.29999923706055,58.439998626708984,58.22999954223633,58.43000030517578,46.01469421386719,199300,0.0,0.0,0.0,False,0.0022297943632241246,0.0022273120611036585,0.29004836795322064,46.227333068847656,-0.00459985123225215,0.12181967182423642
2014-04-22,58.56999969482422,58.7400016784668,58.47999954223633,58.650001525878906,46.18796157836914,2662800,0.0,0.0,0.0,False,0.00376547899452806,0.0037584073250881466,0.29490601798467364,46.227333068847656,-0.000851692880917021,0.12181953259012647
2014-04-23,58.63999938964844,58.63999938964844,58.40999984741211,58.47999954223633,46.0540771484375,418900,0.0,0.0,0.0,False,-0.0028986867000933003,-0.00290289602870381,0.29115249113247077,46.227333068847656,-0.0037479107901838837,0.1215222077771146
2014-04-24,58.56999969482422,58.63999938964844,58.220001220703125,58.52000045776367,46.085575103759766,1221500,0.0,0.0,0.0,False,0.0006839341329269999,0.0006837003565635919,0.29203555439196993,46.227333068847656,-0.0030665399813735172,0.12145420189188146
2014-04-25,58.2599983215332,58.36000061035156,57.970001220703125,58.09000015258789,45.746944427490234,661700,0.0,0.0,0.0,False,-0.007347866995412788,-0.0073749955431034455,0.2825418489849534,46.227333068847656,-0.010391874448867022,0.12161856734890086
2014-04-28,58.189998626708984,58.439998626708984,57.779998779296875,58.2599983215332,45.880828857421875,833600,0.0,0.0,0.0,False,0.002926631092134535,0.0029223568447592856,0.2862953758371565,46.227333068847656,-0.0074956565396001595,0.12162214143802588
2014-04-29,58.619998931884766,58.72999954223633,58.459999084472656,58.63999938964844,46.180076599121094,601100,0.0,0.0,0.0,False,0.006522282817277736,0.006501104766981537,0.2946849580649229,46.227333068847656,-0.0010222625141749209,0.12145306053823521
2014-04-30,58.619998931884766,58.86000061035156,58.470001220703125,58.83000183105469,46.32970428466797,721700,0.0,0.0,0.0,False,0.0032400917574424426,0.0032348539710335845,0.29887985612603374,46.32970428466797,0.0,0.12144328077013467
2014-05-01,58.779998779296875,58.959999084472656,58.70000076293945,58.79999923706055,46.30608367919922,3009900,0.0,0.0,0.0,False,-0.000509837173222949,-0.0005099671843861095,0.2982176388918303,46.32970428466797,-0.000509837173222949,0.12113872163591373
2014-05-02,58.86000061035156,59.0099983215332,58.66999816894531,58.77000045776367,46.28245544433594,1389500,0.0,0.0,0.0,False,-0.0005102619998480495,-0.0005103922278044299,0.29755520776317135,46.32970428466797,-0.0010198390225354403,0.12102371593174104
2014-05-05,58.52000045776367,58.779998779296875,58.310001373291016,58.77000045776367,46.28245544433594,3007300,0.0,0.0,0.0,False,0.0,0.0,0.29755520776317135,46.32970428466797,-0.0010198390225354403,0.12057781536395097
2014-05-06,58.689998626708984,58.790000915527344,58.4900016784668,58.5,46.06981658935547,501700,0.0,0.0,0.0,False,-0.0045943728123113425,-0.0046049593812889,0.2915937553941512,46.32970428466797,-0.005609526314168667,0.120684754774826
2014-05-07,58.630001068115234,58.7400016784668,58.27000045776367,58.72999954223633,46.25096130371094,766800,0.0,0.0,0.0,False,0.003931960831754733,0.003924250877314478,0.2966722514508999,46.32970428466797,-0.001699621920166039,0.12068858722450103
2014-05-08,58.810001373291016,59.06999969482422,58.59000015258789,58.689998626708984,46.219451904296875,775800,0.0,0.0,0.0,False,-0.0006812701514926633,-0.0006815023214552865,0.29578886734971754,46.32970428466797,-0.0023797341699757224,0.12042825169660558
2014-05-09,58.63999938964844,58.7599983215332,58.439998626708984,58.75,46.26670455932617,453800,0.0,0.0,0.0,False,0.001022354292022687,0.0010218320437916496,0.2971136226598077,46.32970428466797,-0.0013598128093954553,0.12022131625718743
2014-05-12,58.88999938964844,59.2599983215332,58.88999938964844,59.2400016784668,46.65258026123047,409400,0.0,0.0,0.0,False,0.008340246092295223,0.008305658419917913,0.3079318694824591,46.65258026123047,0.0,0.12046799506632457
2014-05-13,59.36000061035156,59.400001525878906,59.279998779296875,59.31999969482422,46.71559143066406,2999700,0.0,0.0,0.0,False,0.0013506470399013981,0.0013497357366619247,0.3096984237903684,46.71559143066406,0.0,0.12046711842525105
2014-05-14,59.400001525878906,59.400001525878906,59.11000061035156,59.18000030517578,46.6053466796875,660900,0.0,0.0,0.0,False,-0.0023599134164915547,-0.002362702400863313,0.30660764890850767,46.71559143066406,-0.0023599134164915547,0.12036753850691667
2014-05-15,59.209999084472656,59.209999084472656,58.52000045776367,58.810001373291016,46.31395721435547,2746400,0.0,0.0,0.0,False,-0.006252275459610046,-0.006271902786893701,0.29843837796989825,46.71559143066406,-0.008597434047360908,0.1205135314413896
2014-05-16,58.97999954223633,59.040000915527344,58.689998626708984,59.040000915527344,46.495086669921875,289600,0.0,0.0,0.0,False,0.003910904324760711,0.003903276619457748,0.303516446237736,46.71559143066406,-0.004720153464597865,0.12040753461931335
2014-05-19,58.91999816894531,59.130001068115234,58.79999923706055,59.11000061035156,46.55021286010742,224800,0.0,0.0,0.0,False,0.0011856347440946102,0.0011849324342885332,0.3050619406258941,46.71559143066406,-0.0035401150984484264,0.12017091883467869
2014-05-20,59.0,59.099998474121094,58.540000915527344,58.65999984741211,46.19581985473633,1445600,0.0,0.0,0.0,False,-0.007613133938530359,-0.007642261772957271,0.29512632927383087,46.71559143066406,-0.011126297666576357,0.12042088996928381
2014-05-21,58.83000183105469,59.15999984741211,58.83000183105469,59.13999938964844,46.5738410949707,415000,0.0,0.0,0.0,False,0.008183018321204605,0.008149718962948685,0.305724371754553,46.71559143066406,-0.00303432604302456,0.12065636285745032
2014-05-22,59.220001220703125,59.369998931884766,59.130001068115234,59.29999923706055,46.69984817504883,1150900,0.0,0.0,0.0,False,0.0027055333448056107,0.0027018799775201463,0.3092570525814604,46.71559143066406,-0.00033700216850729436,0.12023416010120547
2014-05-23,59.220001220703125,59.5099983215332,59.220001220703125,59.4900016784668,46.84946060180664,324200,0.0,0.0,0.0,False,0.0032037026372551125,0.003198581716318074,0.3134515228536605,46.84946060180664,0.0,0.12007588831153662
2014-05-27,59.650001525878906,59.790000915527344,59.59000015258789,59.790000915527344,47.085723876953125,952100,0.0,0.0,0.0,False,0.005043030850548913,0.005030357361142818,0.32007529940411206,47.085723876953125,0.0,0.12004279666455728
2014-05-28,59.77000045776367,59.77000045776367,59.56999969482422,59.68000030517578,46.99910354614258,367700,0.0,0.0,0.0,False,-0.001839630437389217,-0.0018413246355801856,0.31764684870368254,47.085723876953125,-0.001839630437389217,0.12004257415303282
2014-05-29,59.91999816894531,60.02000045776367,59.7400016784668,60.0099983215332,47.25897216796875,747400,0.0,0.0,0.0,False,0.0055292250749217065,0.005513995024416901,0.3249324146994266,47.25897216796875,0.0,0.11992762220917906
2014-05-30,60.0,60.029998779296875,59.869998931884766,60.0099983215332,47.25897216796875,1183000,0.0,0.0,0.0,False,0.0,0.0,0.3249324146994266,47.25897216796875,0.0,0.11989651353241311
2014-06-02,60.04999923706055,60.13999938964844,59.90999984741211,60.11000061035156,47.33773422241211,1832000,0.0,0.0,0.0,False,0.0016666053202218922,0.0016652180746885119,0.3271405541106991,47.33773422241211,0.0,0.11853093933954986
2014-06-03,60.0099983215332,60.25,59.88999938964844,60.25,47.4479866027832,798400,0.0,0.0,0.0,False,0.002329059093810537,0.0023263510396762856,0.3302315428870153,47.4479866027832,0.0,0.11850502756425721
2014-06-04,59.84000015258789,60.15999984741211,59.84000015258789,60.130001068115234,47.353485107421875,334800,0.0,0.0,0.0,False,-0.0019916860994010355,-0.0019936721436496045,0.3275821392140623,47.4479866027832,-0.0019916860994010355,0.11845608072303916
2014-06-05,60.33000183105469,60.58000183105469,60.060001373291016,60.52000045776367,47.66061019897461,520300,0.0,0.0,0.0,False,0.006485796997961479,0.006464854719417296,0.3361925674671242,47.66061019897461,0.0,0.11749137283644857
2014-06-06,60.63999938964844,60.849998474121094,60.63999938964844,60.84000015258789,47.91262435913086,343900,0.0,0.0,0.0,False,0.0052876821992864365,0.005273751493617812,0.343257929120939,47.91262435913086,0.0,0.11740036455709629
2014-06-09,60.810001373291016,60.959999084472656,60.709999084472656,60.880001068115234,47.94413757324219,241700,0.0,0.0,0.0,False,0.0006577225633712658,0.000657506358682689,0.3441414201693491,47.94413757324219,0.0,0.11699526525266543
2014-06-10,60.83000183105469,60.91999816894531,60.66999816894531,60.91999816894531,47.975616455078125,296900,0.0,0.0,0.0,False,0.0006565741596216146,0.0006563587091090745,0.34502394869270936,47.975616455078125,0.0,0.11698006232819086
2014-06-11,60.7400016784668,60.7400016784668,60.5099983215332,60.599998474121094,47.72361373901367,1150600,0.0,0.0,0.0,False,-0.005252724919134977,-0.005266568979313328,0.3379589078805778,47.975616455078125,-0.005252724919134977,0.11650687777144945
2014-06-12,60.560001373291016,60.709999084472656,60.2599983215332,60.380001068115234,47.55036163330078,1449800,0.0,0.0,0.0,False,-0.0036303224366108777,-0.003636928048955443,0.33310168563803555,47.975616455078125,-0.008863978270618578,0.11645385909701238
2014-06-13,60.31999969482422,60.54999923706055,60.31999969482422,60.52000045776367,47.66061019897461,637700,0.0,0.0,0.0,False,0.0023185641893546105,0.0023158804668592698,0.3361925674671242,47.975616455078125,-0.006565965783857486,0.11565128955445683
2014-06-16,60.29999923706055,60.599998474121094,60.29999923706055,60.5,47.64486312866211,245600,0.0,0.0,0.0,False,-0.0003304000986718014,-0.0003304546928100062,0.3357510893109885,47.975616455078125,-0.006894196486786464,0.1152401065716251
2014-06-17,60.27000045776367,60.58000183105469,60.27000045776367,60.540000915527344,47.676368713378906,420200,0.0,0.0,0.0,False,0.000661258793665187,0.0006610402584026898,0.33663436646494316,47.975616455078125,-0.0062374965411735595,0.11480767956558445
2014-06-18,60.529998779296875,61.06999969482422,60.4900016784668,61.040000915527344,48.070125579833984,619300,0.0,0.0,0.0,False,0.008258952539407227,0.008225034017223328,0.3476735662601178,48.070125579833984,0.0,0.11490831498246061
2014-06-19,61.279998779296875,61.279998779296875,61.040000915527344,61.18000030517578,48.180381774902344,975400,0.0,0.0,0.0,False,0.0022936531523150006,0.002291026745201395,0.35076466198366196,48.180381774902344,0.0,0.11353340134260138
2014-06-20,61.13999938964844,61.22999954223633,61.11000061035156,61.20000076293945,48.19612503051758,1231200,0.0,0.0,0.0,False,0.0003267565559939012,0.00032670318269685864,0.35120603319256993,48.19612503051758,0.0,0.10921145184587737
2014-06-23,61.15999984741211,61.2599983215332,60.959999084472656,61.150001525878906,48.1567497253418,657700,0.0,0.0,0.0,False,-0.0008169807251278138,-0.0008173146357585156,0.3501021239077753,48.19612503051758,-0.0008169807251278138,0.10920491160988832
2014-06-24,61.0,61.22999954223633,60.689998626708984,60.72999954223633,47.825984954833984,1001500,0.0,0.0,0.0,False,-0.006868502803746179,-0.006892199538858556,0.340828943684371,48.19612503051758,-0.0076798720944728505,0.10803800464498628
2014-06-25,59.83000183105469,60.119998931884766,59.7400016784668,60.040000915527344,47.94257736206055,391900,0.836,0.0,0.0,False,0.002437846441357472,0.0024348797143599627,0.3440976787532011,48.19612503051758,-0.00526074800197085,0.10747852524415104
2014-06-26,60.0099983215332,60.11000061035156,59.70000076293945,60.099998474121094,47.990482330322266,510100,0.0,0.0,0.0,False,0.0009992155386211454,0.0009987166550753043,0.3454407220392359,48.19612503051758,-0.004266789084497957,0.10713668987653918
2014-06-27,59.90999984741211,60.220001220703125,59.90999984741211,60.220001220703125,48.086307525634766,664600,0.0,0.0,0.0,False,0.0019967541616465745,0.001994763297792162,0.3481272364002166,48.19612503051758,-0.002278554651712672,0.1067898715213781
2014-06-30,60.11000061035156,60.31999969482422,60.11000061035156,60.2599983215332,48.11823272705078,1314100,0.0,0.0,0.0,False,0.0006639145956257586,0.0006636943018294014,0.34902227774922334,48.19612503051758,-0.0016161528217771837,0.10673444263533234
2014-07-01,60.43000030517578,60.849998474121094,60.43000030517578,60.720001220703125,48.485557556152344,3003100,0.0,0.0,0.0,False,0.007633797175910395,0.0076048071885633384,0.35932044020334564,48.485557556152344,0.0,0.10680592786210016
2014-07-02,60.84000015258789,60.84000015258789,60.689998626708984,60.84000015258789,48.581382751464844,1883900,0.0,0.0,0.0,False,0.001976365749770448,0.0019744153084162055,0.3620069545643265,48.581382751464844,0.0,0.10671883234305424
2014-07-03,60.79999923706055,61.15999984741211,60.79999923706055,61.13999938964844,48.82093048095703,1063600,0.0,0.0,0.0,False,0.004930854494563874,0.004918737646161054,0.3687228126778672,48.82093048095703,0.0,0.10678524163643272
2014-07-07,60.939998626708984,60.939998626708984,60.7599983215332,60.86000061035156,48.59735870361328,1462000,0.0,0.0,0.0,False,-0.004579424749615479,-0.004589942437391098,0.3624548495541269,48.82093048095703,-0.004579424749615479,0.10679287567073877
2014-07-08,60.63999938964844,60.70000076293945,60.22999954223633,60.36000061035156,48.198097229003906,1163800,0.0,0.0,0.0,False,-0.008215703183467205,-0.008249638066630559,0.3512613249093146,48.82093048095703,-0.012757504738588832,0.10710464223784812
2014-07-09,60.470001220703125,60.63999938964844,60.369998931884766,60.61000061035156,48.39773178100586,940700,0.0,0.0,0.0,False,0.004141959195057554,0.004133404894976891,0.3568581941789484,48.82093048095703,-0.008668386607589174,0.10695864904276198
2014-07-10,60.0099983215332,60.29999923706055,59.689998626708984,60.20000076293945,48.070335388183594,645300,0.0,0.0,0.0,False,-0.006764705302795937,-0.0067876896351808215,0.34767944835764397,48.82093048095703,-0.015374452829534091,0.10722514333253795
2014-07-11,60.220001220703125,60.279998779296875,60.02000045776367,60.22999954223633,48.09428787231445,486100,0.0,0.0,0.0,False,0.0004982799461963339,0.000498155845966669,0.3483509700006615,48.82093048095703,-0.014883833664866564,0.10505900614483198
2014-07-14,60.7400016784668,60.7599983215332,60.58000183105469,60.59000015258789,48.381752014160156,516400,0.0,0.0,0.0,False,0.005977095296823887,0.005959303323742001,0.3564101922419205,48.82093048095703,-0.008995700460239675,0.10511769386207619
2014-07-15,60.650001525878906,60.72999954223633,60.22999954223633,60.459999084472656,48.27794647216797,614400,0.0,0.0,0.0,False,-0.0021455515286384896,-0.0021478565218975483,0.3534999442804949,48.82093048095703,-0.01112195125000448,0.10509031260076206
2014-07-16,60.83000183105469,60.84000015258789,60.650001525878906,60.779998779296875,48.53347396850586,563800,0.0,0.0,0.0,False,0.005292841038406548,0.0052788831847493025,0.3606638043310637,48.82093048095703,-0.0058879769316010355,0.10514800821965946
2014-07-17,60.529998779296875,60.709999084472656,59.95000076293945,60.0099983215332,47.918617248535156,391000,0.0,0.0,0.0,False,-0.01266871438812922,-0.012749646816681622,0.34342594321572806,48.82093048095703,-0.018482098221659804,0.10595450546957777
2014-07-18,60.36000061035156,60.689998626708984,60.22999954223633,60.61000061035156,48.39773178100586,591400,0.0,0.0,0.0,False,0.009998504964901622,0.009948850619301865,0.35685819417894815,48.82093048095703,-0.008668386607589174,0.10631940191474788
2014-07-21,60.40999984741211,60.52000045776367,60.20000076293945,60.459999084472656,48.27794647216797,573900,0.0,0.0,0.0,False,-0.0024750190645277392,-0.0024780869873697576,0.35349994428049447,48.82093048095703,-0.01112195125000448,0.10636608443173806
2014-07-22,60.7599983215332,60.86000061035156,60.689998626708984,60.75,48.50951385498047,2210600,0.0,0.0,0.0,False,0.004796545829595322,0.004785079056297736,0.35999206879359047,48.82093048095703,-0.006378752369294416,0.10640555716844595
2014-07-23,60.81999969482422,60.939998626708984,60.790000915527344,60.88999938964844,48.62131118774414,433900,0.0,0.0,0.0,False,0.0023046475604329153,0.00230199593350622,0.36312637119714375,48.82093048095703,-0.004088805584947952,0.10641710804777657
2014-07-24,60.91999816894531,61.029998779296875,60.880001068115234,60.91999816894531,48.645263671875,1574500,0.0,0.0,0.0,False,0.0004926334470571891,0.0004925121430379191,0.36379789284016106,48.82093048095703,-0.0035981864202803138,0.10631482598728653
2014-07-25,60.84000015258789,60.84000015258789,60.540000915527344,60.65999984741211,48.43764877319336,854600,0.0,0.0,0.0,False,-0.004267936547369899,-0.004277070185679229,0.3579772899700824,48.82093048095703,-0.007850766136322851,0.10641175211780213
2014-07-28,60.7599983215332,60.79999923706055,60.43000030517578,60.75,48.50951385498047,556500,0.0,0.0,0.0,False,0.0014836616476496811,0.0014825621091350525,0.35999206879359025,48.82093048095703,-0.006378752369294416,0.10638819657532435
2014-07-29,60.81999969482422,60.880001068115234,60.47999954223633,60.47999954223633,48.29392623901367,443700,0.0,0.0,0.0,False,-0.004444233694266608,-0.0044541386583758415,0.35394794621752235,48.82093048095703,-0.010794637397353979,0.10634239605297448
2014-07-30,60.72999954223633,60.72999954223633,60.2599983215332,60.5099983215332,48.31787109375,689100,0.0,0.0,0.0,False,0.0004958150351623836,0.0004956921595018926,0.3546192539660842,48.82093048095703,-0.010304174505712305,0.10631077855644798
2014-07-31,60.060001373291016,60.060001373291016,59.369998931884766,59.38999938964844,47.42353820800781,1120300,0.0,0.0,0.0,False,-0.01850936031529482,-0.01868280205617512,0.32954611810439016,48.82093048095703,-0.02862281114232923,0.10802981584079777
2014-08-01,59.13999938964844,59.5099983215332,58.93000030517578,59.13999938964844,47.22392272949219,709700,0.0,0.0,0.0,False,-0.004209206779133168,-0.004218090427493723,0.3239497835708949,48.82093048095703,-0.032711538590764255,0.10730204518542544
2014-08-04,59.27000045776367,59.68000030517578,59.04999923706055,59.560001373291016,47.559288024902344,899300,0.0,0.0,0.0,False,0.007101597580768448,0.007076499988614957,0.33335194215096076,48.82093048095703,-0.02584224519331524,0.1074741402326356
2014-08-05,59.31999969482422,59.34000015258789,58.68000030517578,58.86000061035156,47.00033187866211,582000,0.0,0.0,0.0,False,-0.011752828300279905,-0.011822438737370603,0.31768128571101584,48.82093048095703,-0.03729135402294437,0.1081582772218915
2014-08-06,58.65999984741211,58.97999954223633,58.52000045776367,58.810001373291016,46.96040344238281,605100,0.0,0.0,0.0,False,-0.0008495351986530508,-0.000849896258182929,0.31656186907819794,48.82093048095703,-0.03810920890374936,0.10797875068965063
2014-08-07,58.90999984741211,59.0,58.2599983215332,58.41999816894531,46.648983001708984,1773100,0.0,0.0,0.0,False,-0.006631553773934651,-0.006653640225811653,0.3078310182466939,48.82093048095703,-0.0444880394095567,0.10811462268129404
2014-08-08,58.41999816894531,59.02000045776367,58.2400016784668,58.9900016784668,47.10414505004883,1923400,0.0,0.0,0.0,False,0.009757169804176957,0.00970987600976075,0.32059174756689646,48.82093048095703,-0.03516494696015371,0.10823814287513987
2014-08-11,59.2400016784668,59.40999984741211,59.0099983215332,59.20000076293945,47.2718391418457,1228900,0.0,0.0,0.0,False,0.003560070809452087,0.0035537487575598315,0.32529314769861273,48.82093048095703,-0.03173006585189031,0.10827639592774142
2014-08-12,59.16999816894531,59.27000045776367,59.02000045776367,59.18000030517578,47.255855560302734,1475500,0.0,0.0,0.0,False,-0.00033812057734849965,-0.0003381777529994522,0.3248450388143569,48.82093048095703,-0.03205745784105374,0.10827214631903032
2014-08-13,59.400001525878906,59.61000061035156,59.369998931884766,59.52000045776367,47.527347564697266,275200,0.0,0.0,0.0,False,0.005745150546435207,0.005728710107510775,0.33245647301304326,48.82093048095703,-0.026496482216051498,0.10830124913965078
2014-08-14,59.619998931884766,59.79999923706055,59.619998931884766,59.79999923706055,47.75093078613281,264200,0.0,0.0,0.0,False,0.004704306739003128,0.004693276068964764,0.3387247569784668,48.82093048095703,-0.02191682305689724,0.1083329467393821
2014-08-15,59.95000076293945,60.11000061035156,59.349998474121094,59.810001373291016,47.7589225769043,826100,0.0,0.0,0.0,False,0.000167364083587751,0.00016735007978198105,0.33894881142059474,48.82093048095703,-0.02175312706231558,0.10773555987101927
2014-08-18,60.13999938964844,60.2400016784668,60.040000915527344,60.2400016784668,48.10226821899414,394900,0.0,0.0,0.0,False,0.007189141286363165,0.007163422600093648,0.3485747036011053,48.82093048095703,-0.014720372079823685,0.1079167052517597
2014-08-19,60.349998474121094,60.5099983215332,60.29999923706055,60.47999954223633,48.29392623901367,5075300,0.0,0.0,0.0,False,0.0039843863317832184,0.003976469686244896,0.3539479462175221,48.82093048095703,-0.010794637397353979,0.10759940820430178
2014-08-20,60.310001373291016,60.54999923706055,60.290000915527344,60.5,48.30989456176758,1666400,0.0,0.0,0.0,False,0.0003306486756715632,0.00033059402344499386,0.3543956273128672,48.82093048095703,-0.010467557954242368,0.10759915053824984
2014-08-21,60.58000183105469,60.720001220703125,60.529998779296875,60.65999984741211,48.43764877319336,1014500,0.0,0.0,0.0,False,0.002644472992223923,0.002640982525795905,0.3579772899700824,48.82093048095703,-0.007850766136322851,0.10711673954986793
2014-08-22,60.540000915527344,60.630001068115234,60.29999923706055,60.45000076293945,48.26996994018555,744100,0.0,0.0,0.0,False,-0.003461745919851711,-0.0034677516264177426,0.35327631762727707,48.82093048095703,-0.011285334698534433,0.10688449446938425
2014-08-25,60.65999984741211,60.900001525878906,60.65999984741211,60.81999969482422,48.565406799316406,567000,0.0,0.0,0.0,False,0.006120510526461009,0.006101856278891816,0.3615590595745253,48.82093048095703,-0.005233896181890518,0.106872918088482
2014-08-26,60.83000183105469,61.029998779296875,60.83000183105469,60.88999938964844,48.62131118774414,692800,0.0,0.0,0.0,False,0.0011511154155208203,0.0011504533901672506,0.3631263711971435,48.82093048095703,-0.004088805584947952,0.10673199297651163
2014-08-27,60.93000030517578,61.0099983215332,60.869998931884766,60.9900016784668,48.701148986816406,737200,0.0,0.0,0.0,False,0.0016420330328810184,0.0016406863706148883,0.3653646697266404,48.82093048095703,-0.0024534865059023803,0.1052913659764246
2014-08-28,60.63999938964844,60.81999969482422,60.599998474121094,60.810001373291016,48.557430267333984,1099200,0.0,0.0,0.0,False,-0.0029510334452546028,-0.002955396329911943,0.3613354329213081,48.82093048095703,-0.005397279630420582,0.10535806299169237
2014-08-29,60.84000015258789,60.91999816894531,60.650001525878906,60.91999816894531,48.645263671875,2565100,0.0,0.0,0.0,False,0.0018088561123899005,0.0018072221023348824,0.36379789284016084,48.82093048095703,-0.0035981864202803138,0.1053585758981158
2014-09-02,60.9900016784668,60.9900016784668,60.68000030517578,60.880001068115234,48.613338470458984,895500,0.0,0.0,0.0,False,-0.0006562859157545065,-0.0006565013656257498,0.3629028514911541,48.82093048095703,-0.004252110896964978,0.10518257947928865
2014-09-03,61.29999923706055,61.31999969482422,61.029998779296875,61.09000015258789,48.781009674072266,1407100,0.0,0.0,0.0,False,0.003449078151980256,0.003443143723554462,0.3676036099395039,48.82093048095703,-0.0008176986077792492,0.10481257016290295
2014-09-04,61.16999816894531,61.31999969482422,60.7599983215332,60.88999938964844,48.62131118774414,2042900,0.0,0.0,0.0,False,-0.0032737839457432916,-0.0032791545009666695,0.3631263711971433,48.82093048095703,-0.004088805584947952,0.10458625698318577
2014-09-05,60.88999938964844,61.150001525878906,60.68000030517578,61.150001525878906,48.828922271728516,600300,0.0,0.0,0.0,False,0.004269960618353386,0.004260870204464828,0.368946867119994,48.828922271728516,0.0,0.1046394241020838
2014-09-08,60.959999084472656,60.959999084472656,60.58000183105469,60.720001220703125,48.485557556152344,555500,0.0,0.0,0.0,False,-0.007031994555713905,-0.007056835552431541,0.3593204402033445,48.828922271728516,-0.007031994555713905,0.10489656032002885
2014-09-09,60.619998931884766,60.619998931884766,60.2599983215332,60.400001525878906,48.23004150390625,528400,0.0,0.0,0.0,False,-0.005269941506812037,-0.005283876628299266,0.35215690099445895,48.828922271728516,-0.012264877862541157,0.10440237191497544
2014-09-10,60.439998626708984,60.619998931884766,60.220001220703125,60.59000015258789,48.381752014160156,823800,0.0,0.0,0.0,False,0.003145560433358119,0.00314062350835952,0.35641019224191917,48.828922271728516,-0.009157897343707422,0.10407428911557706
2014-09-11,60.31999969482422,60.43000030517578,60.209999084472656,60.400001525878906,48.23004150390625,2468900,0.0,0.0,0.0,False,-0.003135696909229435,-0.003140623508359511,0.35215690099445895,48.828922271728516,-0.012264877862541157,0.10409904660120485
2014-09-12,60.29999923706055,60.310001373291016,59.970001220703125,60.099998474121094,47.990482330322266,850200,0.0,0.0,0.0,False,-0.004967011557818868,-0.004979388159885694,0.34544072203923504,48.828922271728516,-0.017170969630261546,0.10409552719467037
2014-09-15,60.119998931884766,60.130001068115234,59.939998626708984,60.04999923706055,47.9505615234375,426800,0.0,0.0,0.0,False,-0.0008318484196510045,-0.0008321945975393093,0.3443215193008726,48.828922271728516,-0.017988534405961598,0.10406720817826554
2014-09-16,59.90999984741211,60.540000915527344,59.849998474121094,60.43000030517578,48.253990173339844,1052700,0.0,0.0,0.0,False,0.006327947791685995,0.006308010394394492,0.35282831569024853,48.828922271728516,-0.011774417120845482,0.10402168880112102
2014-09-17,60.43000030517578,60.56999969482422,60.11000061035156,60.25,48.11027145385742,744500,0.0,0.0,0.0,False,-0.0029783800047653575,-0.002982824205030228,0.34879907888491624,48.828922271728516,-0.014717728437090405,0.10406503645302378
2014-09-18,60.45000076293945,60.65999984741211,60.45000076293945,60.630001068115234,48.41368865966797,459000,0.0,0.0,0.0,False,0.00630670325985494,0.0062868992286687665,0.35730555443260914,48.828922271728516,-0.008503845523147313,0.1023149009561078
2014-09-19,60.720001220703125,60.790000915527344,60.369998931884766,60.45000076293945,48.26996994018555,439300,0.0,0.0,0.0,False,-0.0029685554532462577,-0.0029729703534012233,0.35327631762727685,48.828922271728516,-0.011447156839392236,0.1023230443078781
2014-09-22,60.279998779296875,60.33000183105469,59.849998474121094,59.959999084472656,47.878692626953125,497000,0.0,0.0,0.0,False,-0.008106019409526821,-0.00813905181350534,0.34230663353013724,48.828922271728516,-0.019460385373395117,0.10245499581926344
2014-09-23,59.720001220703125,59.869998931884766,59.560001373291016,59.58000183105469,47.575260162353516,1246300,0.0,0.0,0.0,False,-0.006337526109240321,-0.00635769348048062,0.3337997301935336,48.828922271728516,-0.025674580782235612,0.1026420527776985
2014-09-24,59.68000030517578,60.0099983215332,59.439998626708984,59.95000076293945,47.87070846557617,648300,0.0,0.0,0.0,False,0.006210124804665762,0.0061909214421315,0.342082792982465,48.828922271728516,-0.01962389832853506,0.10277240202718241
2014-09-25,59.720001220703125,59.720001220703125,58.97999954223633,58.97999954223633,47.096153259277344,817100,0.0,0.0,0.0,False,-0.016180149221226015,-0.016312477167649417,0.320367693124769,48.828922271728516,-0.035486529946503254,0.1040950292260753
2014-09-26,59.06999969482422,59.540000915527344,59.040000915527344,59.38999938964844,47.42353820800781,550600,0.0,0.0,0.0,False,0.0069514159028685185,0.00692736620000776,0.3295461181043904,48.828922271728516,-0.028781795672242594,0.10425429056562094
2014-09-29,58.77000045776367,59.130001068115234,58.689998626708984,59.04999923706055,47.15205001831055,754100,0.0,0.0,0.0,False,-0.005724756101210149,-0.00574120532599371,0.321934790852932,48.828922271728516,-0.03434178301307422,0.10433288079237237
2014-09-30,58.939998626708984,59.18000030517578,58.7400016784668,58.900001525878906,47.03227233886719,1182400,0.0,0.0,0.0,False,-0.0025402433064277696,-0.002543475198811201,0.3185767548489338,48.828922271728516,-0.03679478983507223,0.10410870370952194
2014-10-01,58.720001220703125,58.7599983215332,58.0,58.130001068115234,46.41742706298828,1328100,0.0,0.0,0.0,False,-0.013072837974932416,-0.013159039612170225,0.30133921457528157,48.828922271728516,-0.049386615484169005,0.10469556454506868
2014-10-02,57.93000030517578,58.06999969482422,57.33000183105469,57.900001525878906,46.2337646484375,1546200,0.0,0.0,0.0,False,-0.003956755601760342,-0.003964604269554216,0.2961901333482204,48.828922271728516,-0.053147960318460474,0.10478262996413845
2014-10-03,58.0099983215332,58.349998474121094,57.95000076293945,58.22999954223633,46.49727249145508,1051900,0.0,0.0,0.0,False,0.005699467586541829,0.005683287072256008,0.3035777269992339,48.828922271728516,-0.04775140780904441,0.1046568626279869
2014-10-06,58.52000045776367,58.70000076293945,58.279998779296875,58.529998779296875,46.736820220947266,2214500,0.0,0.0,0.0,False,0.005151866263471971,0.0051386408048881525,0.31029358511277483,48.828922271728516,-0.04284555041249716,0.10464649888606656
2014-10-07,58.25,58.290000915527344,57.63999938964844,57.63999938964844,46.02614974975586,2276100,0.0,0.0,0.0,False,-0.015205794228869807,-0.015322587789711647,0.29036953047814196,48.828922271728516,-0.057399844018171886,0.10543342420919023
2014-10-08,57.7400016784668,58.66999816894531,57.380001068115234,58.59000015258789,46.784732818603516,1720000,0.0,0.0,0.0,False,0.01648156695643821,0.016347220086564616,0.31163684229326516,48.828922271728516,-0.04186431643420818,0.1061343187252036
2014-10-09,58.369998931884766,58.38999938964844,57.220001220703125,57.27000045776367,45.73070526123047,3523800,0.0,0.0,0.0,False,-0.022529305905406916,-0.022786968037928793,0.28208657463643827,48.828922271728516,-0.06345044834814806,0.10859411427362486
2014-10-10,57.13999938964844,57.31999969482422,56.400001525878906,56.400001525878906,45.0359992980957,1409200,0.0,0.0,0.0,False,-0.015191236591833635,-0.015307805483567478,0.26261009414992253,48.828922271728516,-0.07767779416726717,0.10783410289561307
2014-10-13,56.68000030517578,56.95000076293945,55.97999954223633,56.0099983215332,44.724578857421875,1308400,0.0,0.0,0.0,False,-0.006914922407128543,-0.006938941272846697,0.2538792433184185,48.828922271728516,-0.0840555806549721,0.10791290138725386
2014-10-14,56.25,56.63999938964844,55.93000030517578,56.09000015258789,44.78845977783203,1734500,0.0,0.0,0.0,False,0.0014283179862644158,0.0014272989103903267,0.2556701815942537,48.828922271728516,-0.08274732076640312,0.10788062711909424
2014-10-15,55.4900016784668,55.84000015258789,54.54999923706055,55.689998626708984,44.46904754638672,6117400,0.0,0.0,0.0,False,-0.007131574361559201,-0.007157125590795343,0.24671527632062173,48.828922271728516,-0.08928877645669697,0.10799081099242643
2014-10-16,54.720001220703125,55.9900016784668,54.56999969482422,55.529998779296875,44.34129333496094,2372700,0.0,0.0,0.0,False,-0.0028728794178134454,-0.0028770140566660757,0.24313361366340658,48.828922271728516,-0.09190513998638616,0.10757671988704162
2014-10-17,56.220001220703125,56.56999969482422,56.0099983215332,56.310001373291016,44.964141845703125,1354800,0.0,0.0,0.0,False,0.01404669245971446,0.013948951899469878,0.2605955292208699,48.828922271728516,-0.07914941076352733,0.1080600395492937
2014-10-20,56.2400016784668,56.75,56.189998626708984,56.709999084472656,45.28351974487305,1408800,0.0,0.0,0.0,False,0.007102946616125427,0.007077839510324275,0.2695494719694522,48.828922271728516,-0.072608658186753,0.10814836691701782
2014-10-21,57.04999923706055,57.619998931884766,56.91999816894531,57.54999923706055,45.95428466796875,710900,0.0,0.0,0.0,False,0.01481256154280386,0.01470392700970138,0.28835475165463387,48.828922271728516,-0.058871616861880915,0.10913549084203282
2014-10-22,57.54999923706055,57.72999954223633,57.09000015258789,57.11000061035156,45.60293960571289,1482500,0.0,0.0,0.0,False,-0.007645534356467865,-0.0076749112849342814,0.27850459113753967,48.828922271728516,-0.0660670462490105,0.10917198815418246
2014-10-23,57.70000076293945,58.02000045776367,57.529998779296875,57.75,46.113990783691406,1512400,0.0,0.0,0.0,False,0.011206540244929508,0.011144212195047581,0.29283220429144974,48.828922271728516,-0.05560088901673399,0.10944944370968918
2014-10-24,57.720001220703125,58.099998474121094,57.65999984741211,58.08000183105469,46.37749481201172,929000,0.0,0.0,0.0,False,0.005714188337252013,0.005697924290877939,0.3002196909952357,48.828922271728516,-0.050204414631042305,0.10953060202044644
2014-10-27,57.709999084472656,57.9900016784668,57.54999923706055,57.91999816894531,46.249732971191406,1492600,0.0,0.0,0.0,False,-0.0027548241089387915,-0.00275862562014266,0.2966378144435651,48.828922271728516,-0.052820934408180364,0.1095682084816639
2014-10-28,58.33000183105469,58.65999984741211,58.22999954223633,58.650001525878906,46.83264923095703,951400,0.0,0.0,0.0,False,0.012603667574226263,0.012524902484922404,0.312980206420983,48.828922271728516,-0.04088300433219494,0.11026470559907467
2014-10-29,58.75,58.93000030517578,58.150001525878906,58.38999938964844,46.62503433227539,3362300,0.0,0.0,0.0,False,-0.00443312309021382,-0.004442978518049216,0.30715960355090455,48.828922271728516,-0.04513488803190635,0.11031526464546168
2014-10-30,58.189998626708984,58.97999954223633,58.189998626708984,58.83000183105469,46.976375579833984,1028700,0.0,0.0,0.0,False,0.007535463567806655,0.007507213790234607,0.317009657120771,48.828922271728516,-0.03793953676850115,0.11048421896718791
2014-10-31,59.459999084472656,59.66999816894531,59.310001373291016,59.61000061035156,47.599212646484375,1484200,0.0,0.0,0.0,False,0.01325851683878665,0.013171391957312557,0.33447125183655135,48.828922271728516,-0.025184041916815558,0.11108935334169841
2014-11-03,59.41999816894531,59.5,59.2400016784668,59.36000061035156,47.39958572387695,1308300,0.0,0.0,0.0,False,-0.004193912283592449,-0.0042027314000847,0.32887459646137307,48.828922271728516,-0.029272334537662648,0.111181305540866
2014-11-04,59.06999969482422,59.189998626708984,58.77000045776367,59.08000183105469,47.176002502441406,1337600,0.0,0.0,0.0,False,-0.004716986826383107,-0.004728146917240849,0.3226063124959495,48.828922271728516,-0.03385124414765417,0.11121178651082882
2014-11-05,59.34000015258789,59.36000061035156,59.04999923706055,59.31999969482422,47.367645263671875,651100,0.0,0.0,0.0,False,0.004062293349686552,0.004054064513826077,0.32797912732345536,48.828922271728516,-0.029926464481947135,0.11107099266574584
2014-11-06,59.20000076293945,59.349998474121094,59.0,59.2599983215332,47.319740295410156,595000,0.0,0.0,0.0,False,-0.0010113436712982926,-0.0010118554243769501,0.3266360840374205,48.828922271728516,-0.030907542212787353,0.11095642233076908
2014-11-07,59.2599983215332,59.400001525878906,59.09000015258789,59.400001525878906,47.4315299987793,744300,0.0,0.0,0.0,False,0.0023624327325393324,0.002359646575540983,0.3297701725465183,48.828922271728516,-0.028618126469653782,0.10986219783316727
2014-11-10,59.529998779296875,59.61000061035156,59.38999938964844,59.529998779296875,47.535335540771484,338800,0.0,0.0,0.0,False,0.002188534546426313,0.002186143193099859,0.33268042050794366,48.828922271728516,-0.026492223681660154,0.10945929021225946
2014-11-11,59.599998474121094,59.72999954223633,59.5,59.72999954223633,47.695030212402344,1422200,0.0,0.0,0.0,False,0.0033594939388592593,0.0033538634459770473,0.33715755230307654,48.828922271728516,-0.023221730207686475,0.10950042385616353
2014-11-12,59.290000915527344,59.59000015258789,59.290000915527344,59.540000915527344,47.54331970214844,3081100,0.0,0.0,0.0,False,-0.003180845249039277,-0.003185914890639861,0.3329042610556163,48.828922271728516,-0.02632871072652021,0.10951041585026028
2014-11-13,59.66999816894531,59.81999969482422,59.38999938964844,59.630001068115234,47.61518859863281,1042200,0.0,0.0,0.0,False,0.0015116507836352433,0.0015105093897039821,0.3349191468263517,48.828922271728516,-0.02485685975908669,0.10936571747715174
2014-11-14,59.52000045776367,59.709999084472656,59.45000076293945,59.709999084472656,47.67906188964844,1108500,0.0,0.0,0.0,False,0.001341447821493258,0.0013405488841928819,0.33670987120773166,48.828922271728516,-0.023548756117966474,0.10927126463201006
2014-11-17,59.4900016784668,59.65999984741211,59.38999938964844,59.619998931884766,47.60720443725586,367100,0.0,0.0,0.0,False,-0.0015071070936523157,-0.0015082439219063703,0.3346953062786795,48.828922271728516,-0.025020372714226746,0.10906459797764836
2014-11-18,59.83000183105469,60.16999816894531,59.790000915527344,60.060001373291016,47.95854568481445,796900,0.0,0.0,0.0,False,0.007380001655456381,0.007352902688511504,0.34454535984854595,48.828922271728516,-0.017825021450821654,0.10928521050162834
2014-11-19,60.0,60.06999969482422,59.689998626708984,59.959999084472656,47.878692626953125,724400,0.0,0.0,0.0,False,-0.0016650433561127276,-0.0016664310814307373,0.3423066335301379,48.828922271728516,-0.019460385373395117,0.10926284161898395
2014-11-20,59.65999984741211,59.959999084472656,59.5,59.91999816894531,47.84674835205078,578200,0.0,0.0,0.0,False,-0.0006671918790940312,-0.0006674145506444045,0.34141105744499245,48.828922271728516,-0.020114593441403983,0.10907144903019057
2014-11-21,60.630001068115234,60.630001068115234,60.22999954223633,60.439998626708984,48.26197814941406,669500,0.0,0.0,0.0,False,0.008678328447903505,0.008640888212089227,0.3530522631851496,48.828922271728516,-0.011610826041981048,0.10921194441931177
2014-11-24,60.630001068115234,60.630001068115234,60.459999084472656,60.59000015258789,48.381752014160156,969000,0.0,0.0,0.0,False,0.0024817437937434406,0.0024786693532130957,0.35641019224191983,48.828922271728516,-0.009157897343707422,0.10915717819141653
2014-11-25,60.720001220703125,60.75,60.5,60.560001373291016,48.357810974121094,1771500,0.0,0.0,0.0,False,-0.000494836152937439,-0.000494958624750553,0.35573899144058574,48.828922271728516,-0.00964820183795434,0.10910883537901181
2014-11-26,60.66999816894531,60.81999969482422,60.619998931884766,60.79999923706055,48.549442291259766,720400,0.0,0.0,0.0,False,0.003962778986030369,0.003954947859249748,0.3611114854264086,48.828922271728516,-0.005723656543420552,0.10915830877441396
2014-11-28,60.41999816894531,60.560001373291016,60.31999969482422,60.43000030517578,48.253990173339844,775200,0.0,0.0,0.0,False,-0.006085592418290431,-0.0061041851058888505,0.35282831569024964,48.828922271728516,-0.011774417120845482,0.10932244219854723
2014-12-01,60.130001068115234,60.27000045776367,59.88999938964844,60.04999923706055,47.9505615234375,1393200,0.0,0.0,0.0,False,-0.00628815666460647,-0.00630801039439454,0.34432151930087374,48.828922271728516,-0.017988534405961598,0.10951474400571498
2014-12-02,60.119998931884766,60.34000015258789,60.040000915527344,60.310001373291016,48.15816879272461,2527200,0.0,0.0,0.0,False,0.004329610805196449,0.004320265006404692,0.35014190827649694,48.828922271728516,-0.013736806953698943,0.10941460608356328
2014-12-03,60.31999969482422,60.5,60.2400016784668,60.470001220703125,48.28594207763672,908200,0.0,0.0,0.0,False,0.0026532006534976116,0.002649687129993522,0.3537241056698506,48.828922271728516,-0.011120052805387748,0.10930808971981583
2014-12-04,60.400001525878906,60.5,60.119998931884766,60.33000183105469,48.174137115478516,2324400,0.0,0.0,0.0,False,-0.002315476458519483,-0.002318161319423301,0.3505895893718416,48.828922271728516,-0.013409781043418945,0.10929372125587417
2014-12-05,60.4900016784668,60.5099983215332,60.279998779296875,60.38999938964844,48.2220458984375,1440100,0.0,0.0,0.0,False,0.0009944917714694856,0.0009939975921387724,0.3519327396051042,48.828922271728516,-0.012428625188854348,0.10917864931770946
2014-12-08,60.220001220703125,60.220001220703125,59.70000076293945,59.83000183105469,47.774879455566406,1268800,0.0,0.0,0.0,False,-0.009273070740567269,-0.009316333320056608,0.33939617167425706,48.828922271728516,-0.02158644440883739,0.10900575150933292
2014-12-09,59.34000015258789,59.689998626708984,59.150001525878906,59.63999938964844,47.623172760009766,4709300,0.0,0.0,0.0,False,-0.0031754490494891874,-0.0031805014864948068,0.3351429873740246,48.828922271728516,-0.024693346803946747,0.10905481470625569
2014-12-10,59.38999938964844,59.529998779296875,58.650001525878906,58.7400016784668,46.90452194213867,1562300,0.0,0.0,0.0,False,-0.01509035992819363,-0.015205377985758679,0.3149951991389468,48.828922271728516,-0.03941107524103704,0.1101156287036573
2014-12-11,58.75,59.310001373291016,58.689998626708984,58.779998779296875,46.93644714355469,1327400,0.0,0.0,0.0,False,0.0006806422940499601,0.0006804107621380529,0.31589024048795333,48.828922271728516,-0.03875725779165007,0.10948121606038268
2014-12-12,58.5,58.65999984741211,57.790000915527344,57.790000915527344,46.14592361450195,2015400,0.0,0.0,0.0,False,-0.01684242368483757,-0.01698587024223713,0.2937274595349124,48.828922271728516,-0.05494691531989826,0.11057951558932748
2014-12-15,58.04999923706055,58.15999984741211,56.970001220703125,57.15999984741211,45.64286422729492,2925100,0.0,0.0,0.0,False,-0.010901491351858805,-0.01096134802421291,0.27962390082313027,48.828922271728516,-0.06524940334958595,0.11114114524724916
2014-12-16,57.029998779296875,58.0,56.869998931884766,56.9900016784668,45.50712203979492,8379200,0.0,0.0,0.0,False,-0.002974006776262361,-0.0029784379221009616,0.27581829067101493,48.828922271728516,-0.06802935795813958,0.11091730868689324
2014-12-17,56.61000061035156,57.63999938964844,56.61000061035156,57.459999084472656,46.27870559692383,4797700,0.488,0.0,0.0,False,0.01695522640289515,0.01681309092805872,0.29745007863829676,48.828922271728516,-0.05222758472146827,0.11209860925350365
2014-12-18,58.209999084472656,58.72999954223633,58.040000915527344,58.709999084472656,47.28545379638672,2985200,0.0,0.0,0.0,False,0.02175402674896354,0.021520784486011604,0.3256748423544391,48.828922271728516,-0.031609718247569196,0.11301640143775349
2014-12-19,58.90999984741211,59.13999938964844,58.61000061035156,58.869998931884766,47.41432189941406,2189100,0.0,0.0,0.0,False,0.0027253223281362704,0.0027216153708151314,0.32928773360215624,48.828922271728516,-0.02897054259035925,0.11303187248967655
2014-12-22,59.099998474121094,59.22999954223633,58.9900016784668,59.220001220703125,47.69621276855469,2569200,0.0,0.0,0.0,False,0.005945268388286573,0.005927665016902294,0.3371907059436783,48.828922271728516,-0.023197511853126795,0.11309639207417609
2014-12-23,59.18000030517578,59.34000015258789,59.09000015258789,59.20000076293945,47.68011474609375,2522900,0.0,0.0,0.0,False,-0.00033751154497430047,-0.0003375685148148091,0.33673938864259,48.828922271728516,-0.023527193970035998,0.11292357645401231
2014-12-24,59.380001068115234,59.439998626708984,59.22999954223633,59.310001373291016,47.768699645996094,925200,0.0,0.0,0.0,False,0.0018579003086311996,0.0018561765465745993,0.3392229171653085,48.828922271728516,-0.021713004842342842,0.1128974280511922
2014-12-26,59.470001220703125,59.63999938964844,59.349998474121094,59.54999923706055,47.96199035644531,726900,0.0,0.0,0.0,False,0.004046388364800757,0.004038223752784649,0.34464193319520064,48.828922271728516,-0.017754475727701058,0.11289747070804816
2014-12-29,59.40999984741211,59.560001373291016,59.290000915527344,59.41999816894531,47.85728454589844,1271200,0.0,0.0,0.0,False,-0.0021830997789857864,-0.0021854862151597485,0.3417064456880272,48.828922271728516,-0.019898815714649687,0.11288732338345306
2014-12-30,59.27000045776367,59.27000045776367,59.02000045776367,59.029998779296875,47.54318618774414,1773300,0.0,0.0,0.0,False,-0.0065632298433701,-0.006584862541891657,0.33290051790264563,48.828922271728516,-0.02633144505687368,0.11308070266188111
2014-12-31,59.189998626708984,59.25,58.31999969482422,58.5,47.11632537841797,5750200,0.0,0.0,0.0,False,-0.0089783803643394,-0.0090189289106382,0.32093323006509067,48.828922271728516,-0.03507341169194966,0.1133839578153897
2015-01-02,58.65999984741211,58.880001068115234,58.150001525878906,58.36000061035156,47.00356674194336,1424100,0.0,0.0,0.0,False,-0.0023931967437821333,-0.0023960650162500627,0.31777197696014525,48.828922271728516,-0.03738267086107738,0.11248831376872108
2015-01-05,58.029998779296875,58.029998779296875,57.099998474121094,57.209999084472656,46.07733917236328,2173500,0.0,0.0,0.0,False,-0.01970547415401913,-0.019902215892058827,0.2918046553272664,48.828922271728516,-0.0563515017606353,0.1142377634695173
2015-01-06,57.20000076293945,57.43000030517578,56.400001525878906,56.619998931884766,45.60215759277344,5221500,0.0,0.0,0.0,False,-0.010312695744264078,-0.010366240033108334,0.27848266695585244,48.828922271728516,-0.06608306161250965,0.11466835891676944
2015-01-07,57.08000183105469,57.439998626708984,56.939998626708984,57.36000061035156,46.19815444946289,2697900,0.0,0.0,0.0,False,0.013069488115270644,0.012984819276480835,0.29519178097721155,48.828922271728516,-0.053877245285604336,0.11528242819061411
2015-01-08,57.869998931884766,58.36000061035156,57.81999969482422,58.2599983215332,46.92302703857422,1926900,0.0,0.0,0.0,False,0.015690509669694208,0.015568686284433744,0.31551400014074305,48.828922271728516,-0.039032097054040316,0.11632407730881093
2015-01-09,58.400001525878906,58.400001525878906,57.689998626708984,57.900001525878906,46.633079528808594,3150200,0.0,0.0,0.0,False,-0.006179215793713944,-0.0061983861603145465,0.3073851552542215,48.828922271728516,-0.04497012509717613,0.11649459696949957
2015-01-12,58.029998779296875,58.029998779296875,57.349998474121094,57.56999969482422,46.3672981262207,3101800,0.0,0.0,0.0,False,-0.005699417779683635,-0.005715721438283645,0.2999338210554712,48.828922271728516,-0.050413239346326244,0.11646935593932765
2015-01-13,58.0,58.369998931884766,57.16999816894531,57.61000061035156,46.39950942993164,7197800,0.0,0.0,0.0,False,0.0006946987427054463,0.000694457551231033,0.3008368834465587,48.828922271728516,-0.049753562617610436,0.11605760376046094
2015-01-14,57.060001373291016,57.40999984741211,56.779998779296875,57.34000015258789,46.18204116821289,3271000,0.0,0.0,0.0,False,-0.00468686553781672,-0.004697883331526127,0.2947400358872121,48.828922271728516,-0.05420723989741105,0.11583361433141846
2015-01-15,57.65999984741211,57.86000061035156,57.16999816894531,57.209999084472656,46.07733917236328,2808500,0.0,0.0,0.0,False,-0.0022671582546177627,-0.002269732148913183,0.2918046553272664,48.828922271728516,-0.0563515017606353,0.11578596692404329
2015-01-16,57.220001220703125,57.93000030517578,57.11000061035156,57.880001068115234,46.616973876953125,2580400,0.0,0.0,0.0,False,0.011711498846997515,0.011643450031477773,0.30693362405867775,48.828922271728516,-0.04529996346153409,0.11636183877955486
2015-01-20,58.099998474121094,58.209999084472656,57.63999938964844,58.0099983215332,46.72166442871094,3414900,0.0,0.0,0.0,False,0.0022457603540322335,0.0022432424033529044,0.30986868377694043,48.828922271728516,-0.04315593596948297,0.11632291217683399
2015-01-21,58.099998474121094,58.52000045776367,57.88999938964844,58.439998626708984,47.0679931640625,3439300,0.0,0.0,0.0,False,0.007412594127077732,0.007385255866394346,0.31957820868954845,48.828922271728516,-0.036063239279921167,0.11652242385558008
2015-01-22,58.59000015258789,59.189998626708984,58.27000045776367,59.119998931884766,47.61566925048828,2468700,0.0,0.0,0.0,False,0.011635849536154597,0.011568673635879045,0.33493262217704833,48.828922271728516,-0.024847016169814107,0.11707694245349261
2015-01-23,58.900001525878906,59.11000061035156,58.7599983215332,58.7599983215332,47.32572555541992,2648400,0.0,0.0,0.0,False,-0.006089249602753144,-0.006107864689526313,0.3268038842377545,48.828922271728516,-0.03078496608922554,0.11689102352447565
2015-01-26,58.869998931884766,59.22999954223633,58.70000076293945,59.15999984741211,47.647884368896484,2029700,0.0,0.0,0.0,False,0.006807266231963149,0.006784201408287273,0.3358357915153638,48.828922271728516,-0.02418726131737381,0.11456429638374337
2015-01-27,58.84000015258789,59.02000045776367,58.47999954223633,58.75,47.31766891479492,1824900,0.0,0.0,0.0,False,-0.006930327725465979,-0.006954453979838711,0.326578011692755,48.828922271728516,-0.0309499633951289,0.11466053770118406
2015-01-28,59.02000045776367,59.02000045776367,57.939998626708984,57.970001220703125,46.68946075439453,3868100,0.0,0.0,0.0,False,-0.013276397058604172,-0.013365316313202489,0.3089658352803084,48.828922271728516,-0.043815456450750134,0.11524743440423627
2015-01-29,58.130001068115234,58.59000015258789,57.810001373291016,58.52000045776367,47.13242721557617,2817800,0.0,0.0,0.0,False,0.009487504332333696,0.009442780618201292,0.3213846543134071,48.828922271728516,-0.03474365145131619,0.11509334731572496
2015-01-30,57.91999816894531,58.36000061035156,57.63999938964844,57.72999954223633,46.496158599853516,4620400,0.0,0.0,0.0,False,-0.01349959366218223,-0.013591541621105045,0.30354649840873305,48.828922271728516,-0.047774219936565054,0.1156549995203605
2015-02-02,57.939998626708984,58.540000915527344,57.630001068115234,58.47999954223633,47.10020446777344,2613100,0.0,0.0,0.0,False,0.012991306940393743,0.012907643729620152,0.3204812710806364,48.828922271728516,-0.03540356255120525,0.1159288712132694
2015-02-03,58.75,59.400001525878906,58.75,59.38999938964844,47.8331298828125,3016300,0.0,0.0,0.0,False,0.01556098159914665,0.015441151046891874,0.3410292558419399,48.828922271728516,-0.020393495137462248,0.11487031805490037
2015-02-04,59.209999084472656,59.43000030517578,58.970001220703125,59.040000915527344,47.55125427246094,1254300,0.0,0.0,0.0,False,-0.005892894967194029,-0.005910326588285124,0.333126711289329,48.828922271728516,-0.026166213379797187,0.11469327237426503
2015-02-05,59.33000183105469,59.70000076293945,59.27000045776367,59.68000030517578,48.06669998168945,1474700,0.0,0.0,0.0,False,0.010839792075201471,0.010781462669591516,0.3475775276496025,48.828922271728516,-0.01561005761702794,0.11515650976496328
2015-02-06,59.43000030517578,59.63999938964844,59.029998779296875,59.18000030517578,47.663997650146484,751500,0.0,0.0,0.0,False,-0.008377989995077106,-0.008413282612293158,0.33628753660536326,48.828922271728516,-0.023857266705567093,0.11435670187087342
2015-02-09,58.959999084472656,59.18000030517578,58.86000061035156,58.970001220703125,47.49486541748047,1836200,0.0,0.0,0.0,False,-0.003548427345675953,-0.0035547379468857474,0.33154581736878685,48.828922271728516,-0.027321038273671938,0.1138683098682998
2015-02-10,59.220001220703125,59.5099983215332,58.9900016784668,59.470001220703125,47.8975715637207,450700,0.0,0.0,0.0,False,0.008478940674964353,0.00844319636461595,0.3428359153602538,48.828922271728516,-0.019073751061408406,0.11414757514804752
2015-02-11,59.2599983215332,59.45000076293945,59.040000915527344,59.31999969482422,47.776756286621094,880000,0.0,0.0,0.0,False,-0.0025223674845160637,-0.0025255540129044372,0.3394487897103087,48.828922271728516,-0.021548007536439484,0.11340349947583599
2015-02-12,59.70000076293945,60.09000015258789,59.66999816894531,60.060001373291016,48.372764587402344,592300,0.0,0.0,0.0,False,0.012474859055011889,0.0123976891273224,0.356158224573351,48.828922271728516,-0.009341956838361032,0.11404743259690804
2015-02-13,60.189998626708984,60.45000076293945,60.189998626708984,60.439998626708984,48.678810119628906,629300,0.0,0.0,0.0,False,0.006326814992630547,0.006306884717923401,0.3647383867609608,48.828922271728516,-0.003074246678315906,0.11413781997081003
2015-02-17,60.2599983215332,60.59000015258789,60.20000076293945,60.4900016784668,48.719085693359375,1311700,0.0,0.0,0.0,False,0.0008273738333268721,0.00082703174827198,0.36586753559150353,48.828922271728516,-0.002249416396247872,0.11407876592912362
2015-02-18,60.5099983215332,60.68000030517578,60.369998931884766,60.61000061035156,48.815731048583984,646200,0.0,0.0,0.0,False,0.0019837267848765716,0.0019817617971347973,0.3685770436064497,48.828922271728516,-0.0002701518389269797,0.11403628520444897
2015-02-19,60.5,60.75,60.40999984741211,60.599998474121094,48.80767822265625,926000,0.0,0.0,0.0,False,-0.00016496374743868447,-0.0001649773554542424,0.36835127800867795,48.828922271728516,-0.0004350710211059594,0.1138533255558166
2015-02-20,60.52000045776367,61.060001373291016,60.279998779296875,61.0099983215332,49.13789367675781,969100,0.0,0.0,0.0,False,0.006765645614100979,0.006742861342950439,0.37760905783128673,49.13789367675781,0.0,0.11395592592214565
2015-02-23,60.720001220703125,60.880001068115234,60.689998626708984,60.849998474121094,49.009033203125,1000400,0.0,0.0,0.0,False,-0.0026224256676627977,-0.002625870249278055,0.3739963804780253,49.13789367675781,-0.0026224256676627977,0.11399477795997247
2015-02-24,60.83000183105469,61.220001220703125,60.7400016784668,61.130001068115234,49.23454284667969,1046500,0.0,0.0,0.0,False,0.004601389352449248,0.00459083532354302,0.38031867279346065,49.23454284667969,0.0,0.11388013912733315
2015-02-25,61.029998779296875,61.279998779296875,61.02000045776367,61.15999984741211,49.258705139160156,1119800,0.0,0.0,0.0,False,0.0004907589485640962,0.0004906385657756418,0.38099607653400414,49.258705139160156,0.0,0.11383197022520931
2015-02-26,61.060001373291016,61.15999984741211,60.88999938964844,61.060001373291016,49.17816925048828,500400,0.0,0.0,0.0,False,-0.0016349574850649251,-0.001636295486636573,0.37873820666182967,49.258705139160156,-0.0016349574850649251,0.11383853933561809
2015-02-27,61.06999969482422,61.209999084472656,60.90999984741211,60.90999984741211,49.05735397338867,1338200,0.0,0.0,0.0,False,-0.00245668512961994,-0.002459707731935888,0.37535108101188475,49.258705139160156,-0.004087626038943748,0.11375245954959816
2015-03-02,60.880001068115234,61.15999984741211,60.880001068115234,61.150001525878906,49.250648498535156,1381500,0.0,0.0,0.0,False,0.003940174295811838,0.003932432139371415,0.38077020398900485,49.258705139160156,-0.0001635577021815715,0.11379638480907867
2015-03-03,60.93000030517578,61.11000061035156,60.63999938964844,60.83000183105469,48.992916107177734,1976100,0.0,0.0,0.0,False,-0.005233076095740863,-0.005246816596138806,0.3735445284407988,49.258705139160156,-0.005395777888020925,0.11306471246589948
2015-03-04,60.61000061035156,60.61000061035156,60.20000076293945,60.54999923706055,48.76741027832031,1234800,0.0,0.0,0.0,False,-0.004602825199547245,-0.004613450817233748,0.36722234307259116,49.258705139160156,-0.009973767265133993,0.11198331055154605
2015-03-05,60.599998474121094,60.75,60.470001220703125,60.61000061035156,48.815731048583984,2542200,0.0,0.0,0.0,False,0.0009908414243835484,0.0009903508650370167,0.36857704360645016,49.258705139160156,-0.008992808262513807,0.11197955160627676
2015-03-06,60.25,60.33000183105469,59.70000076293945,59.790000915527344,48.15530014038086,1497900,0.0,0.0,0.0,False,-0.013529059055693127,-0.01362141067475722,0.3500614839612326,49.258705139160156,-0.02240020308414692,0.11265091511424342
2015-03-09,59.77000045776367,59.970001220703125,59.75,59.869998931884766,48.2197265625,1479900,0.0,0.0,0.0,False,0.0013378884968284765,0.0013369943214626063,0.3518677156906356,49.258705139160156,-0.021092283561351288,0.11259692131802845
2015-03-10,59.29999923706055,59.29999923706055,58.77000045776367,58.779998779296875,47.34183120727539,1199500,0.0,0.0,0.0,False,-0.01820614544727306,-0.018373916745541265,0.32725541543329917,49.258705139160156,-0.03891441982629118,0.11403948213818905
2015-03-11,58.83000183105469,58.9900016784668,58.70000076293945,58.810001373291016,47.36600112915039,993700,0.0,0.0,0.0,False,0.0005105404936529556,0.0005104102121958795,0.32793303306829813,49.258705139160156,-0.038423746719746465,0.11389615743809459
2015-03-12,59.209999084472656,59.5099983215332,59.20000076293945,59.5,47.921730041503906,626600,0.0,0.0,0.0,False,0.01173265420566616,0.011664360278629887,0.34351321215357,49.258705139160156,-0.027141905047629256,0.11446693350381675
2015-03-13,59.279998779296875,59.31999969482422,58.77000045776367,59.119998931884766,47.61566925048828,729000,0.0,0.0,0.0,False,-0.006386680755276375,-0.006407162855809268,0.3349326221770492,49.258705139160156,-0.03335523912027638,0.11375536121936153
2015-03-16,59.470001220703125,59.86000061035156,59.310001373291016,59.83000183105469,48.1875114440918,672000,0.0,0.0,0.0,False,0.012009538091237726,0.011937995812200477,0.35096454635232033,49.258705139160156,-0.021746282043796028,0.11430427950622916
2015-03-17,59.650001525878906,59.849998474121094,59.459999084472656,59.77000045776367,48.13918685913086,1089800,0.0,0.0,0.0,False,-0.0010028445859256996,-0.0010033477709965382,0.34960973887123337,49.258705139160156,-0.02272731848850995,0.11379561014558229
2015-03-18,59.70000076293945,60.93000030517578,59.599998474121094,60.7400016784668,48.920433044433594,797900,0.0,0.0,0.0,False,0.01622890281858913,0.01609862183028832,0.37151242416639607,49.258705139160156,-0.006867255112998127,0.11473210044636621
2015-03-19,60.310001373291016,60.470001220703125,60.119998931884766,60.220001220703125,48.50162124633789,1201400,0.0,0.0,0.0,False,-0.008561081168584561,-0.008597937729405609,0.35977079497938536,49.258705139160156,-0.015369545153154918,0.11466471513615509
2015-03-20,60.83000183105469,61.290000915527344,60.7400016784668,61.119998931884766,49.22649002075195,2492400,0.0,0.0,0.0,False,0.0149452483398953,0.014834668516529839,0.3800929071956891,49.258705139160156,-0.0006539984824447398,0.11557626324291762
2015-03-23,61.2599983215332,61.369998931884766,61.15999984741211,61.18000030517578,49.27481460571289,846300,0.0,0.0,0.0,False,0.0009816784609377738,0.0009811969297508685,0.3814477146767761,49.27481460571289,0.0,0.11554686266956281
2015-03-24,61.20000076293945,61.349998474121094,61.0,61.0,49.12983703613281,585400,0.0,0.0,0.0,False,-0.0029422245571121275,-0.0029465614085338546,0.37738318528628767,49.27481460571289,-0.0029422245571121275,0.11558378095630492
2015-03-25,61.18000030517578,61.220001220703125,60.33000183105469,60.36000061035156,48.6143798828125,1254500,0.0,0.0,0.0,False,-0.010491733423443228,-0.01054715967774175,0.36293204808433077,49.27481460571289,-0.013403088944830222,0.11585807673061538
2015-03-26,60.08000183105469,60.25,59.720001220703125,60.060001373291016,48.372764587402344,1060900,0.0,0.0,0.0,False,-0.004970037589548282,-0.004982429301602462,0.35615822457335167,49.27481460571289,-0.01830651267850658,0.11592205583150131
2015-03-27,60.040000915527344,60.20000076293945,59.939998626708984,60.119998931884766,48.421085357666016,775200,0.0,0.0,0.0,False,0.0009989251322686243,0.0009984265385695778,0.3575129251072109,49.27481460571289,-0.017325874381836748,0.1158972549997324
2015-03-30,60.38999938964844,60.7400016784668,60.2400016784668,60.63999938964844,48.83989334106445,565100,0.0,0.0,0.0,False,0.008649289463564802,0.008612098654971308,0.36925444734699364,49.27481460571289,-0.008826441421009634,0.1160058311076139
2015-03-31,60.0099983215332,60.369998931884766,59.9900016784668,60.02000045776367,48.340545654296875,1373700,0.0,0.0,0.0,False,-0.01022417643872553,-0.01027680234229853,0.35525494828780846,49.27481460571289,-0.018960374765320753,0.11627070870979521
2015-04-01,60.119998931884766,60.380001068115234,59.790000915527344,60.20000076293945,48.485504150390625,4228000,0.0,0.0,0.0,False,0.0029986938320971657,0.0029942067178310603,0.3593189429421584,49.27481460571289,-0.016018537292086577,0.11609261896164834
2015-04-02,60.29999923706055,60.65999984741211,60.22999954223633,60.560001373291016,48.77546691894531,663700,0.0,0.0,0.0,False,0.005980401227865695,0.0059625896069239485,0.36744821561759067,49.27481460571289,-0.010133933344311008,0.11621527076951504
2015-04-06,60.560001373291016,61.33000183105469,60.560001373291016,61.060001373291016,49.17816925048828,469600,0.0,0.0,0.0,False,0.008256247597017818,0.00822235122823247,0.37873820666182967,49.27481460571289,-0.0019613540101154348,0.11646823739729031
2015-04-07,61.209999084472656,61.400001525878906,60.959999084472656,60.959999084472656,49.097618103027344,1233000,0.0,0.0,0.0,False,-0.0016379452242447634,-0.0016392881231204414,0.37647990900074424,49.27481460571289,-0.0035960866439262995,0.11623297994627768
2015-04-08,61.349998474121094,61.529998779296875,61.119998931884766,61.349998474121094,49.41172409057617,4484800,0.0,0.0,0.0,False,0.006397580976121864,0.006377203320571843,0.3852860506805813,49.41172409057617,0.0,0.1161567075992186
2015-04-09,61.349998474121094,61.650001525878906,61.22999954223633,61.59000015258789,49.60504150390625,1020500,0.0,0.0,0.0,False,0.0039123794380400145,0.0039047459851048474,0.39070581534106763,49.60504150390625,0.0,0.11616961978316417
2015-04-10,61.560001373291016,61.86000061035156,61.54999923706055,61.86000061035156,49.8224983215332,510200,0.0,0.0,0.0,False,0.004383764452849492,0.004374183746960902,0.3968023420587308,49.8224983215332,0.0,0.11571191564428482
2015-04-13,61.70000076293945,61.90999984741211,61.4900016784668,61.529998779296875,49.556705474853516,660300,0.0,0.0,0.0,False,-0.005334795637191303,-0.005349076472305264,0.3893506870182972,49.8224983215332,-0.005334795637191303,0.11419794775981255
2015-04-14,61.56999969482422,61.790000915527344,61.47999954223633,61.7599983215332,49.741939544677734,2956400,0.0,0.0,0.0,False,0.0037378205037905676,0.0037308522114839456,0.39454383050318964,49.8224983215332,-0.001616915641917016,0.11396070051001361
2015-04-15,61.880001068115234,62.220001220703125,61.869998931884766,62.099998474121094,50.01578140258789,1974100,0.0,0.0,0.0,False,0.005505250909329629,0.005490152404233594,0.40222114419416743,50.01578140258789,0.0,0.11389327769660783
2015-04-16,62.02000045776367,62.36000061035156,61.93000030517578,62.189998626708984,50.0882682800293,483200,0.0,0.0,0.0,False,0.0014492801153689339,0.001448230922536403,0.4042533554157979,50.0882682800293,0.0,0.11389627201909572
2015-04-17,61.599998474121094,61.7599983215332,61.15999984741211,61.41999816894531,49.46811294555664,1030200,0.0,0.0,0.0,False,-0.012381249257920945,-0.012458535520753244,0.38686694460112303,50.0882682800293,-0.012381249257920945,0.11399975634211013
2015-04-20,61.58000183105469,61.880001068115234,61.52000045776367,61.75,49.73389434814453,759900,0.0,0.0,0.0,False,0.005372782318994185,0.005358400414965108,0.39431827879987336,50.0882682800293,-0.0070749886960268515,0.11407782098266094
2015-04-21,62.15999984741211,62.220001220703125,61.88999938964844,61.93000030517578,49.878868103027344,2212200,0.0,0.0,0.0,False,0.0029149889986088695,0.0029107486565462305,0.39838270124313424,50.0882682800293,-0.004180623211632262,0.11409125554392202
2015-04-22,62.02000045776367,62.22999954223633,61.7599983215332,62.20000076293945,50.09633255004883,510700,0.0,0.0,0.0,False,0.004359851281554805,0.004350374664399538,0.4044794418552531,50.09633255004883,0.0,0.11411068843024758
2015-04-23,62.02000045776367,62.59000015258789,61.90999984741211,62.43000030517578,50.28157043457031,996000,0.0,0.0,0.0,False,0.003697633640874276,0.0036908141989653483,0.40967269228737346,50.28157043457031,0.0,0.1141129081106537
2015-04-24,62.599998474121094,62.72999954223633,62.43000030517578,62.650001525878906,50.45877456665039,884100,0.0,0.0,0.0,False,0.003524236227081756,0.00351804065875351,0.41464071185786056,50.45877456665039,0.0,0.11415598514911712
2015-04-27,62.95000076293945,62.97999954223633,62.56999969482422,62.630001068115234,50.442657470703125,402300,0.0,0.0,0.0,False,-0.0003194111645731246,-0.00031946218718423525,0.4141888598206336,50.45877456665039,-0.0003194111645731246,0.11389401464229687
2015-04-28,62.61000061035156,62.77000045776367,62.279998779296875,62.75,50.539306640625,613500,0.0,0.0,0.0,False,0.001916020581945066,0.0019141873558023528,0.4168984747828073,50.539306640625,0.0,0.1138761082343583
2015-04-29,62.34000015258789,62.54999923706055,62.150001525878906,62.38999938964844,50.249359130859375,794200,0.0,0.0,0.0,False,-0.0057370694027796265,-0.005753589600761537,0.40876962989628574,50.539306640625,-0.0057370694027796265,0.11387530142731014
2015-04-30,62.0,62.13999938964844,61.58000183105469,61.7400016784668,49.72583770751953,767700,0.0,0.0,0.0,False,-0.01041846965603066,-0.010473121837154594,0.39409240625487363,50.539306640625,-0.016095767575322828,0.11434672596818572
2015-05-01,61.95000076293945,62.310001373291016,61.88999938964844,62.29999923706055,50.17687225341797,1766300,0.0,0.0,0.0,False,0.009070426295306744,0.009029537047993084,0.4067374186746553,50.539306640625,-0.007171336753474478,0.11467889589306147
2015-05-04,62.41999816894531,62.529998779296875,62.310001373291016,62.439998626708984,50.28962326049805,629900,0.0,0.0,0.0,False,0.002247071250488286,0.0022445503615909027,0.40989845788514523,50.539306640625,-0.004940380007632528,0.11469140682418996
2015-05-05,62.189998626708984,62.310001373291016,61.599998474121094,61.650001525878906,49.65335464477539,2304900,0.0,0.0,0.0,False,-0.012652085549076597,-0.012732804750332324,0.39206030198047115,50.539306640625,-0.01752995944620761,0.11542628588290325
2015-05-06,61.93000030517578,62.0099983215332,61.209999084472656,61.47999954223633,49.51643753051758,1785400,0.0,0.0,0.0,False,-0.002757459495684178,-0.0027612682904621854,0.3882217520822102,50.539306640625,-0.020239080788758024,0.1153625988070797
2015-05-07,61.36000061035156,61.56999969482422,61.16999816894531,61.4900016784668,49.52448654174805,1015500,0.0,0.0,0.0,False,0.00016255230852402214,0.00016253909832906463,0.38844741073275446,50.539306640625,-0.02007981838953865,0.11530543647856797
2015-05-08,62.29999923706055,62.59000015258789,62.209999084472656,62.470001220703125,50.313785552978516,385000,0.0,0.0,0.0,False,0.01593755062084501,0.01581188134281766,0.41057586162568893,50.539306640625,-0.004462290890734244,0.11635660946051848
2015-05-11,62.27000045776367,62.40999984741211,62.060001373291016,62.099998474121094,50.01578140258789,665900,0.0,0.0,0.0,False,-0.005922912520204604,-0.00594052253605083,0.40222114419416766,50.539306640625,-0.01035877365235327,0.11652429389350276
2015-05-12,61.880001068115234,62.11000061035156,61.66999816894531,61.970001220703125,49.91108322143555,586800,0.0,0.0,0.0,False,-0.0020933029179251994,-0.0020954969388466034,0.3992858705814495,50.539306640625,-0.012430392519165778,0.11627158305323183
2015-05-13,62.38999938964844,62.4900016784668,62.06999969482422,62.130001068115234,50.03995132446289,1329000,0.0,0.0,0.0,False,0.0025819536405493615,0.0025786261246788468,0.4028987618291666,50.539306640625,-0.009880533575834849,0.11628932852251732
2015-05-14,62.560001373291016,62.810001373291016,62.4900016784668,62.790000915527344,50.5715217590332,1947300,0.0,0.0,0.0,False,0.010622920696376603,0.010566893903829243,0.41780164412112275,50.5715217590332,0.0,0.11671517252759263
2015-05-15,62.72999954223633,62.93000030517578,62.619998931884766,62.90999984741211,50.66816711425781,595000,0.0,0.0,0.0,False,0.0019110628247476225,0.0019092390673611916,0.4205111521360687,50.66816711425781,0.0,0.1165368227145466
2015-05-18,62.72999954223633,62.91999816894531,62.63999938964844,62.86000061035156,50.627899169921875,356100,0.0,0.0,0.0,False,-0.0007947385237980775,-0.0007950544958798978,0.4193822171999815,50.66816711425781,-0.0007947385237980775,0.11648881622432639
2015-05-19,62.72999954223633,62.900001525878906,62.68000030517578,62.75,50.539306640625,780500,0.0,0.0,0.0,False,-0.001749875676245849,-0.0017514084971119728,0.4168984747828073,50.66816711425781,-0.002543223506432102,0.11650503532187612
2015-05-20,62.70000076293945,63.0,62.630001068115234,62.7400016784668,50.531253814697266,452100,0.0,0.0,0.0,False,-0.00015933787902944196,-0.00015935057465790302,0.4166727091850353,50.66816711425781,-0.002702156153622126,0.11623145397935998
2015-05-21,62.77000045776367,63.08000183105469,62.689998626708984,62.9900016784668,50.73259353637695,1749000,0.0,0.0,0.0,False,0.003984459250071515,0.003976542315148932,0.42231738386547146,50.73259353637695,0.0,0.11602421293045635
2015-05-22,62.86000061035156,62.91999816894531,62.7400016784668,62.7400016784668,50.531253814697266,273900,0.0,0.0,0.0,False,-0.003968646340450133,-0.0039765423151490184,0.4166727091850351,50.73259353637695,-0.003968646340450133,0.11608105092003901
2015-05-26,62.43000030517578,62.54999923706055,61.75,61.88999938964844,49.84665298461914,624900,0.0,0.0,0.0,False,-0.013548067352308735,-0.013640679848297275,0.39747953190481855,50.73259353637695,-0.0174629462048409,0.11687211874117547
2015-05-27,61.9900016784668,62.40999984741211,61.83000183105469,62.34000015258789,50.20908737182617,1056900,0.0,0.0,0.0,False,0.007270987428561471,0.00724468123716139,0.40764058801297054,50.73259353637695,-0.010318931638600537,0.11698459264862748
2015-05-28,62.119998931884766,62.27000045776367,61.869998931884766,62.22999954223633,50.120487213134766,1529900,0.0,0.0,0.0,False,-0.0017646239620981996,-0.0017661827450090374,0.40515663170134086,50.73259353637695,-0.012065346566666024,0.11698325097618396
2015-05-29,62.119998931884766,62.119998931884766,61.619998931884766,61.7400016784668,49.72583770751953,1497700,0.0,0.0,0.0,False,-0.007874015748031482,-0.007905179507113261,0.39409240625487363,50.73259353637695,-0.019844359585826088,0.1171474062625947
2015-06-01,61.939998626708984,61.959999084472656,61.5,61.70000076293945,49.69361877441406,742200,0.0,0.0,0.0,False,-0.0006479314294306482,-0.0006481414277138282,0.3931891299693304,50.73259353637695,-0.020479433230984112,0.11715047006579486
2015-06-02,61.61000061035156,62.06999969482422,61.54999923706055,61.79999923706055,49.7741584777832,545000,0.0,0.0,0.0,False,0.0016207252632325364,0.0016194133054006086,0.3954471067887326,50.73259353637695,-0.018891899502565757,0.11714991280797664
2015-06-03,62.02000045776367,62.25,61.88999938964844,62.02000045776367,49.951351165771484,1226200,0.0,0.0,0.0,False,0.0035599333752145412,0.0035536118108528488,0.4004148055175365,50.73259353637695,-0.015399220030911542,0.11717855676545483
2015-06-04,61.66999816894531,61.959999084472656,61.290000915527344,61.41999816894531,49.46811294555664,681400,0.0,0.0,0.0,False,-0.009674177153109254,-0.009721276012871411,0.3868669446011228,50.73259353637695,-0.02492442240142201,0.11757604156457423
2015-06-05,61.0,61.290000915527344,60.79999923706055,61.04999923706055,49.17010498046875,806100,0.0,0.0,0.0,False,-0.006024243645919358,-0.006042462608837921,0.3785121202223738,50.73259353637695,-0.03079851525406141,0.11757017874226393
2015-06-08,61.029998779296875,61.029998779296875,60.720001220703125,60.810001373291016,48.97681427001953,1050400,0.0,0.0,0.0,False,-0.003931061577476802,-0.00393880850914821,0.37309310419248143,50.73259353637695,-0.034608505971579606,0.11752722530340254
2015-06-09,60.709999084472656,60.810001373291016,60.45000076293945,60.65999984741211,48.85599899291992,550500,0.0,0.0,0.0,False,-0.0024667851288474596,-0.002469832656044854,0.3697059785425365,50.73259353637695,-0.03698991935256479,0.11755425576527259
2015-06-10,61.13999938964844,61.689998626708984,61.11000061035156,61.560001373291016,49.58087158203125,1440900,0.0,0.0,0.0,False,0.01483692082964816,0.01472793045173118,0.3900281977060678,50.73259353637695,-0.022701815027845518,0.11847309157428673
2015-06-11,61.77000045776367,61.849998474121094,61.540000915527344,61.7400016784668,49.72583770751953,490700,0.0,0.0,0.0,False,0.002923831729106263,0.0029195656466314487,0.3940924062548732,50.73259353637695,-0.019844359585826088,0.11838027210807192
2015-06-12,61.29999923706055,61.45000076293945,61.119998931884766,61.310001373291016,49.379512786865234,797300,0.0,0.0,0.0,False,-0.006964687506952227,-0.006989054146248039,0.3843829882894929,50.73259353637695,-0.026670837329487496,0.11853518649746266
2015-06-15,60.66999816894531,61.02000045776367,60.630001068115234,60.9900016784668,49.12178421020508,1126100,0.0,0.0,0.0,False,-0.005219342235565971,-0.005233010582850508,0.3771574196885146,50.73259353637695,-0.03175097533732174,0.11863812530393965
2015-06-16,60.790000915527344,61.16999816894531,60.75,61.13999938964844,49.24259948730469,515900,0.0,0.0,0.0,False,0.002459505065667278,0.0024564854332705774,0.3805445453384597,50.73259353637695,-0.029369561956336665,0.11865964014999754
2015-06-17,61.18000030517578,61.349998474121094,60.7400016784668,61.18000030517578,49.27481460571289,654500,0.0,0.0,0.0,False,0.0006542123840660441,0.0006539984804314982,0.38144771467677496,50.73259353637695,-0.028734563503416966,0.11865961039888999
2015-06-18,61.2599983215332,62.060001373291016,61.25,61.790000915527344,49.766117095947266,1182600,0.0,0.0,0.0,False,0.009970661364546496,0.00992128227734793,0.39522166203264364,50.73259353637695,-0.019050404741021043,0.11878920019735312
2015-06-19,61.75,61.75,61.41999816894531,61.41999816894531,49.46811294555664,852500,0.0,0.0,0.0,False,-0.005988093260643312,-0.00600609378628318,0.38686694460112236,50.73259353637695,-0.02492442240142201,0.11892884993919749
2015-06-22,62.09000015258789,62.38999938964844,62.08000183105469,62.15999984741211,50.06410598754883,1040400,0.0,0.0,0.0,False,0.012048024606237107,0.011976024883817124,0.4035759516752535,50.73259353637695,-0.013176687849573376,0.11952417430962237
2015-06-23,62.27000045776367,62.400001525878906,62.20000076293945,62.29999923706055,50.17687225341797,2570700,0.0,0.0,0.0,False,0.0022524374228751753,0.0022499044885075548,0.4067374186746544,50.73259353637695,-0.010953930091520236,0.11953790245202554
2015-06-24,62.09000015258789,62.2400016784668,61.849998474121094,61.86000061035156,49.8224983215332,567100,0.0,0.0,0.0,False,-0.007062495448002415,-0.007087552917520039,0.3968023420587299,50.73259353637695,-0.01793906345811358,0.11954956202399614
2015-06-25,61.369998931884766,61.38999938964844,60.959999084472656,60.959999084472656,49.67417526245117,1604500,0.718,0.0,0.0,False,-0.002977029737144421,-0.002981469904702609,0.39264401994950804,50.73259353637695,-0.02086268806988667,0.11956999689031025
2015-06-26,61.040000915527344,61.119998931884766,60.720001220703125,60.900001525878906,49.625301361083984,1064800,0.0,0.0,0.0,False,-0.000983889538356042,-0.0009843738753833693,0.39127381206762557,50.73259353637695,-0.021826051027708737,0.11957261904822196
2015-06-29,60.0099983215332,60.25,59.310001373291016,59.349998474121094,48.36225128173828,2305000,0.0,0.0,0.0,False,-0.025451736205196807,-0.0257812345346049,0.3558634780136818,50.73259353637695,-0.046722276339747126,0.1222696332766606
2015-06-30,60.029998779296875,60.040000915527344,59.22999954223633,59.45000076293945,48.44374465942383,1727700,0.0,0.0,0.0,False,0.0016850617067183382,0.0016836435831009797,0.35814819164002065,50.73259353637695,-0.04511594455173962,0.12227902549020599
2015-07-01,59.95000076293945,60.060001373291016,59.58000183105469,59.810001373291016,48.73708724975586,2046600,0.0,0.0,0.0,False,0.006055324426184061,0.006037064624835115,0.36637221955923627,50.73259353637695,-0.03933381180661011,0.1221909763679043
2015-07-02,59.849998474121094,60.02000045776367,59.709999084472656,59.849998474121094,48.769683837890625,747900,0.0,0.0,0.0,False,0.0006688251180815286,0.0006686015542400947,0.3672860836203262,50.73259353637695,-0.038691294129854725,0.12217727643910557
2015-07-06,58.97999954223633,59.5099983215332,58.849998474121094,59.13999938964844,48.191131591796875,1513900,0.0,0.0,0.0,False,-0.011862948466445755,-0.011933874727382358,0.35106603927144975,50.73259353637695,-0.050095249767938,0.12265625433388677
2015-07-07,58.88999938964844,59.27000045776367,58.130001068115234,59.20000076293945,48.24001693725586,2057900,0.0,0.0,0.0,False,0.001014405427809173,0.0010138912663059576,0.35243656799501544,50.73259353637695,-0.04913166123340085,0.12257509911883979
2015-07-08,58.56999969482422,58.59000015258789,57.91999816894531,58.0,47.26219177246094,1526100,0.0,0.0,0.0,False,-0.020270000445205993,-0.02047825593592677,0.3250226781596437,50.73259353637695,-0.06840576288353206,0.12397108434187892
2015-07-09,59.09000015258789,59.09000015258789,58.470001220703125,58.47999954223633,47.653316497802734,1137700,0.0,0.0,0.0,False,0.008275636627789629,0.008241581304309211,0.33598808436767347,50.73259353637695,-0.060696227492613275,0.12418007058624411
2015-07-10,59.56999969482422,59.81999969482422,59.380001068115234,59.720001220703125,48.663753509521484,1506700,0.0,0.0,0.0,False,0.02120391792175358,0.020982242963959705,0.36431626605304634,50.73259353637695,-0.04077930739677327,0.12579653376771266
2015-07-13,60.0,60.22999954223633,60.0,60.18000030517578,49.038597106933594,973300,0.0,0.0,0.0,False,0.007702726780801417,0.007673212245583364,0.3748252214930561,50.73259353637695,-0.03339069247915949,0.12602667589515976
2015-07-14,60.18000030517578,60.61000061035156,60.16999816894531,60.54999923706055,49.340091705322266,1328900,0.0,0.0,0.0,False,0.006148108146960984,0.006129285639212407,0.38327779563796494,50.73259353637695,-0.02744787392066239,0.12603478671351012
2015-07-15,60.34000015258789,60.560001373291016,60.220001220703125,60.38999938964844,49.2097053527832,1096400,0.0,0.0,0.0,False,-0.002642604584478292,-0.0026461024276097293,0.3796223393936051,50.73259353637695,-0.0300179446276837,0.12604469435840382
2015-07-16,60.779998779296875,60.869998931884766,60.75,60.83000183105469,49.5682487487793,1050400,0.0,0.0,0.0,False,0.007286030132180432,0.007259615243484482,0.3896743093294561,50.73259353637695,-0.022950626144566888,0.1261427434019663
2015-07-17,60.95000076293945,60.95000076293945,60.65999984741211,60.790000915527344,49.5356559753418,731000,0.0,0.0,0.0,False,-0.0006575332851214144,-0.0006577495549402018,0.3887605522155939,50.73259353637695,-0.023593068629083835,0.12549078424183147
2015-07-20,60.849998474121094,60.970001220703125,60.66999816894531,60.79999923706055,49.54380798339844,538000,0.0,0.0,0.0,False,0.0001645684890232424,0.00016455494911492716,0.38898909844128715,50.73259353637695,-0.023432382815716246,0.1251016639654314
2015-07-21,60.709999084472656,60.83000183105469,60.540000915527344,60.650001525878906,49.42158126831055,880800,0.0,0.0,0.0,False,-0.0024670432100989403,-0.002470091375535111,0.38556240231707606,50.73259353637695,-0.025841617324893207,0.12510149786943695
2015-07-22,60.25,60.40999984741211,60.20000076293945,60.31999969482422,49.15266799926758,1913900,0.0,0.0,0.0,False,-0.0054412113522437355,-0.005456068661749846,0.3780232644443462,50.73259353637695,-0.031142218975588443,0.1251364846581669
2015-07-23,60.400001525878906,60.529998779296875,59.91999816894531,60.02000045776367,48.90821075439453,621000,0.0,0.0,0.0,False,-0.004973427787819951,-0.0049858364392517595,0.37116976524869627,50.73259353637695,-0.03596076318618091,0.1252183941812284
2015-07-24,59.97999954223633,59.97999954223633,59.2599983215332,59.380001068115234,48.3867073059082,868000,0.0,0.0,0.0,False,-0.010662901799969648,-0.010720157911964711,0.35654911669076195,50.73259353637695,-0.04624021889964436,0.1256752757245192
2015-07-27,59.22999954223633,59.22999954223633,58.72999954223633,58.83000183105469,47.93852233886719,3109600,0.0,0.0,0.0,False,-0.009262563873328244,-0.009305728166188926,0.3439839938501068,50.73259353637695,-0.055074479791897946,0.12594493167986626
2015-07-28,59.310001373291016,59.58000183105469,58.90999984741211,59.529998779296875,48.50893020629883,5566200,0.0,0.0,0.0,False,0.011898736957296041,0.011828503563546349,0.3599757058677453,50.73259353637695,-0.04383105958270561,0.12649834405304217
2015-07-29,59.5099983215332,59.9900016784668,59.4900016784668,59.900001525878906,48.810428619384766,589300,0.0,0.0,0.0,False,0.0062153177116817115,0.0061960822862614255,0.3684283869598819,50.73259353637695,-0.03788816583197019,0.12656878011553233
2015-07-30,59.619998931884766,59.869998931884766,59.459999084472656,59.86000061035156,48.777835845947266,475000,0.0,0.0,0.0,False,-0.0006677420043091908,-0.0006679650432952102,0.3675146298460197,50.73259353637695,-0.038530608316487136,0.12657023431767164
2015-07-31,60.130001068115234,60.2400016784668,59.849998474121094,59.939998626708984,48.843013763427734,994300,0.0,0.0,0.0,False,0.0013362199521584905,0.001335328004748422,0.3693419301792886,50.73259353637695,-0.03724587373192989,0.1251939510449343
2015-08-03,59.91999816894531,59.939998626708984,59.5,59.75,48.688194274902344,2243300,0.0,0.0,0.0,False,-0.0031697366029718177,-0.0031747708590298363,0.3650014769412153,50.73259353637695,-0.04029755072562391,0.12516194044319007
2015-08-04,59.790000915527344,59.93000030517578,59.58000183105469,59.689998626708984,48.639305114746094,1095400,0.0,0.0,0.0,False,-0.0010041276100776209,-0.0010046320839386426,0.3636308412704219,50.73259353637695,-0.041261214452399386,0.12497241635930424
2015-08-05,60.040000915527344,60.22999954223633,59.869998931884766,59.939998626708984,48.843013763427734,492400,0.0,0.0,0.0,False,0.004188148827395155,0.004179402942968341,0.3693419301792884,50.73259353637695,-0.03724587373192989,0.12446759676124022
2015-08-06,59.939998626708984,59.959999084472656,59.34000015258789,59.540000915527344,48.51707458496094,1385300,0.0,0.0,0.0,False,-0.0066731995704747415,-0.0066955649212235915,0.36020403819898283,50.73259353637695,-0.04367052415381478,0.12465221571101297
2015-08-07,59.36000061035156,59.470001220703125,59.20000076293945,59.439998626708984,48.43558883666992,1375700,0.0,0.0,0.0,False,-0.001679527238360623,-0.001680939225434795,0.35791953846709945,50.73259353637695,-0.04527670555734553,0.12447957307307815
2015-08-10,59.709999084472656,60.2400016784668,59.5099983215332,60.220001220703125,49.07119369506836,532400,0.0,0.0,0.0,False,0.013122682590724022,0.013037326117869986,0.3757390855541456,50.73259353637695,-0.03274817480240422,0.12478466721232442
2015-08-11,59.41999816894531,59.599998474121094,59.16999816894531,59.41999816894531,48.41929244995117,1025700,0.0,0.0,0.0,False,-0.013284805117400378,-0.013373837538999334,0.35746265991016823,50.73259353637695,-0.04559792679960406,0.1254634624782521
2015-08-12,58.810001373291016,59.27000045776367,58.40999984741211,59.209999084472656,48.24817657470703,813300,0.0,0.0,0.0,False,-0.0035340432828715462,-0.0035403027657077354,0.3526653281151637,50.73259353637695,-0.0489708250355565,0.12551603368500408
2015-08-13,59.2400016784668,59.36000061035156,59.0099983215332,59.150001525878906,48.19927978515625,567100,0.0,0.0,0.0,False,-0.0010134432640178659,-0.0010139571448646168,0.3512944785499148,50.73259353637695,-0.049934639146808735,0.12539349117355664
2015-08-14,59.09000015258789,59.34000015258789,59.0099983215332,59.290000915527344,48.313358306884766,507600,0.0,0.0,0.0,False,0.0023668096751032763,0.0023640131927093883,0.3544927353956604,50.73259353637695,-0.04768601525876093,0.1253288423389504
2015-08-17,58.95000076293945,59.349998474121094,58.810001373291016,59.310001373291016,48.32965087890625,3103500,0.0,0.0,0.0,False,0.00033722706498684474,0.0003371702167203219,0.3549495070053639,50.73259353637695,-0.047364869208740834,0.12532907969208007
2015-08-18,59.02000045776367,59.189998626708984,58.95000076293945,59.029998779296875,48.101497650146484,511100,0.0,0.0,0.0,False,-0.004720771298998616,-0.0047319493329964595,0.34855310026110065,50.73259353637695,-0.05186204179259801,0.12521648491852902
2015-08-19,58.709999084472656,58.880001068115234,58.16999816894531,58.47999954223633,47.653316497802734,698900,0.0,0.0,0.0,False,-0.009317405366533027,-0.009361083913448379,0.335988084367673,50.73259353637695,-0.060696227492613275,0.12550103952913744
2015-08-20,57.97999954223633,58.029998779296875,57.189998626708984,57.189998626708984,46.60213851928711,1190800,0.0,0.0,0.0,False,-0.022058862966318316,-0.02230579784075989,0.30651770628997244,50.73259353637695,-0.0814162006940996,0.12742038300222935
2015-08-21,56.75,56.97999954223633,55.560001373291016,55.560001373291016,45.2739143371582,2641600,0.0,0.0,0.0,False,-0.02850135689758526,-0.02891540686925664,0.26928017884998745,50.73259353637695,-0.1075970853984568,0.13051325307295336
2015-08-24,52.189998626708984,54.959999084472656,50.369998931884766,53.459999084472656,43.56269073486328,5052400,0.0,0.0,0.0,False,-0.037797120645485016,-0.03852995725138484,0.22130504279707175,50.73259353637695,-0.1413273460260338,0.13577607412615111
2015-08-25,55.4900016784668,55.619998931884766,53.36000061035156,53.36000061035156,43.48122024536133,6928800,0.0,0.0,0.0,False,-0.0018701895619306352,-0.001871940549889592,0.21902097085409933,50.73259353637695,-0.14293322666061115,0.13562759407142994
2015-08-26,54.77000045776367,55.18000030517578,53.63999938964844,55.16999816894531,44.956111907958984,6846300,0.0,0.0,0.0,False,0.033920199439549936,0.033357596550478416,0.26037040530646416,50.73259353637695,-0.11386135077592752,0.13989591562386378
2015-08-27,55.79999923706055,56.439998626708984,55.4900016784668,56.349998474121094,45.91766357421875,3845500,0.0,0.0,0.0,False,0.02138867498658259,0.02116314743406729,0.28732805826827157,50.73259353637695,-0.09490801921462455,0.14155104386237383
2015-08-28,56.04999923706055,56.400001525878906,56.02000045776367,56.29999923706055,45.87691879272461,3318000,0.0,0.0,0.0,False,-0.0008873443969613648,-0.0008877383200483099,0.2861857549287161,50.73259353637695,-0.0957111475125092,0.14152572754013465
2015-08-31,55.849998474121094,56.189998626708984,55.650001525878906,55.86000061035156,45.51837921142578,2232200,0.0,0.0,0.0,False,-0.007815249819168035,-0.007845948936153896,0.27613389194009286,50.73259353637695,-0.10277839080338769,0.14171665790501328
2015-09-01,54.40999984741211,54.83000183105469,53.84000015258789,54.029998779296875,44.02716064453125,3179000,0.0,0.0,0.0,False,-0.03276080108142809,-0.03330945225779309,0.23432672335297489,50.73259353637695,-0.13217208946823678,0.14540353435200187
2015-09-02,54.880001068115234,54.97999954223633,54.29999923706055,54.97999954223633,44.80128479003906,4670400,0.0,0.0,0.0,False,0.017582876891788946,0.017430086508322114,0.2560297381739354,50.73259353637695,-0.11691317815409819,0.14645752365295917
2015-09-03,55.18000030517578,55.65999984741211,54.939998626708984,55.09000015258789,44.89093017578125,1280300,0.0,0.0,0.0,False,0.0020009556904965198,0.001998956445148864,0.25854299802596725,50.73259353637695,-0.11514616055272309,0.14644480542923802
2015-09-04,54.22999954223633,54.38999938964844,53.790000915527344,54.04999923706055,44.0434684753418,1891800,0.0,0.0,0.0,False,-0.018878238813965553,-0.01905870766326368,0.23478392275158888,50.73259353637695,-0.13185064264926316,0.14754898241175524
2015-09-08,55.15999984741211,55.5,54.97999954223633,55.47999954223633,45.2087287902832,3111400,0.0,0.0,0.0,False,0.02645705152839617,0.026113116882496717,0.2674526646222628,50.73259353637695,-0.10888197036749081,0.14981311739413475
2015-09-09,56.060001373291016,56.2400016784668,54.869998931884766,54.939998626708984,44.76869201660156,2794000,0.0,0.0,0.0,False,-0.009733447178373655,-0.00978112681913546,0.25511598106007316,50.73259353637695,-0.11755562063861524,0.15003011441030875
2015-09-10,55.02000045776367,55.619998931884766,54.86000061035156,55.310001373291016,45.070194244384766,3631600,0.0,0.0,0.0,False,0.006734666888891905,0.006712090326905242,0.2635687690994375,50.73259353637695,-0.11161265169564138,0.15015456915425854
2015-09-11,55.08000183105469,55.41999816894531,54.869998931884766,55.41999816894531,45.15983581542969,1213000,0.0,0.0,0.0,False,0.0019889324319051216,0.001986957124530727,0.26608192200424186,50.73259353637695,-0.10984570928650461,0.15014268275539405
2015-09-14,55.189998626708984,55.22999954223633,54.939998626708984,55.150001525878906,44.9398193359375,1518100,0.0,0.0,0.0,False,-0.004871950385103352,-0.004883857023490202,0.2599136336967609,50.73259353637695,-0.11418249682594761,0.1501396929955343
2015-09-15,55.150001525878906,55.79999923706055,55.099998474121094,55.70000076293945,45.38799285888672,1331900,0.0,0.0,0.0,False,0.009972748657465669,0.009923348961898414,0.27247843569573305,50.73259353637695,-0.105348461510409,0.15048356966102797
2015-09-16,56.0,56.5099983215332,55.93000030517578,56.47999954223633,46.02358627319336,2820800,0.0,0.0,0.0,False,0.01400355852444779,0.013906414555780055,0.29029766194109596,50.73259353637695,-0.09282015633218277,0.15101131099294965
2015-09-17,56.310001373291016,57.18000030517578,56.220001220703125,56.400001525878906,45.958396911621094,1704700,0.0,0.0,0.0,False,-0.0014164337647506464,-0.0014174378553194664,0.2884700407661438,50.73259353637695,-0.0941051164934551,0.1509899394749201
2015-09-18,55.52000045776367,55.88999938964844,55.189998626708984,55.25,45.021305084228516,3958800,0.0,0.0,0.0,False,-0.02039000248843803,-0.020600748248196982,0.2621981334286443,50.73259353637695,-0.11257631542241686,0.15220146145704372
2015-09-21,55.54999923706055,55.709999084472656,55.11000061035156,55.40999984741211,45.15167999267578,784300,0.0,0.0,0.0,False,0.0028958491586006385,0.0028916642646936107,0.2658532688313209,50.73259353637695,-0.11000647029211053,0.1522089803936655
2015-09-22,54.459999084472656,54.59000015258789,54.060001373291016,54.43000030517578,44.353111267089844,2329800,0.0,0.0,0.0,False,-0.017686356869012987,-0.017844629432084397,0.24346493617496345,50.73259353637695,-0.1257472134696368,0.15300678917646365
2015-09-23,54.349998474121094,54.529998779296875,54.02000045776367,54.18000030517578,44.14940643310547,1225700,0.0,0.0,0.0,False,-0.004592796946254474,-0.004603376242951704,0.23775395421332446,50.73259353637695,-0.12976247899786797,0.1529471141101437
2015-09-24,53.650001525878906,54.119998931884766,53.34000015258789,53.9900016784668,43.99457931518555,1547600,0.0,0.0,0.0,False,-0.00350689013576011,-0.0035130536891276594,0.23341328708079567,50.73259353637695,-0.13281430637603864,0.1528436785254114
2015-09-25,54.56999969482422,54.66999816894531,53.88999938964844,54.130001068115234,44.10865020751953,2826200,0.0,0.0,0.0,False,0.0025928397113825774,0.0025894841016187277,0.2366113300320858,50.73259353637695,-0.1305658328724676,0.1520347976005221
2015-09-28,53.83000183105469,53.83000183105469,52.779998779296875,52.849998474121094,43.06562042236328,1339200,0.0,0.0,0.0,False,-0.02364683072932572,-0.023930904261390752,0.2073693912328507,50.73259353637695,-0.15112519545282455,0.1536573195381629
2015-09-29,52.849998474121094,53.16999816894531,52.560001373291016,52.83000183105469,43.04933547973633,2053200,0.0,0.0,0.0,False,-0.0003781425291738971,-0.00037821404308895215,0.2069128335176027,50.73259353637695,-0.151446191118368,0.153562045451607
2015-09-30,53.58000183105469,53.9900016784668,53.31999969482422,53.939998626708984,43.953834533691406,6196500,0.0,0.0,0.0,False,0.021010755308426,0.02079307321952918,0.23227098374124022,50.73259353637695,-0.13361743467392317,0.15501836810562686
2015-10-01,54.189998626708984,55.34000015258789,53.52000045776367,54.060001373291016,44.051612854003906,1950500,0.0,0.0,0.0,False,0.0022245686036233003,0.002222097914353915,0.23501225508282708,50.73259353637695,-0.13169010722037233,0.15449899306959927
2015-10-02,53.59000015258789,55.0,53.47999954223633,54.9900016784668,44.80944061279297,1821900,0.0,0.0,0.0,False,0.017203178492026128,0.01705687930733376,0.2562583913468566,50.73259353637695,-0.11675241714849227,0.15542321488659483
2015-10-05,55.529998779296875,56.09000015258789,55.45000076293945,56.040000915527344,45.665042877197266,3140400,0.0,0.0,0.0,False,0.01909424113989111,0.01891423390914869,0.2802456920052452,50.73259353637695,-0.09988747481529969,0.15649646315858348
2015-10-06,55.97999954223633,56.20000076293945,55.79999923706055,55.9900016784668,45.624305725097656,3766700,0.0,0.0,0.0,False,-0.0008920861458328044,-0.0008924842914830215,0.2791036025601452,50.73259353637695,-0.10069045272870758,0.15641249237377186
2015-10-07,56.47999954223633,56.77000045776367,56.130001068115234,56.61000061035156,46.1295280456543,1450700,0.0,0.0,0.0,False,0.011073534435806609,0.01101267175118925,0.2932678003500593,50.73259353637695,-0.09073191748854914,0.15606274038045218
2015-10-08,56.470001220703125,57.15999984741211,56.36000061035156,57.11000061035156,46.53694534301758,1726400,0.0,0.0,0.0,False,0.008832028304301298,0.008793254078445988,0.30468997816779253,50.73259353637695,-0.08270123604761026,0.15544071062805428
2015-10-09,57.220001220703125,57.369998931884766,57.02000045776367,57.209999084472656,46.61844253540039,962900,0.0,0.0,0.0,False,0.001751236394698985,0.0017497047681433234,0.3069747987413589,50.73259353637695,-0.08109482906736432,0.15379092180359366
2015-10-12,57.220001220703125,57.2400016784668,57.040000915527344,57.150001525878906,46.569541931152344,661600,0.0,0.0,0.0,False,-0.001048954053128548,-0.001049504590457249,0.30560384222888226,50.73259353637695,-0.08205871837085488,0.15302537694174995
2015-10-13,56.77000045776367,57.099998474121094,56.540000915527344,56.56999969482422,46.096923828125,2100600,0.0,0.0,0.0,False,-0.010148652604873298,-0.010200501274100536,0.2923537223945136,50.73259353637695,-0.09137458554978117,0.1532099443289771
2015-10-14,56.720001220703125,56.849998474121094,56.45000076293945,56.630001068115234,46.14582443237305,7485300,0.0,0.0,0.0,False,0.0010608214211944578,0.0010602591477632925,0.29372467890699006,50.73259353637695,-0.09041069624629072,0.15320734613039208
2015-10-15,56.939998626708984,57.560001373291016,56.869998931884766,57.560001373291016,46.903648376464844,1542700,0.0,0.0,0.0,False,0.016422373062212614,0.01628898428596719,0.3149707082237918,50.73259353637695,-0.07547308136664899,0.15389017449738632
2015-10-16,57.56999969482422,57.68000030517578,57.369998931884766,57.65999984741211,46.98512649536133,1867900,0.0,0.0,0.0,False,0.0017371381910957773,0.0017356311116327333,0.3172549940612197,50.73259353637695,-0.07386705034759489,0.15386504583745733
2015-10-19,57.40999984741211,57.52000045776367,57.2599983215332,57.4900016784668,46.84660339355469,1040400,0.0,0.0,0.0,False,-0.0029482330290271364,-0.0029525876290470506,0.3133714193800774,50.73259353637695,-0.07659750609903049,0.1532754895299703
2015-10-20,57.36000061035156,57.599998474121094,57.290000915527344,57.38999938964844,46.76511001586914,1246900,0.0,0.0,0.0,False,-0.00173957921774881,-0.0017410940427031348,0.31108670575373853,50.73259353637695,-0.078203837887038,0.15313120296103758
2015-10-21,57.61000061035156,57.619998931884766,57.04999923706055,57.08000183105469,46.512516021728516,1307500,0.0,0.0,0.0,False,-0.005401334329266261,-0.005415974276163383,0.30400508812130633,50.73259353637695,-0.08318276714204453,0.15252413574824467
2015-10-22,57.400001525878906,58.02000045776367,57.400001525878906,57.90999984741211,47.18885803222656,4892900,0.0,0.0,0.0,False,0.01454107557161799,0.014436367952629897,0.32296672465345266,50.73259353637695,-0.06985125847369533,0.15300674021265642
2015-10-23,58.540000915527344,58.619998931884766,58.189998626708984,58.52000045776367,47.68592071533203,1442700,0.0,0.0,0.0,False,0.010533475566753658,0.01047838503846216,0.336902162323218,50.73259353637695,-0.06005355943138124,0.15295952407210142
2015-10-26,58.5099983215332,58.5099983215332,58.25,58.290000915527344,47.498497009277344,1013900,0.0,0.0,0.0,False,-0.003930378259309308,-0.003938122494449073,0.3316476311295993,50.73259353637695,-0.0637479044863073,0.15291319751862506
2015-10-27,57.90999984741211,58.099998474121094,57.79999923706055,57.970001220703125,47.23773193359375,1110900,0.0,0.0,0.0,False,-0.005489964779994194,-0.005505090020061038,0.32433693253533513,50.73259353637695,-0.06888789551587327,0.15298964491073686
2015-10-28,58.119998931884766,58.56999969482422,57.810001373291016,58.4900016784668,47.661468505859375,1936800,0.0,0.0,0.0,False,0.008970298846297409,0.008930304710563945,0.3362166305933658,50.73259353637695,-0.060535541679245686,0.15273516431090325
2015-10-29,58.09000015258789,58.369998931884766,58.04999923706055,58.29999923706055,47.50664138793945,1583400,0.0,0.0,0.0,False,-0.003248475608780055,-0.00325376336019683,0.33187596346083703,50.73259353637695,-0.06358736905741647,0.15270433237594816
2015-10-30,58.400001525878906,58.470001220703125,58.060001373291016,58.06999969482422,47.31922149658203,1562800,0.0,0.0,0.0,False,-0.003945130320347268,-0.003952932875127353,0.32662153921444603,50.73259353637695,-0.06728163892010408,0.15257615314197154
2015-11-02,58.34000015258789,58.75,58.209999084472656,58.72999954223633,47.857032775878906,1580500,0.0,0.0,0.0,False,0.011365598635973306,0.01130149547638429,0.3416993871709946,50.73259353637695,-0.05668073638766713,0.15242360691933265
2015-11-03,58.560001373291016,59.04999923706055,58.47999954223633,58.90999984741211,48.00371551513672,1305600,0.0,0.0,0.0,False,0.003065019512278333,0.0030603319159133897,0.3458117219722856,50.73259353637695,-0.05378944443838729,0.15239270307143624
2015-11-04,59.04999923706055,59.060001373291016,58.5,58.689998626708984,47.82442855834961,1578000,0.0,0.0,0.0,False,-0.0037348558307028767,-0.0037418478195504344,0.34078530921544914,50.73259353637695,-0.05732340444889916,0.15236472174028617
2015-11-05,58.77000045776367,58.83000183105469,58.36000061035156,58.56999969482422,47.726661682128906,2031500,0.0,0.0,0.0,False,-0.0020442873896845404,-0.002046379797291673,0.3380443587155457,50.73259353637695,-0.05925050632573503,0.1523276582930175
2015-11-06,58.2400016784668,58.400001525878906,57.939998626708984,58.380001068115234,47.571834564208984,1268200,0.0,0.0,0.0,False,-0.0032440382893550446,-0.0032493115891792106,0.33370369158301694,50.73259353637695,-0.0623023337039057,0.15236001681377415
2015-11-09,58.119998931884766,58.130001068115234,57.47999954223633,57.75,47.0584716796875,2945000,0.0,0.0,0.0,False,-0.010791319889683515,-0.010849968494365148,0.31931126840909285,50.73259353637695,-0.07242132918071664,0.1527284169568615
2015-11-10,57.599998474121094,57.79999923706055,57.439998626708984,57.79999923706055,47.09921646118164,913300,0.0,0.0,0.0,False,0.0008658330804169889,0.0008654584631771543,0.3204535717486483,50.73259353637695,-0.0716182008828321,0.1527152438035419
2015-11-11,58.09000015258789,58.09000015258789,57.70000076293945,57.70000076293945,47.017723083496094,1803300,0.0,0.0,0.0,False,-0.0017302491168342815,-0.001731747726732549,0.31816885812230944,50.73259353637695,-0.07322453267083961,0.15268796637184953
2015-11-12,57.38999938964844,57.540000915527344,56.97999954223633,57.0,46.447322845458984,1254500,0.0,0.0,0.0,False,-0.012131600609926796,-0.01220578910394519,0.3021773599991264,50.73259353637695,-0.08446780249555519,0.1531362444050182
2015-11-13,56.720001220703125,56.84000015258789,56.369998931884766,56.40999984741211,45.96654510498047,1071800,0.0,0.0,0.0,False,-0.010351032331361143,-0.010404976843670177,0.2886984800446091,50.73259353637695,-0.09394450587232583,0.15347418890794398
2015-11-16,56.40999984741211,57.18000030517578,56.33000183105469,57.16999816894531,46.585853576660156,2262800,0.0,0.0,0.0,False,0.013473026312186054,0.013383072162246747,0.3060611485747242,50.73259353637695,-0.08173719635964294,0.15406638015536175
2015-11-17,57.439998626708984,57.599998474121094,57.09000015258789,57.189998626708984,46.60213851928711,1204900,0.0,0.0,0.0,False,0.00034956840707356385,0.0003495073222730815,0.3065177062899722,50.73259353637695,-0.0814162006940996,0.15405987793655662
2015-11-18,57.41999816894531,57.95000076293945,57.31999969482422,57.86000061035156,47.14809799194336,6718300,0.0,0.0,0.0,False,0.011715330884017217,0.011647237701941959,0.3218239935249865,50.73259353637695,-0.07065468754053328,0.15433020943079886
2015-11-19,58.0099983215332,58.150001525878906,57.959999084472656,58.0099983215332,47.27033233642578,3249400,0.0,0.0,0.0,False,0.0025925615176101147,0.0025892066272542205,0.32525090354365305,50.73259353637695,-0.06824530264687956,0.15434338717772333
2015-11-20,58.31999969482422,58.40999984741211,58.06999969482422,58.13999938964844,47.37626647949219,4173100,0.0,0.0,0.0,False,0.0022410281000875276,0.0022385207419561093,0.32822082805816066,50.73259353637695,-0.06615721418772269,0.15435823175922822
2015-11-23,58.02000045776367,58.22999954223633,57.810001373291016,57.90999984741211,47.18885803222656,1458400,0.0,0.0,0.0,False,-0.003955745380374132,-0.0039635900356044425,0.3229667246534529,50.73259353637695,-0.06985125847369533,0.15416266208315066
2015-11-24,57.540000915527344,58.11000061035156,57.47999954223633,57.959999084472656,47.22959518432617,2757000,0.0,0.0,0.0,False,0.0008632790408233948,0.0008629066297865823,0.3241088140985531,50.73259353637695,-0.06904828056028744,0.1541445538832255
2015-11-25,58.06999969482422,58.119998931884766,57.84000015258789,58.0099983215332,47.27033233642578,1748200,0.0,0.0,0.0,False,0.0008625344329253881,0.0008621626638617841,0.32525090354365305,50.73259353637695,-0.06824530264687956,0.15414658515637403
2015-11-27,57.91999816894531,58.0099983215332,57.84000015258789,57.93000030517578,47.20514678955078,448000,0.0,0.0,0.0,False,-0.0013789948928446538,-0.001379946581318212,0.3234233893159286,50.73259353637695,-0.06953018761591356,0.15409975826632655
2015-11-30,58.0,58.02000045776367,57.689998626708984,57.7599983215332,47.066612243652344,4750000,0.0,0.0,0.0,False,-0.0029347339288245955,-0.002939048704320899,0.3195394937931031,50.73259353637695,-0.07226086894406414,0.1540083389975264
2015-12-01,58.060001373291016,58.36000061035156,57.970001220703125,58.33000183105469,47.531097412109375,1331400,0.0,0.0,0.0,False,0.009868676463317572,0.00982029909575957,0.33256160213791697,50.73259353637695,-0.06310531161731359,0.15419887465178794
2015-12-02,58.150001525878906,58.290000915527344,57.630001068115234,57.7400016784668,47.050323486328125,2081500,0.0,0.0,0.0,False,-0.010114934263200204,-0.010166437808426323,0.31908282913062713,50.73259353637695,-0.07258193980184591,0.1544691390566523
2015-12-03,57.900001525878906,57.939998626708984,56.900001525878906,57.099998474121094,46.528812408447266,3196900,0.0,0.0,0.0,False,-0.011084112482933284,-0.011145998987266986,0.30446196667823733,50.73259353637695,-0.082861545899786,0.15483861943762933
2015-12-04,57.119998931884766,57.97999954223633,57.029998779296875,57.91999816894531,47.19698715209961,1658700,0.0,0.0,0.0,False,0.014360451278808917,0.014258316636786441,0.32319462919577946,50.73259353637695,-0.0696910238137578,0.15549561926523417
2015-12-07,57.630001068115234,57.709999084472656,57.20000076293945,57.41999816894531,46.78956604003906,2251300,0.0,0.0,0.0,False,-0.008632354237942508,-0.008669828826259282,0.31177234443081847,50.73259353637695,-0.07772178044693512,0.15572955127388147
2015-12-08,56.709999084472656,57.06999969482422,56.540000915527344,56.849998474121094,46.3250846862793,2900100,0.0,0.0,0.0,False,-0.009927028461052534,-0.009976629944649217,0.2987503430332321,50.73259353637695,-0.08687726258144735,0.1557697127753637
2015-12-09,56.70000076293945,57.31999969482422,56.2400016784668,56.54999923706055,46.080631256103516,4088800,0.0,0.0,0.0,False,-0.005276912753236385,-0.005290884831975038,0.2918969507848099,50.73259353637695,-0.09169573159980138,0.1558258823191157
2015-12-10,56.529998779296875,56.900001525878906,56.470001220703125,56.5099983215332,46.04803466796875,3692000,0.0,0.0,0.0,False,-0.0007073815450487908,-0.0007076318574251268,0.29098308672372,50.73259353637695,-0.09233824927655665,0.15509720462464838
2015-12-11,55.83000183105469,55.970001220703125,55.349998474121094,55.41999816894531,45.15983581542969,3207400,0.0,0.0,0.0,False,-0.01928852900983624,-0.01947697991507717,0.26608192200424163,50.73259353637695,-0.10984570928650461,0.15628690130157452
2015-12-14,55.58000183105469,55.68000030517578,54.93000030517578,55.619998931884766,45.32280349731445,3562800,0.0,0.0,0.0,False,0.003608686323635535,0.003602190637715832,0.27065081452078044,50.73259353637695,-0.10663342167168133,0.15542364124445873
2015-12-15,56.130001068115234,56.38999938964844,56.029998779296875,56.16999816894531,45.77097702026367,3852300,0.0,0.0,0.0,False,0.009888477507261406,0.009839906446975574,0.2832156165197526,50.73259353637695,-0.09779938635614283,0.15535323356517947
2015-12-16,56.61000061035156,57.2599983215332,56.38999938964844,57.150001525878906,46.569541931152344,3872100,0.0,0.0,0.0,False,0.017446971047507587,0.017296520069853386,0.30560384222888226,50.73259353637695,-0.08205871837085488,0.15629229132829123
2015-12-17,57.209999084472656,57.220001220703125,56.36000061035156,56.36000061035156,45.92580795288086,8454900,0.0,0.0,0.0,False,-0.013823068717814913,-0.013919496986499184,0.2875563905995093,50.73259353637695,-0.09474748378573372,0.15599797337179575
2015-12-18,56.16999816894531,56.279998779296875,55.560001373291016,55.560001373291016,45.2739143371582,2607600,0.0,0.0,0.0,False,-0.01419449422406438,-0.01429619964232591,0.26928017884998745,50.73259353637695,-0.1075970853984568,0.15510856504852932
2015-12-21,55.31999969482422,55.5,54.939998626708984,55.310001373291016,45.62615203857422,2851800,0.677,0.0,0.0,False,0.007780146836716462,0.007750037563194885,0.279155365018374,50.73259353637695,-0.10065405968534302,0.15528408584313932
2015-12-22,55.529998779296875,55.84000015258789,55.279998779296875,55.7400016784668,45.98086166381836,4090600,0.0,0.0,0.0,False,0.0077742612382534215,0.007744197384989348,0.28909985299034036,50.73259353637695,-0.09366230940177434,0.15536637911933085
2015-12-23,56.220001220703125,56.54999923706055,56.13999938964844,56.540000915527344,46.640804290771484,2376900,0.0,0.0,0.0,False,0.014352550236622186,0.014250527420489342,0.3076017233904065,50.73259353637695,-0.0806540521661192,0.15603663419233035
2015-12-24,56.5099983215332,56.630001068115234,56.400001525878906,56.470001220703125,46.58306121826172,1860300,0.0,0.0,0.0,False,-0.0012380376665415138,-0.0012388046682901266,0.30598286320401447,50.73259353637695,-0.08179223707811989,0.1560295559911008
2015-12-28,56.189998626708984,56.31999969482422,56.02000045776367,56.29999923706055,46.44282531738281,3559200,0.0,0.0,0.0,False,-0.0030104483735373666,-0.003014988888188641,0.30205126921761427,50.73259353637695,-0.08455645414457735,0.15600305814394033
2015-12-29,56.689998626708984,56.869998931884766,56.619998931884766,56.790000915527344,46.87616729736328,3612400,0.035,0.0,0.0,False,0.009330654993943144,0.009287393330860374,0.3142002603951095,50.73259353637695,-0.0760147662517684,0.15627183964063193
2015-12-30,56.650001525878906,56.66999816894531,56.33000183105469,56.380001068115234,46.53774642944336,2460200,0.0,0.0,0.0,False,-0.007219465400682523,-0.0072456518519227854,0.3047124370856191,50.73259353637695,-0.08268544567755542,0.15630074305468553
2015-12-31,56.040000915527344,56.290000915527344,55.81999969482422,55.81999969482422,46.07551193237305,2744300,0.0,0.0,0.0,False,-0.009932464129330243,-0.009982120129065306,0.2917534276051752,50.73259353637695,-0.09179663958367557,0.15635844471978635
2016-01-04,54.83000183105469,54.900001525878906,54.279998779296875,54.83000183105469,45.25832748413086,5145600,0.0,0.0,0.0,False,-0.01773576492088902,-0.017894928330829465,0.2688431924774173,50.73259353637695,-0.10790432088438107,0.15733990658411326
2016-01-05,54.84000015258789,54.970001220703125,54.56999969482422,54.880001068115234,45.29960632324219,3243700,0.0,0.0,0.0,False,0.0009120716872668133,0.0009116560026223848,0.2700004684288573,50.73259353637695,-0.10709066567312653,0.1561067627145114
2016-01-06,53.95000076293945,54.29999923706055,53.7599983215332,54.04999923706055,44.61448287963867,4615000,0.0,0.0,0.0,False,-0.01512426926438859,-0.015239807458838184,0.25079263937843965,50.73259353637695,-0.12059526687417221,0.1564989523003434
2016-01-07,53.099998474121094,53.56999969482422,52.689998626708984,52.790000915527344,43.5744514465332,3396400,0.0,0.0,0.0,False,-0.023311520519273432,-0.023587531949221984,0.22163476110021296,50.73259353637695,-0.14109552835518102,0.15766402207147054
2016-01-08,53.11000061035156,53.22999954223633,52.11000061035156,52.18000030517578,43.070945739746094,2437800,0.0,0.0,0.0,False,-0.01155506701914355,-0.01162234558039598,0.20751868956278452,50.73259353637695,-0.15102022708807905,0.15726368354098788
2016-01-11,52.56999969482422,52.66999816894531,51.70000076293945,52.2400016784668,43.120460510253906,2958400,0.0,0.0,0.0,False,0.0011496095490217684,0.0011489492539700477,0.20890686457892804,50.73259353637695,-0.15004423183421312,0.15715891595893808
2016-01-12,52.65999984741211,52.869998931884766,52.0099983215332,52.58000183105469,43.4011116027832,2414300,0.0,0.0,0.0,False,0.006508536532501941,0.0064874474651221955,0.21677507907143245,50.73259353637695,-0.14451226366609538,0.15720898739749803
2016-01-13,52.84000015258789,52.9900016784668,51.380001068115234,51.5099983215332,42.51789855957031,4367600,0.0,0.0,0.0,False,-0.020350009725470963,-0.02055992389285677,0.19201369437861815,50.73259353637695,-0.1619214474205115,0.15849029521412558
2016-01-14,51.709999084472656,52.56999969482422,51.22999954223633,52.2599983215332,43.136966705322266,5729200,0.0,0.0,0.0,False,0.014560177401161889,0.014455195824838321,0.2093696252333852,50.73259353637695,-0.14971887501884507,0.1591224689202588
2016-01-15,50.77000045776367,51.13999938964844,50.290000915527344,50.779998779296875,41.91534423828125,3601900,0.0,0.0,0.0,False,-0.028319619118937545,-0.02872835485095618,0.17512073807276352,50.73259353637695,-0.17379851262233303,0.16157276122291403
2016-01-19,51.439998626708984,51.56999969482422,50.619998931884766,51.08000183105469,42.1629753112793,4676000,0.0,0.0,0.0,False,0.00590788594244418,0.005890502815708608,0.18206321736189812,50.73259353637695,-0.16891740846942815,0.16124262850964824
2016-01-20,50.11000061035156,50.630001068115234,49.09000015258789,50.2599983215332,41.48611068725586,6873500,0.0,0.0,0.0,False,-0.016053530829508778,-0.016183784659186063,0.16308692905955047,50.73259353637695,-0.18225921847443216,0.16198389874064953
2016-01-21,50.27000045776367,51.02000045776367,49.849998474121094,50.540000915527344,41.71723937988281,3640000,0.0,0.0,0.0,False,0.005571230679330741,0.005555768774997041,0.16956675464145565,50.73259353637695,-0.177703395944657,0.16190495860306417
2016-01-22,51.540000915527344,51.900001525878906,51.45000076293945,51.81999969482422,42.7737922668457,3822500,0.0,0.0,0.0,False,0.025326529335792713,0.02501112706490163,0.19918782136305047,50.73259353637695,-0.15687747687932663,0.16350002664370422
2016-01-25,51.630001068115234,51.689998626708984,50.9900016784668,51.04999923706055,42.1381950378418,4478200,0.0,0.0,0.0,False,-0.014859501468532654,-0.014971009878882603,0.1813684881704598,50.73259353637695,-0.1694058572497913,0.16404222086182205
2016-01-26,51.27000045776367,51.93000030517578,51.22999954223633,51.900001525878906,42.83981704711914,4443600,0.0,0.0,0.0,False,0.016650499829127918,0.016513400017360323,0.2010388639808791,50.73259353637695,-0.1555760496178542,0.1647705515847071
2016-01-27,51.7599983215332,52.31999969482422,51.220001220703125,51.470001220703125,42.48488998413086,6113800,0.0,0.0,0.0,False,-0.008284980829817767,-0.008319492032115058,0.19108828001693134,50.73259353637695,-0.16257208585900929,0.16483027418945065
2016-01-28,52.029998779296875,52.060001373291016,51.2599983215332,51.75,42.71600341796875,2022000,0.0,0.0,0.0,False,0.00543989719460769,0.005425154395902469,0.19756767780992557,50.73259353637695,-0.15801656409818754,0.1644214409186229
2016-01-29,52.02000045776367,52.880001068115234,51.97999954223633,52.86000061035156,43.632232666015625,5317300,0.0,0.0,0.0,False,0.02144932050598758,0.021222521226366645,0.22325469075888194,50.73259353637695,-0.13995659152079687,0.1655674034563124
2016-02-01,52.439998626708984,52.970001220703125,52.25,52.7599983215332,43.5496940612793,3367400,0.0,0.0,0.0,False,-0.0018916887744003796,-0.0018934802772770825,0.22094067359214065,50.73259353637695,-0.141583525982114,0.16504098510642248
2016-02-02,52.150001525878906,52.18000030517578,51.47999954223633,51.63999938964844,42.62519454956055,2834500,0.0,0.0,0.0,False,-0.02122861093852635,-0.021457178468680064,0.19502179905343087,50.73259353637695,-0.1598065153322613,0.1658394472773961
2016-02-03,52.02000045776367,52.150001525878906,50.900001525878906,52.040000915527344,42.955379486083984,3575900,0.0,0.0,0.0,False,0.007746238815157236,0.0077163907483441254,0.2042787232982175,50.73259353637695,-0.1532981759490858,0.16527024217502004
2016-02-04,51.95000076293945,52.52000045776367,51.81999969482422,52.189998626708984,43.079193115234375,2635700,0.0,0.0,0.0,False,0.002882377728510077,0.002878231642970848,0.20774990946917082,50.73259353637695,-0.15085766146875257,0.1652089238221362
2016-02-05,52.040000915527344,52.06999969482422,51.150001525878906,51.31999969482422,42.36106872558594,2892000,0.0,0.0,0.0,False,-0.016669866302451264,-0.01681037218857466,0.1876168799515221,50.73259353637695,-0.16501275072381927,0.1656301192641859
2016-02-08,50.75,50.75,49.90999984741211,50.47999954223633,41.6677131652832,2561100,0.0,0.0,0.0,False,-0.016367754194170026,-0.016503185722981747,0.16817825878362846,50.73259353637695,-0.17867961677523803,0.16620593175239173
2016-02-09,49.75,50.529998779296875,49.470001220703125,50.20000076293945,41.436588287353516,2900300,0.0,0.0,0.0,False,-0.005546857755617252,-0.005562298696705423,0.16169854014895102,50.73259353637695,-0.18323536411277486,0.16625499619768905
2016-02-10,50.470001220703125,50.939998626708984,50.130001068115234,50.189998626708984,41.42832565307617,2798100,0.0,0.0,0.0,False,-0.0001994043095451259,-0.00019942419322776375,0.1614668924536531,50.73259353637695,-0.18339823050105475,0.16601146165599917
2016-02-11,49.5099983215332,49.75,49.040000915527344,49.52000045776367,40.87530517578125,3646900,0.0,0.0,0.0,False,-0.013348849333809865,-0.013438746131949075,0.1459626459000809,50.73259353637695,-0.1942989244878187,0.166494821345814
2016-02-12,49.93000030517578,50.41999816894531,49.65999984741211,50.38999938964844,41.59341812133789,2246700,0.0,0.0,0.0,False,0.017568381262683008,0.017415841248616625,0.16609535457604663,50.73259353637695,-0.180144060809467,0.166972530992664
2016-02-16,51.16999816894531,51.40999984741211,50.84000015258789,51.400001525878906,42.42710494995117,2141300,0.0,0.0,0.0,False,0.020043720046792446,0.019845489168569524,0.1894682434110342,50.73259353637695,-0.16371109788563187,0.1680988318495511
2016-02-17,51.630001068115234,52.400001525878906,51.630001068115234,52.33000183105469,43.194759368896484,1509500,0.0,0.0,0.0,False,0.018093490466786877,0.017931751305236002,0.2109898757337374,50.73259353637695,-0.14857971260774583,0.16911826252332793
2016-02-18,52.5,52.5,52.040000915527344,52.11000061035156,43.01316452026367,2891700,0.0,0.0,0.0,False,-0.0042040944615974185,-0.00421295651337495,0.20589875990411466,50.73259353637695,-0.15215916392246331,0.16914313251568772
2016-02-19,51.75,52.040000915527344,51.56999969482422,52.02000045776367,42.93886184692383,1372000,0.0,0.0,0.0,False,-0.0017274402887711426,-0.0017289340342320333,0.20381564180207712,50.73259353637695,-0.15362375834116904,0.1691477484205074
2016-02-22,52.380001068115234,52.77000045776367,52.380001068115234,52.75,43.541439056396484,2283800,0.0,0.0,0.0,False,0.014033376376412443,0.013935820185878462,0.2207092397912982,50.73259353637695,-0.14174624198591723,0.16961457641518402
2016-02-23,52.470001220703125,52.52000045776367,51.959999084472656,51.970001220703125,42.8975944519043,1554500,0.0,0.0,0.0,False,-0.014786939027400026,-0.014897355644782914,0.20265868669232034,50.73259353637695,-0.15443718797570838,0.1702081345335174
2016-02-24,51.45000076293945,52.119998931884766,51.02000045776367,52.04999923706055,42.96363830566406,1840400,0.0,0.0,0.0,False,0.0015395700995264328,0.0015383861764799963,0.20451026404628747,50.73259353637695,-0.15313538475304422,0.17014405198360752
2016-02-25,52.20000076293945,52.619998931884766,51.970001220703125,52.61000061035156,43.42587661743164,1272200,0.0,0.0,0.0,False,0.01075882606773182,0.010701361697235966,0.21746938047395914,50.73259353637695,-0.14402411565468565,0.170512498421333
2016-02-26,52.88999938964844,52.939998626708984,52.400001525878906,52.47999954223633,43.318565368652344,1597600,0.0,0.0,0.0,False,-0.002471136040031463,-0.0024741943360448663,0.21446084801023524,50.73259353637695,-0.14613934851188926,0.17052041987596403
2016-02-29,52.5099983215332,52.77000045776367,52.18000030517578,52.20000076293945,43.08744812011719,2991000,0.0,0.0,0.0,False,-0.0053352932297801026,-0.0053495767338114265,0.20798134327001327,50.73259353637695,-0.15069494546494933,0.17057878977150537
2016-03-01,52.709999084472656,53.540000915527344,52.650001525878906,53.47999954223633,44.144004821777344,1813200,0.0,0.0,0.0,False,0.024521217843181065,0.02422539891982246,0.23760251693883583,50.73259353637695,-0.12986895120738062,0.17234392302646
2016-03-02,53.470001220703125,53.849998474121094,53.31999969482422,53.81999969482422,44.42464065551758,1394900,0.0,0.0,0.0,False,0.0063572807875780235,0.006337158515002314,0.24547030364242928,50.73259353637695,-0.12433728380821618,0.17240566529025678
2016-03-03,53.869998931884766,54.22999954223633,53.75,54.220001220703125,44.75481033325195,1300600,0.0,0.0,0.0,False,0.007432129396264919,0.007404647206044221,0.2547268000983052,50.73259353637695,-0.11782924519399407,0.17252618731492161
2016-03-04,54.369998931884766,54.81999969482422,54.25,54.560001373291016,45.035465240478516,1472200,0.0,0.0,0.0,False,0.006270943952990882,0.006251363400356906,0.2625951215380373,50.73259353637695,-0.1122972018336379,0.17264604577075046
2016-03-07,54.220001220703125,54.7599983215332,54.13999938964844,54.599998474121094,45.0684814453125,1156000,0.0,0.0,0.0,False,0.0007331156602399247,0.0007328470622218722,0.2635207497941794,50.73259353637695,-0.11164641301066336,0.17213393117434464
2016-03-08,54.27000045776367,54.34000015258789,53.959999084472656,54.0099983215332,44.581478118896484,2523900,0.0,0.0,0.0,False,-0.0108058516905426,-0.01086465893116659,0.24986733196398037,50.73259353637695,-0.12124583012043166,0.17245277059426542
2016-03-09,54.220001220703125,54.400001525878906,54.09000015258789,54.29999923706055,44.82085037231445,921300,0.0,0.0,0.0,False,0.0053693207026375145,0.005354957291800311,0.2565782705050448,50.73259353637695,-0.11652751716356835,0.17159793584438057
2016-03-10,54.540000915527344,54.83000183105469,53.7400016784668,54.27000045776367,44.796085357666016,1474800,0.0,0.0,0.0,False,-0.0005525333509454056,-0.0005526860537488776,0.25588396910251743,50.73259353637695,-0.11701566517497797,0.17159706539988956
2016-03-11,54.900001525878906,55.380001068115234,54.900001525878906,55.36000061035156,45.69580841064453,1583800,0.0,0.0,0.0,False,0.020084858884316326,0.019885818820292757,0.28110822139701663,50.73259353637695,-0.09928104941295535,0.17237985555508925
2016-03-14,55.13999938964844,55.369998931884766,55.06999969482422,55.2400016784668,45.596763610839844,1429600,0.0,0.0,0.0,False,-0.002167481072106736,-0.002169833458989749,0.2783314435758182,50.73259353637695,-0.10123334068964063,0.17227770824028316
2016-03-15,54.849998474121094,54.900001525878906,54.65999984741211,54.880001068115234,45.29960632324219,2216800,0.0,0.0,0.0,False,-0.006517069723058433,-0.006538398540040048,0.2700004684288566,50.73259353637695,-0.10709066567312653,0.1719647324821702
2016-03-16,54.61000061035156,55.470001220703125,54.61000061035156,55.400001525878906,45.72882843017578,1425700,0.0,0.0,0.0,False,0.00947518404179526,0.009430576043436702,0.2820339566003862,50.73259353637695,-0.09863018539774249,0.172233813897339
2016-03-17,55.41999816894531,56.02000045776367,55.310001373291016,55.88999938964844,46.1332893371582,2308700,0.0,0.0,0.0,False,0.008844768625551058,0.00880588278218022,0.29337325031661643,50.73259353637695,-0.09065777794152974,0.1716864378596433
2016-03-18,55.970001220703125,56.11000061035156,55.86000061035156,56.0,46.224082946777344,1133500,0.0,0.0,0.0,False,0.0019680714495684537,0.0019661373341889024,0.29591870128420017,50.73259353637695,-0.08886812747640938,0.17149280807955283
2016-03-21,55.81999969482422,56.08000183105469,55.779998779296875,56.0,46.224082946777344,1104400,0.0,0.0,0.0,False,0.0,0.0,0.29591870128420017,50.73259353637695,-0.08886812747640938,0.17082348496216673
2016-03-22,55.709999084472656,56.06999969482422,55.61000061035156,55.93000030517578,46.166297912597656,1479500,0.0,0.0,0.0,False,-0.0012501066650953963,-0.0012508887002519705,0.294298664678303,50.73259353637695,-0.09000713950303196,0.17082266981293284
2016-03-23,55.720001220703125,55.75,55.31999969482422,55.349998474121094,45.68754577636719,2148000,0.0,0.0,0.0,False,-0.010370165204427795,-0.0104243100200205,0.2808765737017187,50.73259353637695,-0.09944391580123535,0.1711036164201485
2016-03-24,54.959999084472656,55.22999954223633,53.77000045776367,55.22999954223633,45.5885009765625,1111000,0.0,0.0,0.0,False,-0.002167873063033343,-0.002170226301471996,0.27809979588052025,50.73259353637695,-0.10139620707792063,0.17080463550743996
2016-03-28,55.439998626708984,55.47999954223633,55.209999084472656,55.400001525878906,45.72882843017578,1017700,0.0,0.0,0.0,False,0.0030781326564219835,0.0030734049053754444,0.28203395660038644,50.73259353637695,-0.09863018539774249,0.17076845660989765
2016-03-29,55.15999984741211,56.0,55.06999969482422,55.97999954223633,46.20757293701172,2960000,0.0,0.0,0.0,False,0.010469205603352405,0.010414782981897141,0.29545583368251527,50.73259353637695,-0.08919355948401586,0.1710955604684839
2016-03-30,56.2400016784668,56.56999969482422,56.209999084472656,56.33000183105469,46.49646759033203,1170500,0.0,0.0,0.0,False,0.006252106201598551,0.006232642868046547,0.3035551611341787,50.73259353637695,-0.08349910088880985,0.17098885775819853
2016-03-31,56.25,56.349998474121094,56.040000915527344,56.060001373291016,46.27360916137695,3517600,0.0,0.0,0.0,False,-0.0047930184916115115,-0.004804541840569794,0.2973071971420269,50.73259353637695,-0.08789190664582835,0.17075328048256685
2016-04-01,55.36000061035156,56.04999923706055,55.2599983215332,56.02000045776367,46.24059295654297,3811200,0.0,0.0,0.0,False,-0.0007134996693005657,-0.0007137543313309999,0.29638156888588485,50.73259353637695,-0.08854269546880289,0.1707256535486538
2016-04-04,56.04999923706055,56.130001068115234,55.720001220703125,55.81999969482422,46.07551193237305,1094600,0.0,0.0,0.0,False,-0.003570045572838243,-0.0035764333932726653,0.29175342760517475,50.73259353637695,-0.09179663958367557,0.17064956172882798
2016-04-05,55.119998931884766,55.22999954223633,54.970001220703125,55.02000045776367,45.415164947509766,1330800,0.0,0.0,0.0,False,-0.014331842602910205,-0.014435535390638144,0.2732402207989677,50.73259353637695,-0.10481286719659655,0.17102452859536535
2016-04-06,55.099998474121094,55.72999954223633,55.0099983215332,55.68000030517578,45.95994567871094,2503100,0.0,0.0,0.0,False,0.011995568701133719,0.011924192101866595,0.2885134613406084,50.73259353637695,-0.09407458844468242,0.17145694360074837
2016-04-07,55.310001373291016,55.43000030517578,54.79999923706055,54.970001220703125,45.37388610839844,2125500,0.0,0.0,0.0,False,-0.012751528785726274,-0.012833527346054334,0.27208294484752793,50.73259353637695,-0.10562652240785098,0.171785744624381
2016-04-08,55.59000015258789,55.810001373291016,55.369998931884766,55.54999923706055,45.852638244628906,3401200,0.0,0.0,0.0,False,0.010551270285439784,0.010495994115689728,0.28550503582411246,50.73259353637695,-0.09618974610964759,0.1720764419967639
2016-04-11,55.880001068115234,56.060001373291016,55.52000045776367,55.529998779296875,45.83613586425781,1322000,0.0,0.0,0.0,False,-0.00035990034604005405,-0.00035996512571287795,0.28504238211688304,50.73259353637695,-0.09651502773277731,0.17201347006299242
2016-04-12,55.70000076293945,56.31999969482422,55.54999923706055,56.22999954223633,46.413936614990234,1346000,0.0,0.0,0.0,False,0.012605791038833525,0.012526999517007881,0.3012413578618933,50.73259353637695,-0.08512588496565032,0.17241846410105485
2016-04-13,56.66999816894531,56.970001220703125,56.65999984741211,56.90999984741211,46.975215911865234,1669700,0.0,0.0,0.0,False,0.01209290436902366,0.012020369387849882,0.3169771451635357,50.73259353637695,-0.07406239978284479,0.17281208482633637
2016-04-14,56.9900016784668,57.11000061035156,56.869998931884766,56.9900016784668,47.041259765625,1444300,0.0,0.0,0.0,False,0.0014059297541852978,0.0014049423603110496,0.31882872251750305,50.73259353637695,-0.07276059656018063,0.1727255718658655
2016-04-15,56.91999816894531,57.0099983215332,56.83000183105469,56.900001525878906,46.96697235107422,2853400,0.0,0.0,0.0,False,-0.001579196962855689,-0.001580445208703224,0.31674603220437647,50.73259353637695,-0.07422489020993295,0.17272336658627288
2016-04-18,56.7599983215332,57.31999969482422,56.689998626708984,57.310001373291016,47.305397033691406,1177600,0.0,0.0,0.0,False,0.007205588644026095,0.007179752426039791,0.3262339624610948,50.73259353637695,-0.0675541355919077,0.17244643335100882
2016-04-19,57.61000061035156,57.90999984741211,57.56999969482422,57.849998474121094,47.751129150390625,1316200,0.0,0.0,0.0,False,0.009422436860254235,0.009378322594815114,0.3387303182343093,50.73259353637695,-0.05876822330891718,0.1726233617003417
2016-04-20,57.7599983215332,58.060001373291016,57.630001068115234,57.79999923706055,47.709861755371094,1370700,0.0,0.0,0.0,False,-0.0008642182028735235,-0.0008645918547179405,0.33757336312455255,50.73259353637695,-0.05958165294345652,0.1725984053034521
2016-04-21,57.79999923706055,57.849998474121094,57.40999984741211,57.52000045776367,47.478736877441406,922700,0.0,0.0,0.0,False,-0.004844383727514501,-0.0048561557886731815,0.3310936444898751,50.73259353637695,-0.06413740028099335,0.17260411040822543
2016-04-22,57.400001525878906,57.619998931884766,57.27000045776367,57.5099983215332,47.47047805786133,831200,0.0,0.0,0.0,False,-0.00017394775268342322,-0.00017396288334841059,0.3308621037418049,50.73259353637695,-0.06430019147703503,0.1725607883267744
2016-04-25,57.27000045776367,57.34000015258789,57.099998474121094,57.29999923706055,47.29713821411133,817700,0.0,0.0,0.0,False,-0.0036515293471179877,-0.0036582124544062523,0.3260024217130246,50.73259353637695,-0.06771692678794927,0.17255578149442583
2016-04-26,57.470001220703125,57.58000183105469,57.310001373291016,57.5,47.462223052978516,1287000,0.0,0.0,0.0,False,0.0034903769044092314,0.0034842996760479513,0.33063066994096246,50.73259353637695,-0.06446290748083816,0.1725951388446685
2016-04-27,57.34000015258789,57.709999084472656,57.2400016784668,57.59000015258789,47.53651428222656,1078600,0.0,0.0,0.0,False,0.0015652707452222803,0.0015640469858127911,0.33271346720131656,50.73259353637695,-0.06299853863884752,0.1725912131842544
2016-04-28,57.189998626708984,57.59000015258789,56.91999816894531,57.060001373291016,47.09903335571289,1456000,0.0,0.0,0.0,False,-0.009203050184040107,-0.009245659877969218,0.32044843828171676,50.73259353637695,-0.07162181011027313,0.17273791231472574
2016-04-29,56.939998626708984,57.0099983215332,56.459999084472656,56.810001373291016,46.8926887512207,1693200,0.0,0.0,0.0,False,-0.00438107939357868,-0.004390704444266739,0.31466344883847763,50.73259353637695,-0.07568910866744694,0.172484587230396
2016-05-02,57.040000915527344,57.189998626708984,56.84000015258789,57.15999984741211,47.181583404541016,1692100,0.0,0.0,0.0,False,0.006160761112526059,0.006141861209253896,0.32276277629014105,50.73259353637695,-0.06999465007224093,0.1723525137679094
2016-05-03,56.47999954223633,56.63999938964844,56.22999954223633,56.34000015258789,46.50472640991211,2439400,0.0,0.0,0.0,False,-0.014345788033976015,-0.014449683691578438,0.3037867018822491,50.73259353637695,-0.08333630969276828,0.17291519969437233
2016-05-04,55.9900016784668,56.150001525878906,55.689998626708984,55.810001373291016,46.0672492980957,2339900,0.0,0.0,0.0,False,-0.009407153758099751,-0.00945168049560604,0.29152177990987704,50.73259353637695,-0.09195950597195557,0.17271188615353333
2016-05-05,55.939998626708984,56.060001373291016,55.650001525878906,55.81999969482422,46.07551193237305,1676500,0.0,0.0,0.0,False,0.00017936027011034028,0.0001793441869801809,0.291753427605175,50.73259353637695,-0.09179663958367557,0.17269384900126658
2016-05-06,55.540000915527344,55.97999954223633,55.5,55.97999954223633,46.20757293701172,1841300,0.0,0.0,0.0,False,0.0028661863775383267,0.0028620866971268326,0.29545583368251527,50.73259353637695,-0.08919355948401586,0.172721129281877
2016-05-09,55.959999084472656,56.099998474121094,55.7599983215332,55.849998474121094,46.10026931762695,889100,0.0,0.0,0.0,False,-0.0023222085161459516,-0.0023249090239136597,0.29244751511324685,50.73259353637695,-0.09130864195674271,0.1719701625843426
2016-05-10,56.13999938964844,56.65999984741211,56.13999938964844,56.650001525878906,46.76061248779297,1593000,0.0,0.0,0.0,False,0.014324063176644586,0.014222443042928995,0.3109606149722264,50.73259353637695,-0.07829248953606016,0.17249523737443523
2016-05-11,56.41999816894531,56.61000061035156,56.209999084472656,56.2400016784668,46.42219161987305,2019000,0.0,0.0,0.0,False,-0.007237306141108957,-0.007263622491061947,0.301472791662736,50.73259353637695,-0.08496316896184708,0.17262832820771473
2016-05-12,56.54999923706055,56.560001373291016,55.88999938964844,56.22999954223633,46.413936614990234,1357700,0.0,0.0,0.0,False,-0.00017782454026316064,-0.0001778403529213341,0.30124135786189354,50.73259353637695,-0.08512588496565032,0.17260527691239
2016-05-13,55.900001525878906,56.119998931884766,55.52000045776367,55.599998474121094,45.893917083740234,1168400,0.0,0.0,0.0,False,-0.011203952286220176,-0.011267189339915162,0.28666231177555246,50.73259353637695,-0.09537609089839305,0.17260625720822687
2016-05-16,55.83000183105469,56.38999938964844,55.7400016784668,56.27000045776367,46.44694900512695,4366600,0.0,0.0,0.0,False,0.012050222698960944,0.011978196806772706,0.30216687917080787,50.73259353637695,-0.08447517133491411,0.17303545668180761
2016-05-17,56.310001373291016,56.310001373291016,55.70000076293945,55.84000015258789,46.092018127441406,1333400,0.0,0.0,0.0,False,-0.007641640307663011,-0.007670987242367368,0.2922161882596326,50.73259353637695,-0.09147128276830752,0.17319106640619789
2016-05-18,55.7599983215332,56.2400016784668,55.470001220703125,55.77000045776367,46.034244537353516,2208100,0.0,0.0,0.0,False,-0.0012534402361846775,-0.0012542264494470822,0.29059647249541887,50.73259353637695,-0.09261006921821502,0.17318764289733443
2016-05-19,55.5,55.56999969482422,55.15999984741211,55.5099983215332,45.819618225097656,1652200,0.0,0.0,0.0,False,-0.004662318550306743,-0.004673221057947045,0.2845793006207431,50.73259353637695,-0.09684061012486045,0.17324221360452038
2016-05-20,55.79999923706055,56.0099983215332,55.77000045776367,55.88999938964844,46.1332893371582,969200,0.0,0.0,0.0,False,0.006845781877089729,0.0068224559081550085,0.2933732503166171,50.531253814697266,-0.08703454091336826,0.1733373419562822
2016-05-23,55.83000183105469,55.93000030517578,55.709999084472656,55.7599983215332,46.02598190307617,965900,0.0,0.0,0.0,False,-0.002326030413695168,-0.002328739824701558,0.29036482480012094,50.20908737182617,-0.08331371247144526,0.17331038607822755
2016-05-24,56.040000915527344,56.59000015258789,56.029998779296875,56.5,46.63679122924805,2649300,0.0,0.0,0.0,False,0.013270967851552795,0.013183679972720538,0.3074892149068178,50.20908737182617,-0.07114839821969454,0.1733289199997465
2016-05-25,56.75,57.099998474121094,56.75,56.970001220703125,47.02475357055664,1240200,0.0,0.0,0.0,False,0.008318804340579966,0.00828439379245254,0.3183659618630461,50.17687225341797,-0.06282015082449888,0.17337745245134153
2016-05-26,57.060001373291016,57.16999816894531,56.95000076293945,57.08000183105469,47.11555099487305,1229300,0.0,0.0,0.0,False,0.0019308431713560559,0.0019289814897048775,0.3209115197778576,50.17687225341797,-0.061010603512385964,0.17338336413253194
2016-05-27,57.02000045776367,57.16999816894531,57.0,57.13999938964844,47.16507339477539,1124800,0.0,0.0,0.0,False,0.001051083959683119,0.0010505319577043901,0.3222999086884568,50.17687225341797,-0.06002364681942529,0.17321566242584452
2016-05-31,57.27000045776367,57.349998474121094,56.849998474121094,57.0,47.04951858520508,1429900,0.0,0.0,0.0,False,-0.0024500080515746925,-0.0024530142324163903,0.3190602632655737,50.17687225341797,-0.06232659645300753,0.17323023268715676
2016-06-01,56.81999969482422,57.119998931884766,56.689998626708984,57.08000183105469,47.11555099487305,1188100,0.0,0.0,0.0,False,0.001403466212908988,0.001402482274712019,0.3209115197778578,50.17687225341797,-0.061010603512385964,0.1732281297798568
2016-06-02,56.849998474121094,57.189998626708984,56.779998779296875,57.18000030517578,47.19809341430664,1222500,0.0,0.0,0.0,False,0.0017519145524282909,0.0017503817401051446,0.32322564389182684,50.17687225341797,-0.05936557432410339,0.1731985988186254
2016-06-03,57.209999084472656,57.41999816894531,56.95000076293945,57.34000015258789,47.33016586303711,910000,0.0,0.0,0.0,False,0.0027982581324024203,0.0027943502965062633,0.3269283708108506,50.17687225341797,-0.05673343639283823,0.1729600553336348
2016-06-06,57.470001220703125,57.79999923706055,57.470001220703125,57.689998626708984,47.61906051635742,982200,0.0,0.0,0.0,False,0.006103816626299441,0.006085263794707339,0.3350276982625142,50.17687225341797,-0.05097591025886061,0.1729693349286649
2016-06-07,57.86000061035156,58.08000183105469,57.86000061035156,57.91999816894531,47.808902740478516,1449800,0.0,0.0,0.0,False,0.003986685626774955,0.003978759853691875,0.3403500339985239,50.17687225341797,-0.047192449560826355,0.17297301464717074
2016-06-08,58.040000915527344,58.20000076293945,57.97999954223633,58.13999938964844,47.990501403808594,919100,0.0,0.0,0.0,False,0.003798427759696743,0.0037912319490622966,0.3454412567753744,50.17687225341797,-0.043573278911589464,0.17299810241533042
2016-06-09,57.689998626708984,57.790000915527344,57.540000915527344,57.720001220703125,47.643829345703125,878200,0.0,0.0,0.0,False,-0.007223764035896418,-0.00724998175603596,0.3357221066122691,50.17687225341797,-0.050482279862358204,0.17250294586860218
2016-06-10,57.029998779296875,57.060001373291016,56.58000183105469,56.709999084472656,46.81013107299805,1338700,0.0,0.0,0.0,False,-0.01749855719312088,-0.01765346673406962,0.3123488969355983,50.17687225341797,-0.06709746999406851,0.1733504318222824
2016-06-13,56.2599983215332,56.63999938964844,56.06999969482422,56.11000061035156,46.31488037109375,1164200,0.0,0.0,0.0,False,-0.010579989642241716,-0.01063635565304382,0.2984642591990123,50.17687225341797,-0.07696756909875235,0.17353009397577968
2016-06-14,55.84000015258789,56.029998779296875,55.439998626708984,55.72999954223633,46.00121307373047,3449400,0.0,0.0,0.0,False,-0.006772495035074044,-0.006795532452352602,0.28967041645036584,50.17687225341797,-0.08321880165424345,0.17358218895840322
2016-06-15,55.939998626708984,56.22999954223633,55.79999923706055,55.900001525878906,46.14154052734375,2752700,0.0,0.0,0.0,False,0.003050516372000045,0.0030458729876820722,0.2936045771702318,50.17687225341797,-0.08042214559914784,0.17359228859696055
2016-06-16,55.34000015258789,56.0099983215332,55.0099983215332,55.939998626708984,46.174556732177734,1725700,0.0,0.0,0.0,False,0.0007155418838782346,0.0007152860058381369,0.29453020542637365,50.17687225341797,-0.079764149128837,0.173592601866763
2016-06-17,56.08000183105469,56.209999084472656,55.7400016784668,56.09000015258789,46.29835891723633,2178700,0.0,0.0,0.0,False,0.002681177553618408,0.0026775896089283563,0.29800107075564397,50.17687225341797,-0.07729683342144633,0.1733167216770308
2016-06-20,57.08000183105469,57.2599983215332,56.84000015258789,56.880001068115234,46.950462341308594,1194200,0.0,0.0,0.0,False,0.014084806445040066,0.013986537219110815,0.316283164602692,50.17687225341797,-0.06430073791396185,0.17380853497933998
2016-06-21,57.08000183105469,57.380001068115234,56.939998626708984,57.150001525878906,47.1733283996582,1247200,0.0,0.0,0.0,False,0.004746834157446145,0.004735603466316057,0.3225313424892995,50.17687225341797,-0.05985912869559484,0.17344717233064497
2016-06-22,56.58000183105469,56.77000045776367,56.31999969482422,56.349998474121094,47.12649917602539,1697000,0.744,0.0,0.0,False,-0.0009927055228342585,-0.0009931985812967055,0.321218458321489,49.8224983215332,-0.05411208261996381,0.17343190498235664
2016-06-23,57.0099983215332,57.40999984741211,56.84000015258789,57.38999938964844,47.996253967285156,1142900,0.0,0.0,0.0,False,0.018455747964878144,0.01828750749818808,0.34560253319481515,49.67417526245117,-0.03377854360542065,0.17429178328921976
2016-06-24,54.38999938964844,55.400001525878906,54.2400016784668,54.29999923706055,45.412044525146484,5380600,0.0,0.0,0.0,False,-0.05384189865942668,-0.05534559774145252,0.27315273796667205,49.625301361083984,-0.08490138538970216,0.18237304289050535
2016-06-27,53.81999969482422,53.81999969482422,52.91999816894531,53.290000915527344,44.567359924316406,3582300,0.0,0.0,0.0,False,-0.018600453022156738,-0.018775616934507352,0.2494715202740927,49.5682487487793,-0.10088895514159246,0.18328889531384457
2016-06-28,54.09000015258789,54.459999084472656,53.91999816894531,54.45000076293945,45.53749465942383,2003600,0.0,0.0,0.0,False,0.02176783046505082,0.021534294217790354,0.27666980449832845,49.5682487487793,-0.08131725834785986,0.182880849440416
2016-06-29,55.08000183105469,55.56999969482422,55.040000915527344,55.47999954223633,46.398902893066406,1732500,0.0,0.0,0.0,False,0.018916460821682746,0.018739769350657225,0.3008198788373464,49.5682487487793,-0.06393903225784103,0.1838656991083677
2016-06-30,55.66999816894531,56.2400016784668,55.470001220703125,56.22999954223633,47.02613830566406,3949600,0.0,0.0,0.0,False,0.01351832421648469,0.0134277668811407,0.3184047837067179,49.5682487487793,-0.05128505660950622,0.18426772007358405
2016-07-01,56.220001220703125,56.4900016784668,56.20000076293945,56.349998474121094,47.12649917602539,1466300,0.0,0.0,0.0,False,0.0021341507930972003,0.0021318767281835608,0.32121845832148876,49.5682487487793,-0.049260355860646365,0.18427947995798125
2016-07-05,55.880001068115234,55.939998626708984,55.47999954223633,55.650001525878906,46.541072845458984,1358900,0.0,0.0,0.0,False,-0.012422444713742431,-0.012500248291986898,0.3048056950682141,49.5682487487793,-0.061070866527130674,0.18431627742367457
2016-07-06,55.25,55.75,55.0,55.7400016784668,46.6163330078125,2042600,0.0,0.0,0.0,False,0.0016170697784174681,0.0016157637288759241,0.3069156569244158,49.5682487487793,-0.05955255260131609,0.18432082521600604
2016-07-07,55.849998474121094,56.040000915527344,55.41999816894531,55.61000061035156,46.50761795043945,2131300,0.0,0.0,0.0,False,-0.002332123750592441,-0.0023348473865812515,0.3038677678808812,49.5682487487793,-0.06174579242957856,0.18321653978949579
2016-07-08,56.09000015258789,56.529998779296875,56.06999969482422,56.459999084472656,47.21849060058594,1191200,0.0,0.0,0.0,False,0.015285079767018317,0.015169439823599895,0.32379749071858455,49.5682487487793,-0.04740450202512403,0.18366782950728067
2016-07-11,56.869998931884766,57.08000183105469,56.810001373291016,56.95000076293945,47.6282844543457,1674200,0.0,0.0,0.0,False,0.008678673302502382,0.008641230099616898,0.3352862966592036,49.5682487487793,-0.03913723690876547,0.18264237488941043
2016-07-12,57.380001068115234,57.650001525878906,57.36000061035156,57.5,48.088253021240234,1666600,0.0,0.0,0.0,False,0.009657466611786791,0.009611131362997042,0.3481817794863664,49.5682487487793,-0.029857736855702588,0.1827357843916947
2016-07-13,57.63999938964844,57.70000076293945,57.34000015258789,57.47999954223633,48.071529388427734,1393100,0.0,0.0,0.0,False,-0.0003477696061263691,-0.0003478300919996804,0.3477129228399276,49.5682487487793,-0.030195122848442835,0.1826313823118569
2016-07-14,57.900001525878906,58.02000045776367,57.810001373291016,57.83000183105469,48.36423873901367,5097200,0.0,0.0,0.0,False,0.006089037613527637,0.006070574335154862,0.3559191975193372,49.5682487487793,-0.024289944473684377,0.1827150312079651
2016-07-15,57.88999938964844,57.939998626708984,57.599998474121094,57.709999084472656,48.26388931274414,1802700,0.0,0.0,0.0,False,-0.0020748683094350406,-0.0020770238308172365,0.35310584374624976,49.54380798339844,-0.025834079428920464,0.18257987477672724
2016-07-18,57.70000076293945,57.959999084472656,57.650001525878906,57.88999938964844,48.4144172668457,1815400,0.0,0.0,0.0,False,0.0031188525468006656,0.0031139990152107243,0.35732598135310867,49.54380798339844,-0.022795799566540764,0.18260609670631142
2016-07-19,57.63999938964844,57.689998626708984,57.4900016784668,57.619998931884766,48.18861389160156,1353300,0.0,0.0,0.0,False,-0.00466396970141314,-0.004674879944681372,0.35099545410113686,49.42158126831055,-0.02494795482190637,0.18266490213520034
2016-07-20,57.81999969482422,58.029998779296875,57.72999954223633,57.95000076293945,48.464595794677734,516800,0.0,0.0,0.0,False,0.005727118520092445,0.00571078092536837,0.35873276518688013,49.15266799926758,-0.013998674590768867,0.18273954227296058
2016-07-21,57.869998931884766,58.0099983215332,57.650001525878906,57.779998779296875,48.322425842285156,872300,0.0,0.0,0.0,False,-0.0029334806173745287,-0.0029377917046990993,0.35474694895601266,49.07119369506836,-0.01525880657063483,0.18268192886096002
2016-07-22,57.88999938964844,57.970001220703125,57.75,57.959999084472656,48.47296142578125,974500,0.0,0.0,0.0,False,0.003115232335135998,0.003110390052834946,0.3589673004573273,49.07119369506836,-0.012191108963123365,0.18263996979933336
2016-07-25,57.970001220703125,58.0099983215332,57.65999984741211,57.810001373291016,48.3475227355957,1242400,0.0,0.0,0.0,False,-0.0025878074393620443,-0.002591161600899385,0.3554505547673541,49.07119369506836,-0.014747368160016538,0.18234355913143327
2016-07-26,57.939998626708984,58.08000183105469,57.720001220703125,57.90999984741211,48.431156158447266,1013000,0.0,0.0,0.0,False,0.0017298388442554824,0.0017283443962298885,0.3577952657884582,49.07119369506836,-0.013043039886054708,0.18211033480294914
2016-07-27,58.11000061035156,58.150001525878906,57.65999984741211,57.9900016784668,48.4980583190918,2361500,0.0,0.0,0.0,False,0.0013813868169005872,0.0013804335798900129,0.3596709062686685,49.07119369506836,-0.011679670552505073,0.18172988739162782
2016-07-28,58.0,58.09000015258789,57.77000045776367,58.02000045776367,48.52314758300781,1370500,0.0,0.0,0.0,False,0.000517325121573764,0.0005171913550649204,0.3603742981855542,49.07119369506836,-0.011168387617919828,0.18162556805026808
2016-07-29,58.119998931884766,58.41999816894531,58.02000045776367,58.349998474121094,48.79911804199219,1040900,0.0,0.0,0.0,False,0.005687398133278121,0.005671285946595348,0.36811128842961427,49.07119369506836,-0.005544508551531657,0.18171179725509862
2016-08-01,58.400001525878906,58.41999816894531,58.08000183105469,58.15999984741211,48.64022445678711,2180200,0.0,0.0,0.0,False,-0.0032560749370172948,-0.0032613874841840276,0.3636566155523082,49.07119369506836,-0.008782530153216173,0.18173762721056388
2016-08-02,58.130001068115234,58.130001068115234,57.560001373291016,57.79999923706055,48.33915328979492,922900,0.0,0.0,0.0,False,-0.006189756942007185,-0.006208992905881252,0.3552159125496792,49.07119369506836,-0.014917925368239104,0.18181640370941285
2016-08-03,57.59000015258789,57.880001068115234,57.529998779296875,57.86000061035156,48.38934326171875,1272600,0.0,0.0,0.0,False,0.0010382881889332563,0.001037749540567532,0.3566230172251339,49.07119369506836,-0.0138951262850191,0.18181613273196454
2016-08-04,58.0,58.130001068115234,57.86000061035156,58.06999969482422,48.56496047973633,955500,0.0,0.0,0.0,False,0.0036292540088369574,0.0036226841574813415,0.36154654674887876,49.07119369506836,-0.010316301218955437,0.18180420524362326
2016-08-05,58.15999984741211,58.470001220703125,58.15999984741211,58.439998626708984,48.87439727783203,815700,0.0,0.0,0.0,False,0.006371606092932192,0.006351393224354166,0.3702217850219547,49.07119369506836,-0.004010426533726408,0.18178838354639454
2016-08-08,58.5,58.630001068115234,58.47999954223633,58.529998779296875,48.94966125488281,2016800,0.0,0.0,0.0,False,0.001539946909686396,0.0015387624073353004,0.37233185382538414,49.07119369506836,-0.0024766554679871433,0.18178534509359387
2016-08-09,58.720001220703125,58.95000076293945,58.650001525878906,58.86000061035156,49.22565841674805,4096400,0.0,0.0,0.0,False,0.005638387575924275,0.005622551367929103,0.3800695927000384,49.22565841674805,0.0,0.18140102258472093
2016-08-10,59.0,59.040000915527344,58.7599983215332,58.83000183105469,49.200565338134766,1568200,0.0,0.0,0.0,False,-0.0005097560788489552,-0.000509886048649391,0.3793660938359249,49.22565841674805,-0.0005097560788489552,0.18090538195300443
2016-08-11,59.06999969482422,59.27000045776367,58.97999954223633,59.220001220703125,49.5267219543457,658400,0.0,0.0,0.0,False,0.0066291233437949515,0.006607247331609858,0.3885100818082119,49.5267219543457,0.0,0.1809842671677692
2016-08-12,59.13999938964844,59.2400016784668,59.0,59.119998931884766,49.44308853149414,868200,0.0,0.0,0.0,False,-0.0016886525001322816,-0.0016900798808917705,0.38616537078710755,49.5267219543457,-0.0016886525001322816,0.18098995486961472
2016-08-15,59.25,59.470001220703125,59.25,59.369998931884766,49.65217971801758,358000,0.0,0.0,0.0,False,0.004228926483632822,0.004220009704128201,0.3920273622343238,49.65217971801758,0.0,0.1810222631277249
2016-08-16,59.2400016784668,59.29999923706055,59.119998931884766,59.119998931884766,49.44308853149414,572100,0.0,0.0,0.0,False,-0.004211117975301382,-0.004220009704128215,0.38616537078710755,49.65217971801758,-0.004211117975301382,0.18107526623363404
2016-08-17,59.0,59.25,58.790000915527344,59.18000030517578,49.49327087402344,4967000,0.0,0.0,0.0,False,0.0010149516144675186,0.0010144368993222012,0.387572261568107,49.65217971801758,-0.0032004404418216614,0.18101102226164412
2016-08-18,59.220001220703125,59.40999984741211,59.15999984741211,59.38999938964844,49.66889572143555,1321200,0.0,0.0,0.0,False,0.003548459099806278,0.0035421781728376756,0.3924960049863071,49.66889572143555,0.0,0.18079050884965717
2016-08-19,59.02000045776367,59.22999954223633,58.90999984741211,59.16999816894531,49.48491668701172,768000,0.0,0.0,0.0,False,-0.0037041096193413114,-0.0037109868212363228,0.38733804713934306,49.66889572143555,-0.0037041096193413114,0.17944541917169007
2016-08-22,59.0,59.18000030517578,58.900001525878906,59.099998474121094,49.42636489868164,1251900,0.0,0.0,0.0,False,-0.0011832249552002905,-0.0011839255185181186,0.38569651414066897,49.66889572143555,-0.004882951779603184,0.1771071839851852
2016-08-23,59.439998626708984,59.5099983215332,59.220001220703125,59.220001220703125,49.5267219543457,2054700,0.0,0.0,0.0,False,0.0020304356970168858,0.0020283771484863318,0.3885100818082121,49.66889572143555,-0.0028624306021863832,0.17290930928552126
2016-08-24,59.209999084472656,59.27000045776367,58.90999984741211,59.0,49.34273910522461,1656000,0.0,0.0,0.0,False,-0.0037148198358593065,-0.0037217369148474897,0.38335201701402033,49.66889572143555,-0.006566617024066024,0.17294526582073527
2016-08-25,58.88999938964844,59.09000015258789,58.790000915527344,58.869998931884766,49.2340087890625,1893700,0.0,0.0,0.0,False,-0.00220357276741856,-0.0022060042064477856,0.3803037001815748,49.66889572143555,-0.008755719773036241,0.1696917435675251
2016-08-26,58.95000076293945,59.38999938964844,58.38999938964844,58.630001068115234,49.03329849243164,1682800,0.0,0.0,0.0,False,-0.004076659641728098,-0.004084991871464945,0.37467667179371666,49.66889572143555,-0.012796685325331292,0.16843829871417196
2016-08-29,58.70000076293945,58.970001220703125,58.63999938964844,58.88999938964844,49.250732421875,1090200,0.0,0.0,0.0,False,0.00443441367659414,0.004424610634079719,0.3807725568280136,49.66889572143555,-0.008419017445158938,0.1684841643925822
2016-08-30,58.970001220703125,59.0099983215332,58.650001525878906,58.779998779296875,49.15874481201172,1505400,0.0,0.0,0.0,False,-0.001867740952059882,-0.0018694873550829754,0.37819363137814554,49.66889572143555,-0.01027103385356043,0.16830008154902468
2016-08-31,58.68000030517578,58.75,58.349998474121094,58.54999923706055,48.966392517089844,2641900,0.0,0.0,0.0,False,-0.003912880519172157,-0.003920555864499191,0.3728009243662789,49.66889572143555,-0.014143725044455269,0.1650408533680523
2016-09-01,58.709999084472656,58.77000045776367,58.38999938964844,58.7599983215332,49.14200973510742,5279300,0.0,0.0,0.0,False,0.003586484709003024,0.0035800686089726137,0.37772445389002374,49.66889572143555,-0.010607966589052609,0.16417553593375248
2016-09-02,59.06999969482422,59.279998779296875,59.06999969482422,59.220001220703125,49.5267219543457,2177300,0.0,0.0,0.0,False,0.007828581315904914,0.007798096969290202,0.38851008180821256,49.66889572143555,-0.0028624306021863832,0.16433521157644956
2016-09-06,59.36000061035156,59.630001068115234,59.310001373291016,59.630001068115234,49.86962127685547,2453100,0.0,0.0,0.0,False,0.006923521464349269,0.006899663945013217,0.39812346116307706,49.86962127685547,0.0,0.16331179910346172
2016-09-07,59.63999938964844,59.709999084472656,59.439998626708984,59.619998931884766,49.861244201660156,1831600,0.0,0.0,0.0,False,-0.0001679795230207226,-0.00016799363316096494,0.3978886050509467,49.86962127685547,-0.0001679795230207226,0.1612277109834693
2016-09-08,59.4900016784668,59.63999938964844,59.369998931884766,59.459999084472656,49.72743606567383,1348200,0.0,0.0,0.0,False,-0.002683610048821672,-0.002687217385504078,0.39413721714329863,49.86962127685547,-0.002851138780306517,0.1609349436219539
2016-09-09,59.029998779296875,59.040000915527344,58.060001373291016,58.08000183105469,48.57332229614258,1894100,0.0,0.0,0.0,False,-0.023208792989186877,-0.023482358057840755,0.36178097507209883,49.86962127685547,-0.02599376027975786,0.16254199661860794
2016-09-12,57.7599983215332,58.81999969482422,57.650001525878906,58.72999954223633,49.11692810058594,1898200,0.0,0.0,0.0,False,0.011191447871922167,0.01112928696955161,0.3770212758675935,49.86962127685547,-0.01509322022100168,0.16289530591911205
2016-09-13,58.220001220703125,58.220001220703125,57.459999084472656,57.689998626708984,48.247161865234375,1543800,0.0,0.0,0.0,False,-0.017708074771499938,-0.017866738605383715,0.3526368801525839,49.86962127685547,-0.032534023120285416,0.16381443413203034
2016-09-14,57.650001525878906,58.04999923706055,57.52000045776367,57.63999938964844,48.205345153808594,2454400,0.0,0.0,0.0,False,-0.0008667185759565488,-0.0008670943936693228,0.3514645246420318,49.86962127685547,-0.03337254385405297,0.16353255467567138
2016-09-15,57.70000076293945,58.34000015258789,57.58000183105469,58.25,48.71549987792969,1450400,0.0,0.0,0.0,False,0.010582949307661682,0.0105273418826192,0.36576700519742156,49.86962127685547,-0.02314277448626645,0.16328018889545956
2016-09-16,57.939998626708984,57.95000076293945,57.63999938964844,57.83000183105469,48.36423873901367,1087800,0.0,0.0,0.0,False,-0.007210459500491595,-0.007236580502284782,0.35591919751933787,49.86962127685547,-0.030186363948595862,0.16344329338132568
2016-09-19,58.2599983215332,58.369998931884766,57.90999984741211,57.97999954223633,48.489688873291016,1073900,0.0,0.0,0.0,False,0.002593861446973378,0.002590503194344817,0.35943626405099427,49.86962127685547,-0.027670801747292972,0.1621393214736868
2016-09-20,58.38999938964844,58.439998626708984,58.13999938964844,58.189998626708984,48.665313720703125,3545100,0.0,0.0,0.0,False,0.003621900892600838,0.0036153576042314436,0.3643600074691946,49.86962127685547,-0.024149121756239733,0.1621524068967497
2016-09-21,58.5,59.15999984741211,58.380001068115234,59.11000061035156,49.43472671508789,2570400,0.0,0.0,0.0,False,0.01581029557932223,0.01568661477302439,0.3859309424638888,49.86962127685547,-0.008720630929864526,0.161871326365716
2016-09-22,59.54999923706055,59.7599983215332,59.45000076293945,59.540000915527344,49.79433822631836,2545700,0.0,0.0,0.0,False,0.007274471512769942,0.007248140165519656,0.3960128576235087,49.86962127685547,-0.0015095973983674238,0.16193275759351827
2016-09-23,59.29999923706055,59.34000015258789,59.08000183105469,59.130001068115234,49.45145797729492,1086100,0.0,0.0,0.0,False,-0.006885928425537591,-0.006909745830279756,0.3864000130047831,49.86962127685547,-0.008385130844268396,0.16205253346066859
2016-09-26,58.709999084472656,58.810001373291016,58.54999923706055,58.599998474121094,49.008209228515625,1320500,0.0,0.0,0.0,False,-0.008963310019753257,-0.009003722148543138,0.3739732798768314,49.86962127685547,-0.01727328233670833,0.16231568407024735
2016-09-27,58.47999954223633,58.95000076293945,58.400001525878906,58.93000030517578,49.28418731689453,1667700,0.0,0.0,0.0,False,0.005631262450175978,0.005615466166053527,0.3817104840153469,49.86962127685547,-0.01173929027274645,0.16057942405503559
2016-09-28,58.9900016784668,59.349998474121094,58.709999084472656,59.310001373291016,49.601993560791016,1034600,0.0,0.0,0.0,False,0.006448442415272204,0.006427740161015774,0.3906203645060977,49.86962127685547,-0.005366547994794191,0.16068332305398372
2016-09-29,59.15999984741211,59.349998474121094,58.52000045776367,58.689998626708984,49.08348083496094,1331000,0.0,0.0,0.0,False,-0.01045346544780712,-0.010508486695448332,0.3760835625747163,49.86962127685547,-0.015763914418563618,0.1597512256174083
2016-09-30,58.95000076293945,59.29999923706055,58.810001373291016,59.099998474121094,49.42636489868164,986600,0.0,0.0,0.0,False,0.006985732427445823,0.006961445242255009,0.38569651414066963,49.86962127685547,-0.008888304479255038,0.15987406760234346
2016-10-03,58.970001220703125,59.08000183105469,58.83000183105469,58.97999954223633,49.32600784301758,2640000,0.0,0.0,0.0,False,-0.0020304356970167747,-0.0020324998261041644,0.3828829464731267,49.86962127685547,-0.010900693045571286,0.15901213920172275
2016-10-04,59.16999816894531,59.209999084472656,58.58000183105469,58.7400016784668,49.125301361083984,1866900,0.0,0.0,0.0,False,-0.004068978835107706,-0.004077279654378395,0.3772560250324961,49.86962127685547,-0.014925317191388454,0.15796634033603385
2016-10-05,58.95000076293945,59.189998626708984,58.95000076293945,59.09000015258789,49.417999267578125,710400,0.0,0.0,0.0,False,0.0059581905532291035,0.005940510727649774,0.3854619788702225,49.86962127685547,-0.009056054522053159,0.1580612268946838
2016-10-06,58.95000076293945,59.04999923706055,58.77000045776367,59.0,49.34273910522461,1130600,0.0,0.0,0.0,False,-0.0015229301766348513,-0.0015240910135283572,0.3833520170140208,49.86962127685547,-0.010565192959975156,0.15770608338399492
2016-10-07,58.95000076293945,59.02000045776367,58.43000030517578,58.7599983215332,49.14200973510742,1093600,0.0,0.0,0.0,False,-0.004068062976583575,-0.0040763600544427,0.37772445389002374,49.86962127685547,-0.01459027606623775,0.15753427126008934
2016-10-10,59.0099983215332,59.20000076293945,59.0,59.040000915527344,49.37617874145508,636900,0.0,0.0,0.0,False,0.004765149158732163,0.004753831773923659,0.38428951641244247,49.86962127685547,-0.009894651749228323,0.1575916310609723
2016-10-11,58.77000045776367,58.790000915527344,58.0099983215332,58.220001220703125,48.69041061401367,1561400,0.0,0.0,0.0,False,-0.013888643166014236,-0.013985992791010725,0.3650636132805356,49.86962127685547,-0.023645871627845483,0.15822191717863224
2016-10-12,58.18000030517578,58.349998474121094,58.040000915527344,58.220001220703125,48.69041061401367,989400,0.0,0.0,0.0,False,0.0,0.0,0.3650636132805356,49.86962127685547,-0.023645871627845483,0.1578788932160002
2016-10-13,57.70000076293945,58.130001068115234,57.439998626708984,57.970001220703125,48.48133087158203,1647300,0.0,0.0,0.0,False,-0.004294064063026459,-0.004303310034136543,0.3592019426750026,49.86962127685547,-0.027838398803275988,0.1579426511603436
2016-10-14,58.310001373291016,58.459999084472656,57.9900016784668,58.0099983215332,48.5147819519043,864300,0.0,0.0,0.0,False,0.0006899785901273159,0.0006897406643360764,0.36013976291510774,49.86962127685547,-0.02716762811230644,0.1571062002526757
2016-10-17,57.93000030517578,58.04999923706055,57.790000915527344,57.84000015258789,48.37260437011719,1208500,0.0,0.0,0.0,False,-0.00293060333504247,-0.0029349059612461016,0.3561537327897848,49.86962127685547,-0.030018613905797742,0.15712918185909952
2016-10-18,58.40999984741211,58.4900016784668,58.22999954223633,58.349998474121094,48.79911804199219,1156800,0.0,0.0,0.0,False,0.00881725673919842,0.008778611726861259,0.3681112884296147,49.86962127685547,-0.021466038992361547,0.15733552986897897
2016-10-19,58.47999954223633,58.650001525878906,58.38999938964844,58.54999923706055,48.966392517089844,848400,0.0,0.0,0.0,False,0.0034278175878859063,0.0034219560122999487,0.3728009243662791,49.86962127685547,-0.018111803070475996,0.1573560605688212
2016-10-20,58.470001220703125,58.63999938964844,58.290000915527344,58.459999084472656,48.89112091064453,1672000,0.0,0.0,0.0,False,-0.0015372095548807918,-0.0015383922737017748,0.37069064166839416,49.86962127685547,-0.019621170988620706,0.1572645997464901
2016-10-21,58.20000076293945,58.47999954223633,58.13999938964844,58.439998626708984,48.87439727783203,669200,0.0,0.0,0.0,False,-0.0003420586908421397,-0.0003421172062603153,0.3702217850219556,49.86962127685547,-0.01995651808740162,0.1566093437585539
2016-10-24,58.59000015258789,58.75,58.5,58.619998931884766,49.024932861328125,659100,0.0,0.0,0.0,False,0.003080049921441619,0.0030753162850824744,0.37444213652326996,49.86962127685547,-0.016937935237927415,0.1562920561361374
2016-10-25,58.529998779296875,58.63999938964844,58.38999938964844,58.529998779296875,48.94966125488281,1052000,0.0,0.0,0.0,False,-0.0015353739832387747,-0.001536553877747184,0.37233185382538503,49.86962127685547,-0.018447303156072126,0.15624749459570372
2016-10-26,58.290000915527344,58.45000076293945,58.119998931884766,58.2599983215332,48.72386169433594,1111600,0.0,0.0,0.0,False,-0.004612893220468428,-0.004623565444935428,0.36600143352064096,49.86962127685547,-0.022975100936875936,0.1562180673864622
2016-10-27,58.41999816894531,58.459999084472656,58.11000061035156,58.13999938964844,48.62350082397461,798200,0.0,0.0,0.0,False,-0.0020597889180240525,-0.0020619132007680895,0.3631877589058701,49.86962127685547,-0.02498756599659968,0.15598355164780003
2016-10-28,58.060001373291016,58.2599983215332,57.77000045776367,57.95000076293945,48.464595794677734,4880100,0.0,0.0,0.0,False,-0.003268070513312904,-0.0032734223189861415,0.3587327651868808,49.86962127685547,-0.028173975382279615,0.15598397867691113
2016-10-31,57.97999954223633,58.099998474121094,57.880001068115234,57.970001220703125,48.48133087158203,1366400,0.0,0.0,0.0,False,0.00034530519918485325,0.0003452455950652414,0.3592019426750026,49.86962127685547,-0.027838398803275988,0.15593050766736274
2016-11-01,58.13999938964844,58.16999816894531,57.290000915527344,57.61000061035156,48.18026351928711,3575900,0.0,0.0,0.0,False,-0.006209964678824398,-0.00622932670945104,0.35076134661960134,49.86962127685547,-0.0338754880088169,0.155650955539176
2016-11-02,57.5099983215332,57.619998931884766,57.08000183105469,57.189998626708984,47.82899475097656,2884200,0.0,0.0,0.0,False,-0.007290719117173938,-0.007317426298677831,0.3409133250470622,49.86962127685547,-0.04091923045796142,0.15579564483618466
2016-11-03,57.349998474121094,57.380001068115234,56.95000076293945,57.029998779296875,47.6951904296875,3168000,0.0,0.0,0.0,False,-0.0027975566282695263,-0.002801477103354908,0.33716204408664185,49.86962127685547,-0.043602313221839606,0.15577570019098363
2016-11-04,56.84000015258789,57.099998474121094,56.689998626708984,56.7400016784668,47.45265579223633,1873300,0.0,0.0,0.0,False,-0.0050850963224209345,-0.0050980694230567435,0.330362446293776,49.86962127685547,-0.048465687581647154,0.15584616128806938
2016-11-07,57.47999954223633,57.93000030517578,57.47999954223633,57.900001525878906,48.42278289794922,1906600,0.0,0.0,0.0,False,0.020444105593592665,0.020237930178907994,0.35756051662355626,49.86962127685547,-0.029012419622639674,0.15714211575777662
2016-11-08,57.779998779296875,58.349998474121094,57.70000076293945,58.220001220703125,48.69041061401367,1872400,0.0,0.0,0.0,False,0.005526896639304724,0.005511679389769172,0.3650636132805358,49.86962127685547,-0.023645871627845483,0.1568515986395362
2016-11-09,57.56999969482422,58.56999969482422,57.5,58.400001525878906,48.840946197509766,2258000,0.0,0.0,0.0,False,0.0030916885193152943,0.003086919078253962,0.3692839647818502,49.86962127685547,-0.020627288778371167,0.1568771024636479
2016-11-10,58.400001525878906,58.63999938964844,57.81999969482422,58.2400016784668,48.70713424682617,1659100,0.0,0.0,0.0,False,-0.002739749351752252,-0.002743509334184007,0.3655324699269744,49.86962127685547,-0.023310524529064458,0.1568927748420496
2016-11-11,57.880001068115234,58.15999984741211,57.560001373291016,57.91999816894531,48.43950653076172,2193100,0.0,0.0,0.0,False,-0.005494630718946292,-0.005509781727266068,0.35802937326999507,49.86962127685547,-0.02867707252385865,0.1565094192278104
2016-11-14,57.900001525878906,57.900001525878906,57.540000915527344,57.7599983215332,48.305694580078125,1586500,0.0,0.0,0.0,False,-0.002762454869324804,-0.00276627748927707,0.35427787841511926,49.86962127685547,-0.03136030827455194,0.1561786770916991
2016-11-15,57.619998931884766,58.2599983215332,57.619998931884766,58.2599983215332,48.72386169433594,2139200,0.0,0.0,0.0,False,0.008656683604137072,0.008619429363025535,0.36600143352064096,49.86962127685547,-0.022975100936875936,0.1558430337699259
2016-11-16,57.939998626708984,58.099998474121094,57.900001525878906,58.02000045776367,48.52314758300781,9130700,0.0,0.0,0.0,False,-0.004119421251691513,-0.004127929441332933,0.3603742981855549,49.86962127685547,-0.02699987806950832,0.15590354970434644
2016-11-17,58.09000015258789,58.38999938964844,58.09000015258789,58.29999923706055,48.75731658935547,2361300,0.0,0.0,0.0,False,0.00482592366760759,0.004814316227418449,0.3669393607079736,49.86962127685547,-0.022304253752498893,0.15554484684215628
2016-11-18,58.119998931884766,58.20000076293945,57.939998626708984,58.02000045776367,48.52314758300781,1469100,0.0,0.0,0.0,False,-0.004802745982103063,-0.004814316227418461,0.3603742981855549,49.86962127685547,-0.02699987806950832,0.1556055353099359
2016-11-21,58.20000076293945,58.5,58.20000076293945,58.470001220703125,48.89948654174805,1038200,0.0,0.0,0.0,False,0.007755864520050615,0.007725942417754467,0.3709251769388411,49.86962127685547,-0.019453420945822586,0.15577750334049714
2016-11-22,58.599998474121094,58.709999084472656,58.43000030517578,58.709999084472656,49.10020446777344,2149100,0.0,0.0,0.0,False,0.004104704164000328,0.004096302847961226,0.3765524192211549,49.86962127685547,-0.015428567319782704,0.1557715149932146
2016-11-23,58.380001068115234,58.56999969482422,58.209999084472656,58.56999969482422,48.98311996459961,1868700,0.0,0.0,0.0,False,-0.002384603169029109,-0.0023874508631470132,0.3732698879599454,49.86962127685547,-0.017776379478287474,0.15579160889998178
2016-11-25,58.68000030517578,58.790000915527344,58.63999938964844,58.790000915527344,49.167110443115234,633700,0.0,0.0,0.0,False,0.0037562017006795845,0.0037491647909349626,0.3784281666485927,49.86962127685547,-0.014086949444436003,0.15583096553122064
2016-11-28,58.70000076293945,58.7599983215332,58.5,58.56999969482422,48.98311996459961,2643800,0.0,0.0,0.0,False,-0.003742145447585221,-0.003749164790935009,0.3732698879599454,49.86962127685547,-0.017776379478287474,0.1558729848824284
2016-11-29,58.52000045776367,58.83000183105469,58.43000030517578,58.720001220703125,49.10856628417969,1739900,0.0,0.0,0.0,False,0.002561011215103104,0.0025577374141838058,0.3767868475443743,49.86962127685547,-0.015260893770392192,0.1558590824594054
2016-11-30,58.84000015258789,58.93000030517578,58.56999969482422,58.56999969482422,48.98311996459961,1617000,0.0,0.0,0.0,False,-0.0025544691908566675,-0.0025577374141837884,0.3732698879599454,49.86962127685547,-0.017776379478287474,0.1555815495715152
2016-12-01,58.59000015258789,58.630001068115234,58.220001220703125,58.290000915527344,48.74894714355469,10381000,0.0,0.0,0.0,False,-0.004780684064513707,-0.004792148086413911,0.36670471849029873,49.86962127685547,-0.02247208028870451,0.15531882666958496
2016-12-02,58.27000045776367,58.5099983215332,58.2400016784668,58.38999938964844,48.832576751708984,1726000,0.0,0.0,0.0,False,0.0017155161917246087,0.0017140463745792202,0.36904932256417533,49.86962127685547,-0.020795115314576895,0.154913022983527
2016-12-05,58.650001525878906,58.849998474121094,58.61000061035156,58.790000915527344,49.167110443115234,1690300,0.0,0.0,0.0,False,0.006850625415635969,0.006827266502769677,0.3784281666485927,49.86962127685547,-0.014086949444436003,0.154406943998347
2016-12-06,58.88999938964844,59.11000061035156,58.790000915527344,59.11000061035156,49.43472671508789,1701600,0.0,0.0,0.0,False,0.00544299369153034,0.0054282341345950474,0.3859309424638888,49.86962127685547,-0.008720630929864526,0.15423916538081975
2016-12-07,59.150001525878906,59.959999084472656,59.13999938964844,59.91999816894531,50.11213684082031,2294700,0.0,0.0,0.0,False,0.013703122698272452,0.013610083896956502,0.4049225242198038,50.11213684082031,0.0,0.15448133825564317
2016-12-08,59.900001525878906,60.13999938964844,59.790000915527344,60.029998779296875,50.20413589477539,2032300,0.0,0.0,0.0,False,0.0018358637199469285,0.001834180581841093,0.4075017705113553,50.20413589477539,0.0,0.15438451490347865
2016-12-09,60.099998474121094,60.310001373291016,60.040000915527344,60.310001373291016,50.438316345214844,1580800,0.0,0.0,0.0,False,0.004664564906171842,0.0046537195361675485,0.41406715387545723,50.438316345214844,0.0,0.15443971743608856
2016-12-12,60.150001525878906,60.349998474121094,60.040000915527344,60.119998931884766,50.27941131591797,3016800,0.0,0.0,0.0,False,-0.003150482427075496,-0.0031554556449410894,0.40961216015646795,50.438316345214844,-0.003150482427075496,0.15321154423141398
2016-12-13,60.400001525878906,60.77000045776367,60.400001525878906,60.599998474121094,50.680843353271484,1796100,0.0,0.0,0.0,False,0.007984024212837726,0.007952320528379552,0.4208665377738676,50.680843353271484,0.0,0.15336385167983024
2016-12-14,60.52000045776367,60.619998931884766,59.79999923706055,59.869998931884766,50.07032775878906,2139400,0.0,0.0,0.0,False,-0.012046279305709562,-0.012119423733902035,0.403750382603707,50.680843353271484,-0.012046279305709562,0.1535827594815597
2016-12-15,59.880001068115234,60.11000061035156,59.779998779296875,59.959999084472656,50.145599365234375,2508200,0.0,0.0,0.0,False,0.00150331762971323,0.0015021887789711903,0.4058606653015919,50.680843353271484,-0.010561071060048999,0.15263098461675692
2016-12-16,60.02000045776367,60.060001373291016,59.779998779296875,59.84000015258789,50.04524230957031,4728800,0.0,0.0,0.0,False,-0.002001313314317299,-0.002003318617748654,0.4030470976340488,50.680843353271484,-0.012541248362240243,0.15198610215617925
2016-12-19,59.88999938964844,60.04999923706055,59.83000183105469,59.90999984741211,50.10377883911133,1356200,0.0,0.0,0.0,False,0.0011696722173692997,0.0011689886837761715,0.4046882028438119,50.680843353271484,-0.011386245294651487,0.1512811585378788
2016-12-20,59.97999954223633,60.119998931884766,59.939998626708984,60.119998931884766,50.27941131591797,2128900,0.0,0.0,0.0,False,0.0035053738635286713,0.003499244360523721,0.40961216015646773,50.680843353271484,-0.007920784477782439,0.1511334653476736
2016-12-21,59.5,59.56999969482422,59.41999816894531,59.41999816894531,50.15533447265625,1620200,0.553,0.0,0.0,False,-0.0024677465390776643,-0.002470796444196637,0.4061335946267999,50.680843353271484,-0.010368984528378311,0.15098079445896806
2016-12-22,59.38999938964844,59.38999938964844,59.209999084472656,59.31999969482422,50.0709228515625,1562300,0.0,0.0,0.0,False,-0.001683003851559839,-0.0016844216935877313,0.4037670663712354,50.680843353271484,-0.01203453733904003,0.15034216307472945
2016-12-23,59.310001373291016,59.380001068115234,59.2599983215332,59.36000061035156,50.10468673706055,967900,0.0,0.0,0.0,False,0.0006743212142932276,0.0006740939618982066,0.4047136562840157,50.680843353271484,-0.011368331268578724,0.15033434487614022
2016-12-27,59.45000076293945,59.58000183105469,59.349998474121094,59.439998626708984,50.172203063964844,2609700,0.0,0.0,0.0,False,0.0013475052195937032,0.001346598149198579,0.40660651526789304,50.680843353271484,-0.010036144934707503,0.1503001661524988
2016-12-28,59.5,59.54999923706055,59.11000061035156,59.150001525878906,49.92742919921875,1761800,0.0,0.0,0.0,False,-0.004878674839811747,-0.004890614422631887,0.3997441394523402,50.680843353271484,-0.014865856686737677,0.1501194533333947
2016-12-29,59.310001373291016,59.349998474121094,59.20000076293945,59.2599983215332,50.02027130126953,2055200,0.0,0.0,0.0,False,0.0018595410086172937,0.0018578142026155786,0.40234702108122367,50.680843353271484,-0.013033959348257573,0.1499376097014759
2016-12-30,59.470001220703125,59.47999954223633,59.02000045776367,59.16999816894531,49.94431686401367,3025900,0.0,0.0,0.0,False,-0.001518473116596808,-0.001519627165308969,0.4002175948295723,50.680843353271484,-0.014532640747981329,0.14959505229758258
2017-01-03,59.61000061035156,59.720001220703125,59.349998474121094,59.630001068115234,50.33259201049805,2576700,0.0,0.0,0.0,False,0.007774160722661572,0.007744097644798783,0.411103111458476,50.680843353271484,-0.006871459110219358,0.1486683792534759
2017-01-04,59.869998931884766,60.13999938964844,59.84000015258789,60.13999938964844,50.76306915283203,1087300,0.0,0.0,0.0,False,0.00855265197238797,0.008516285251993947,0.4231717852679342,50.76306915283203,0.0,0.14888758898432863
2017-01-05,60.150001525878906,60.400001525878906,60.150001525878906,60.369998931884766,50.957210540771484,1717300,0.0,0.0,0.0,False,0.003824461191559436,0.003817166532700912,0.4286146505296138,50.957210540771484,0.0,0.1480953811005027
2017-01-06,60.349998474121094,60.459999084472656,60.150001525878906,60.380001068115234,50.96564483642578,1233800,0.0,0.0,0.0,False,0.00016551721659774365,0.00016550352013456132,0.42885111085016026,50.96564483642578,0.0,0.14614224301208556
2017-01-09,60.220001220703125,60.33000183105469,60.150001525878906,60.2400016784668,50.84748077392578,1474600,0.0,0.0,0.0,False,-0.0023185042174831416,-0.0023211961099673306,0.4255383135234987,50.96564483642578,-0.0023185042174831416,0.14565795271074403
2017-01-10,60.2400016784668,60.470001220703125,60.209999084472656,60.2400016784668,50.84748077392578,1393600,0.0,0.0,0.0,False,0.0,0.0,0.4255383135234987,50.96564483642578,-0.0023185042174831416,0.1456589346014168
2017-01-11,60.25,60.56999969482422,60.099998474121094,60.56999969482422,51.12601852416992,1508800,0.0,0.0,0.0,False,0.0054779065944792205,0.0054629574327092825,0.4333472792518318,51.12601852416992,0.0,0.14562128777088998
2017-01-12,60.34000015258789,60.58000183105469,60.20000076293945,60.540000915527344,51.1006965637207,1481400,0.0,0.0,0.0,False,-0.0004952852027241272,-0.000495407896954243,0.43263736355405347,51.12601852416992,-0.0004952852027241272,0.1440862938871304
2017-01-13,60.540000915527344,60.7400016784668,60.529998779296875,60.70000076293945,51.235755920410156,2432300,0.0,0.0,0.0,False,0.0026430042205205506,0.0026395176269022923,0.43642383015240216,51.235755920410156,0.0,0.1434326216833696
2017-01-17,60.400001525878906,60.599998474121094,60.400001525878906,60.5099983215332,51.075374603271484,2090000,0.0,0.0,0.0,False,-0.0031302615577255555,-0.003135171074493544,0.4319274478562751,51.235755920410156,-0.0031302615577255555,0.14049348326689443
2017-01-18,60.470001220703125,60.47999954223633,60.29999923706055,60.40999984741211,50.99097442626953,2246200,0.0,0.0,0.0,False,-0.0016524632008582119,-0.0016538300241309466,0.42956124044239385,51.235755920410156,-0.004777552116550621,0.1404222082911319
2017-01-19,60.43000030517578,60.45000076293945,60.099998474121094,60.2400016784668,50.84748077392578,2137900,0.0,0.0,0.0,False,-0.002814099043179419,-0.0028180660640328157,0.42553831352349847,51.235755920410156,-0.007578206654890063,0.13944821117022563
2017-01-20,60.43000030517578,60.540000915527344,60.310001373291016,60.4900016784668,51.058494567871094,1611100,0.0,0.0,0.0,False,0.004149936058454928,0.004141348823263679,0.43145420637349874,51.235755920410156,-0.0034597196694905463,0.1394070989763733
2017-01-23,60.45000076293945,60.540000915527344,60.25,60.5,51.06693649291992,1991500,0.0,0.0,0.0,False,0.00016533830698062246,0.00016532464010916235,0.4316908805885009,51.235755920410156,-0.0032949533867028258,0.1372236511397317
2017-01-24,60.4900016784668,60.91999816894531,60.459999084472656,60.83000183105469,51.345489501953125,1641100,0.0,0.0,0.0,False,0.005454664567000611,0.0054398417620866515,0.439500274105745,51.345489501953125,0.0,0.13640621016973203
2017-01-25,61.08000183105469,61.47999954223633,61.08000183105469,61.43000030517578,51.85193634033203,2840200,0.0,0.0,0.0,False,0.009863511737669528,0.009815184827958892,0.4536988019557655,51.85193634033203,0.0,0.1357829091815802
2017-01-26,61.40999984741211,61.45000076293945,61.27000045776367,61.310001373291016,51.750640869140625,2160100,0.0,0.0,0.0,False,-0.00195355233267569,-0.0019554630048381717,0.4508589252701969,51.85193634033203,-0.00195355233267569,0.13550518352287055
2017-01-27,61.310001373291016,61.31999969482422,61.130001068115234,61.189998626708984,51.649356842041016,1003400,0.0,0.0,0.0,False,-0.0019571550303255636,-0.0019590727608377327,0.4480193694263115,51.85193634033203,-0.003906883958226359,0.13545385386495679
2017-01-30,60.88999938964844,60.900001525878906,60.540000915527344,60.79999923706055,51.32017135620117,4898200,0.0,0.0,0.0,False,-0.006373467279497613,-0.006393864535764117,0.43879046535519417,51.85193634033203,-0.010255450840651381,0.13404361687203944
2017-01-31,60.849998474121094,60.93000030517578,60.61000061035156,60.88999938964844,51.39613723754883,2894400,0.0,0.0,0.0,False,0.0014802343667248419,0.0014791398997465934,0.44092021244852897,51.85193634033203,-0.00879039694470718,0.13402107900297494
2017-02-01,61.130001068115234,61.189998626708984,60.790000915527344,60.91999816894531,51.42145919799805,3562900,0.0,0.0,0.0,False,0.0004926821704942519,0.00049256084248282,0.4416301281463071,51.85193634033203,-0.008302045646059075,0.1322018398385948
2017-02-02,60.849998474121094,61.099998474121094,60.849998474121094,61.0,51.48897171020508,1657200,0.0,0.0,0.0,False,0.0013129248617211875,0.001312063729527094,0.4435228801829567,51.85193634033203,-0.007000020746469771,0.1320178703019486
2017-02-03,61.2599983215332,61.40999984741211,61.150001525878906,61.349998474121094,51.78440856933594,1997700,0.0,0.0,0.0,False,0.005737866757053567,0.005721467899330031,0.4518056221302047,51.85193634033203,-0.0013023191757559616,0.1320949497950942
2017-02-06,61.08000183105469,61.150001525878906,60.97999954223633,61.119998931884766,51.59025955200195,1144100,0.0,0.0,0.0,False,-0.0037491790038314265,-0.0037562247915588942,0.44636254297406963,51.85193634033203,-0.005046615551877465,0.13101021668817495
2017-02-07,61.119998931884766,61.209999084472656,61.0099983215332,61.06999969482422,51.548065185546875,1062400,0.0,0.0,0.0,False,-0.0008178746690069572,-0.0008182093109699567,0.4451795996879706,51.85193634033203,-0.005860362721860302,0.1298804018062248
2017-02-08,61.0099983215332,61.25,60.939998626708984,61.22999954223633,51.68312454223633,1950600,0.0,0.0,0.0,False,0.0026200664603668322,0.0026166400698474663,0.4489660662863195,51.85193634033203,-0.003255650801306631,0.12973146305981295
2017-02-09,61.29999923706055,61.59000015258789,61.290000915527344,61.47999954223633,51.89413833618164,1028000,0.0,0.0,0.0,False,0.0040828374022330305,0.004074525238733448,0.4548819591363198,51.89413833618164,0.0,0.1297653462067902
2017-02-10,61.58000183105469,61.81999969482422,61.56999969482422,61.72999954223633,52.10515594482422,1650000,0.0,0.0,0.0,False,0.004066309132556789,0.00405806404141139,0.460797958933548,52.10515594482422,0.0,0.1290081258552825
2017-02-13,61.95000076293945,62.13999938964844,61.93000030517578,62.02000045776367,52.34994125366211,2759100,0.0,0.0,0.0,False,0.004697909533119882,0.004686908796318737,0.46766065559078407,52.34994125366211,0.0,0.1279862376144107
2017-02-14,62.0,62.18000030517578,61.779998779296875,62.150001525878906,52.45967102050781,2269600,0.0,0.0,0.0,False,0.0020960819480964066,0.002093888233265684,0.47073699259689916,52.45967102050781,0.0,0.12654775571135277
2017-02-15,62.08000183105469,62.5099983215332,62.040000915527344,62.45000076293945,52.712894439697266,2227500,0.0,0.0,0.0,False,0.004827011192854336,0.0048153985289719975,0.4778362565219094,52.712894439697266,0.0,0.12542584328640421
2017-02-16,62.4900016784668,62.540000915527344,62.279998779296875,62.459999084472656,52.72133255004883,2579400,0.0,0.0,0.0,False,0.0001600767789600166,0.00016006396803957117,0.47807282378968385,52.72133255004883,0.0,0.1253261562517915
2017-02-17,62.189998626708984,62.41999816894531,62.16999816894531,62.41999816894531,52.68757247924805,2296100,0.0,0.0,0.0,False,-0.0006403493456605958,-0.0006405544568693994,0.4771263408241315,52.72133255004883,-0.0006403493456605958,0.12530851829665995
2017-02-21,62.58000183105469,62.7599983215332,62.5,62.689998626708984,52.91548156738281,2893700,0.0,0.0,0.0,False,0.004325670692543859,0.004316341871669839,0.4835159029458189,52.91548156738281,0.0,0.12465695454068453
2017-02-22,62.61000061035156,62.75,62.54999923706055,62.709999084472656,52.93235397338867,2520100,0.0,0.0,0.0,False,0.00031885575839218916,0.00031880493469819054,0.4839889305341396,52.93235397338867,0.0,0.12367137654249988
2017-02-23,62.93000030517578,62.93000030517578,62.599998474121094,62.7400016784668,52.957679748535156,3967300,0.0,0.0,0.0,False,0.00047845548601932464,0.0004783410626894654,0.4846989531791457,52.957679748535156,0.0,0.12367011677428262
2017-02-24,62.31999969482422,62.58000183105469,62.310001373291016,62.58000183105469,52.8226318359375,1936700,0.0,0.0,0.0,False,-0.0025501100735326743,-0.0025533671426610912,0.4809128074224802,52.957679748535156,-0.0025501100735326743,0.12331629230184721
2017-02-27,62.47999954223633,62.630001068115234,62.40999984741211,62.630001068115234,52.864830017089844,1179700,0.0,0.0,0.0,False,0.0007988655560253743,0.0007985466327769688,0.482095857655807,52.957679748535156,-0.0017532817126090228,0.12327234409863919
2017-02-28,62.470001220703125,62.560001373291016,62.310001373291016,62.41999816894531,52.68757247924805,1733000,0.0,0.0,0.0,False,-0.0033530333453165584,-0.0033586673591735026,0.4771263408241315,52.957679748535156,-0.005100436245879525,0.12318886665568017
2017-03-01,62.83000183105469,63.310001373291016,62.83000183105469,63.189998626708984,53.33751678466797,2769600,0.0,0.0,0.0,False,0.012335818008618826,0.012260351796789115,0.49534790254027516,53.33751678466797,0.0,0.12142600505984144
2017-03-02,63.0,63.060001373291016,62.7400016784668,62.790000915527344,52.9998779296875,1960800,0.0,0.0,0.0,False,-0.0063302319893063785,-0.006350352865982265,0.48588200341247245,53.33751678466797,-0.0063302319893063785,0.12150378137754846
2017-03-03,62.81999969482422,62.97999954223633,62.689998626708984,62.939998626708984,53.126495361328125,1665100,0.0,0.0,0.0,False,0.002389013646571181,0.00238616449034924,0.4894317957958194,53.33751678466797,-0.003956341353343662,0.1213290290614079
2017-03-06,62.75,62.83000183105469,62.599998474121094,62.7599983215332,52.97455978393555,930800,0.0,0.0,0.0,False,-0.0028598833098103515,-0.0028639805897761987,0.4851721946619221,53.33751678466797,-0.006804909988549657,0.12125241576710888
2017-03-07,62.63999938964844,62.72999954223633,62.540000915527344,62.61000061035156,52.84794998168945,1061500,0.0,0.0,0.0,False,-0.0023900114085420032,-0.0023928720446861223,0.4816226161730308,53.33751678466797,-0.009178657584584915,0.12129109591480086
2017-03-08,62.630001068115234,62.689998626708984,62.349998474121094,62.400001525878906,52.67069625854492,1612400,0.0,0.0,0.0,False,-0.003354032147054764,-0.0033596695216965467,0.4766532062885831,53.33751678466797,-0.012501904219034188,0.12081173606755612
2017-03-09,62.439998626708984,62.529998779296875,62.209999084472656,62.439998626708984,52.70446014404297,1679700,0.0,0.0,0.0,False,0.0006410373869429886,0.0006408320102420014,0.4775997962013634,53.33751678466797,-0.011868881020103528,0.12072039767487479
2017-03-10,62.779998779296875,62.93000030517578,62.56999969482422,62.779998779296875,52.99143981933594,2343200,0.0,0.0,0.0,False,0.005445073804164702,0.005430302984341571,0.48564543614469846,53.33751678466797,-0.006488434149066191,0.12080826417629198
2017-03-13,62.93000030517578,63.040000915527344,62.88999938964844,63.02000045776367,53.19401931762695,1273700,0.0,0.0,0.0,False,0.003822872127680732,0.0038155835217284846,0.49132486867415204,53.33751678466797,-0.002690366475446071,0.11927268160790615
2017-03-14,62.7400016784668,62.779998779296875,62.560001373291016,62.65999984741211,52.89015197753906,1780800,0.0,0.0,0.0,False,-0.005712434292161062,-0.005728812648236972,0.4828057733535853,53.33751678466797,-0.008387432225894331,0.1194088034959733
2017-03-15,62.90999984741211,63.529998779296875,62.81999969482422,63.40999984741211,53.52321243286133,3030700,0.0,0.0,0.0,False,0.011969344606744814,0.011898278515896853,0.5005539866397251,53.52321243286133,0.0,0.11973044217289115
2017-03-16,63.650001525878906,63.689998626708984,63.439998626708984,63.540000915527344,53.6329460144043,2072300,0.0,0.0,0.0,False,0.0020502054446118745,0.002048106641591328,0.5036304305930679,53.6329460144043,0.0,0.11941331788533335
2017-03-17,63.619998931884766,63.720001220703125,63.47999954223633,63.5099983215332,53.60761642456055,1595400,0.0,0.0,0.0,False,-0.00047227668301019765,-0.0004723882407683232,0.5029203010008343,53.6329460144043,-0.00047227668301019765,0.11913541874995216
2017-03-20,63.58000183105469,63.68000030517578,63.41999816894531,63.52000045776367,53.61606979370117,1362900,0.0,0.0,0.0,False,0.00015768970352425526,0.00015767727180984154,0.5031572960575197,53.6329460144043,-0.0003146614526562397,0.11912867231188073
2017-03-21,63.790000915527344,63.869998931884766,62.86000061035156,62.90999984741211,53.10116958618164,2535600,0.0,0.0,0.0,False,-0.00960346794348621,-0.00964987861638317,0.4887217731508138,53.6329460144043,-0.009915107554968827,0.1195649071058191
2017-03-22,62.83000183105469,63.060001373291016,62.66999816894531,63.029998779296875,53.202457427978516,1795200,0.0,0.0,0.0,False,0.0019074502988580821,0.0019056334255669026,0.4915614359419269,53.6329460144043,-0.008026569830979713,0.11955810381849072
2017-03-23,62.939998626708984,63.310001373291016,62.88999938964844,63.060001373291016,53.22779846191406,3562700,0.0,0.0,0.0,False,0.00047631322237040585,0.0004761998212357144,0.49227188637584374,53.6329460144043,-0.0075540797699500395,0.11905060895116311
2017-03-24,63.09000015258789,63.279998779296875,62.91999816894531,63.08000183105469,53.24466323852539,1503500,0.0,0.0,0.0,False,0.00031684152075905914,0.00031679133708432207,0.49274470006970894,53.6329460144043,-0.0072396316953132756,0.11901781086022463
2017-03-27,62.689998626708984,63.16999816894531,62.650001525878906,63.130001068115234,53.286869049072266,1775400,0.0,0.0,0.0,False,0.0007926768239250315,0.0007923628215754046,0.4939279641974912,53.6329460144043,-0.006452693559646838,0.11899283181278482
2017-03-28,63.06999969482422,63.5099983215332,63.040000915527344,63.40999984741211,53.52321243286133,4208000,0.0,0.0,0.0,False,0.004435302505227279,0.004425495538288269,0.5005539866397255,53.6329460144043,-0.0020460107023302365,0.11864466360102027
2017-03-29,63.150001525878906,63.470001220703125,63.150001525878906,63.439998626708984,53.54852294921875,2474400,0.0,0.0,0.0,False,0.00047288858809002576,0.00047277681151884117,0.5012635814958204,53.6329460144043,-0.0015740896493523504,0.11850948565741416
2017-03-30,63.41999816894531,63.599998474121094,63.380001068115234,63.40999984741211,53.52321243286133,1574500,0.0,0.0,0.0,False,-0.00047266507017240666,-0.0004727768115188954,0.5005539866397255,53.6329460144043,-0.0020460107023302365,0.11839120938379856
2017-03-31,63.2400016784668,63.470001220703125,63.2400016784668,63.2599983215332,53.39659881591797,2063400,0.0,0.0,0.0,False,-0.0023655832897209184,-0.0023683857023038104,0.4970043012036065,53.6329460144043,-0.004406753983323131,0.11842121347679495
2017-04-03,63.310001373291016,63.36000061035156,62.83000183105469,63.25,53.38816452026367,2034700,0.0,0.0,0.0,False,-0.00015795567210885597,-0.00015796814841985166,0.49676784088306003,53.6329460144043,-0.004564013583644666,0.11834974459307794
2017-04-04,63.09000015258789,63.290000915527344,63.0,63.27000045776367,53.40504455566406,1977500,0.0,0.0,0.0,False,0.0003161756084344436,0.0003161256354599721,0.4972410823658364,53.6329460144043,-0.0042492810049820084,0.11739535386447486
2017-04-05,63.43000030517578,63.65999984741211,63.029998779296875,63.099998474121094,53.26155090332031,2895800,0.0,0.0,0.0,False,-0.002686893223994735,-0.002690509400565976,0.49321815544694103,53.6329460144043,-0.00692475686463756,0.11689040138767076
2017-04-06,63.13999938964844,63.279998779296875,63.0099983215332,63.15999984741211,53.31219482421875,1652600,0.0,0.0,0.0,False,0.0009508532898405697,0.0009504015152094182,0.4946379868424975,53.6329460144043,-0.0059804880026430585,0.11611815057896845
2017-04-07,63.06999969482422,63.27000045776367,63.02000045776367,63.099998474121094,53.26155090332031,952900,0.0,0.0,0.0,False,-0.0009499500267325933,-0.0009504015152095446,0.4932181554469408,53.6329460144043,-0.00692475686463756,0.11570406725991793
2017-04-10,63.099998474121094,63.2400016784668,62.959999084472656,63.08000183105469,53.24466323852539,1817800,0.0,0.0,0.0,False,-0.00031707046656559434,-0.00031712074403392616,0.49274470006970894,53.6329460144043,-0.0072396316953132756,0.11570371056680502
2017-04-11,63.130001068115234,63.189998626708984,62.720001220703125,63.15999984741211,53.31219482421875,1235200,0.0,0.0,0.0,False,0.0012683259050927376,0.0012675222592434328,0.49463798684249727,53.6329460144043,-0.0059804880026430585,0.11507848744640752
2017-04-12,63.11000061035156,63.119998931884766,62.86000061035156,63.0099983215332,53.18557357788086,1185600,0.0,0.0,0.0,False,-0.002375089728633095,-0.002377914728214071,0.4910880875119228,53.6329460144043,-0.0083413735356489,0.11453301516533265
2017-04-13,62.880001068115234,63.02000045776367,62.59000015258789,62.59000015258789,52.83106994628906,1809800,0.0,0.0,0.0,False,-0.006665409579022175,-0.006687722627123064,0.48114937469025487,53.6329460144043,-0.014951184443604326,0.11475444718291355
2017-04-17,62.83000183105469,63.08000183105469,62.7599983215332,63.08000183105469,53.24466323852539,2123600,0.0,0.0,0.0,False,0.007828599584615903,0.007798115096093868,0.49274470006970916,53.6329460144043,-0.0072396316953132756,0.11496981896625512
2017-04-18,62.75,62.90999984741211,62.56999969482422,62.77000045776367,52.983001708984375,1750800,0.0,0.0,0.0,False,-0.004914324058522546,-0.00492643905664722,0.48540886887692447,53.6329460144043,-0.01211837785762071,0.114901490121658
2017-04-19,62.95000076293945,63.0,62.529998779296875,62.61000061035156,52.84794998168945,976500,0.0,0.0,0.0,False,-0.0025489633078304985,-0.002552217445764494,0.48162261617303126,53.6329460144043,-0.014636451864941669,0.11458889571346949
2017-04-20,62.959999084472656,63.209999084472656,62.88999938964844,63.11000061035156,53.269996643066406,1681400,0.0,0.0,0.0,False,0.007986055495495803,0.007954335719654983,0.4934549366091707,53.6329460144043,-0.006767283886296549,0.11483016281115921
2017-04-21,63.06999969482422,63.119998931884766,62.90999984741211,63.02000045776367,53.19401931762695,2036300,0.0,0.0,0.0,False,-0.001426268635767669,-0.001427286725039366,0.4913248686741527,53.6329460144043,-0.008183900557307777,0.11472234875158857
2017-04-24,63.939998626708984,64.06999969482422,63.900001525878906,63.97999954223633,54.00434112548828,1944400,0.0,0.0,0.0,False,0.015233325442524093,0.01511846335929142,0.5140427057391956,54.00434112548828,0.0,0.11566525717960043
2017-04-25,64.2300033569336,64.48999786376953,64.22000122070312,64.41000366210938,54.3672981262207,2231600,0.0,0.0,0.0,False,0.0067208856393419225,0.006698401174906935,0.5242184136175485,54.3672981262207,0.0,0.11575306045703522
2017-04-26,64.33999633789062,64.56999969482422,64.27999877929688,64.27999877929688,54.257564544677734,1360900,0.0,0.0,0.0,False,-0.0020183747459402435,-0.002020414409246496,0.5211419696642057,54.3672981262207,-0.0020183747459402435,0.11574506786423966
2017-04-27,64.38999938964844,64.41000366210938,64.1500015258789,64.30000305175781,54.27444839477539,1897300,0.0,0.0,0.0,False,0.00031117965281612925,0.0003111312464697522,0.5216153180942098,54.3672981262207,-0.0017078231702769564,0.11574090239602972
2017-04-28,64.33999633789062,64.41000366210938,64.20999908447266,64.27999877929688,54.257564544677734,1511700,0.0,0.0,0.0,False,-0.00031108285016268056,-0.00031113124646961417,0.5211419696642059,54.3672981262207,-0.0020183747459402435,0.11532924414718006
2017-05-01,64.44000244140625,64.58000183105469,64.3499984741211,64.44999694824219,54.401058197021484,1268500,0.0,0.0,0.0,False,0.0026446755129525545,0.0026411845123560803,0.5251648965831013,54.401058197021484,0.0,0.11523928594990998
2017-05-02,64.5999984741211,64.6500015258789,64.47000122070312,64.63999938964844,54.56142807006836,3350200,0.0,0.0,0.0,False,0.002947918264127658,0.0029435816736009036,0.5296609580375449,54.56142807006836,0.0,0.11512881682481044
2017-05-03,64.47000122070312,64.5199966430664,64.30999755859375,64.44999694824219,54.401058197021484,938800,0.0,0.0,0.0,False,-0.0029392535848021817,-0.002943581673600968,0.5251648965831011,54.56142807006836,-0.0029392535848021817,0.11420315947828781
2017-05-04,64.5199966430664,64.61000061035156,64.4000015258789,64.58999633789062,54.51922607421875,703200,0.0,0.0,0.0,False,0.002172161371738479,0.0021698056399623005,0.5284778008569904,54.56142807006836,-0.0007734767461623493,0.11376572054730595
2017-05-05,64.69999694824219,65.08999633789062,64.63999938964844,65.0199966430664,54.88218688964844,1007200,0.0,0.0,0.0,False,0.006657482902189038,0.006635419732208938,0.5386536156825712,54.88218688964844,0.0,0.11392060834886883
2017-05-08,64.94999694824219,64.97000122070312,64.80000305175781,64.88999938964844,54.77245330810547,869800,0.0,0.0,0.0,False,-0.001999438939333964,-0.002001440485794995,0.5355771717292284,54.88218688964844,-0.001999438939333964,0.11393249132376256
2017-05-09,64.91000366210938,65.04000091552734,64.77999877929688,64.87000274658203,54.75557327270508,1010100,0.0,0.0,0.0,False,-0.00030818476042027143,-0.0003082322591027131,0.5351039302464522,54.88218688964844,-0.002307007503143832,0.11389663441878532
2017-05-10,64.83999633789062,65.05000305175781,64.83999633789062,65.0199966430664,54.88218688964844,932100,0.0,0.0,0.0,False,0.0023123420937039008,0.002309672744897857,0.5386536156825714,54.88218688964844,0.0,0.11308553039584619
2017-05-11,64.91999816894531,64.94999694824219,64.61000061035156,64.93000030517578,54.806209564208984,2738800,0.0,0.0,0.0,False,-0.0013843713187344786,-0.0013853304460029285,0.5365235477475534,54.88218688964844,-0.0013843713187344786,0.11282626935193986
2017-05-12,64.94999694824219,65.04000091552734,64.87999725341797,65.01000213623047,54.873756408691406,967700,0.0,0.0,0.0,False,0.0012324669963408308,0.0012317081323448527,0.5384172623092527,54.88218688964844,-0.0001536105143546962,0.11282426292556873
2017-05-15,65.2300033569336,65.41000366210938,65.18000030517578,65.37000274658203,55.17761993408203,1258500,0.0,0.0,0.0,False,0.005537501809198098,0.005522226212537905,0.5469362506825917,55.17761993408203,0.0,0.11229318710481788
2017-05-16,65.58000183105469,65.61000061035156,65.41000366210938,65.48999786376953,55.27889633178711,676400,0.0,0.0,0.0,False,0.0018354615118605366,0.001833779110720229,0.5497755926320214,55.27889633178711,0.0,0.11172490890872393
2017-05-17,65.05999755859375,65.18000030517578,64.5,64.5,54.44326400756836,1467800,0.0,0.0,0.0,False,-0.015116660781417157,-0.015232082165844206,0.5263481607108833,55.27889633178711,-0.015116660781417157,0.1125334374584601
2017-05-18,64.41000366210938,64.79000091552734,64.16999816894531,64.58000183105469,54.51078796386719,1974600,0.0,0.0,0.0,False,0.0012402628227698997,0.001239494332189694,0.5282412335892162,55.27889633178711,-0.01389514659101898,0.11251791237741673
2017-05-19,64.91000366210938,65.37000274658203,64.91000366210938,65.25,55.076324462890625,1207000,0.0,0.0,0.0,False,0.010374762870760668,0.010321314377557731,0.544096373997023,55.27889633178711,-0.003664542571194529,0.11280337530595835
2017-05-22,65.36000061035156,65.54000091552734,65.36000061035156,65.51000213623047,55.2957878112793,1498800,0.0,0.0,0.0,False,0.003984713041926824,0.003976795099762173,0.550249154956481,55.2957878112793,0.0,0.11268451828332315
2017-05-23,65.52999877929688,65.62999725341797,65.4800033569336,65.54000091552734,55.321109771728516,1682500,0.0,0.0,0.0,False,0.0004579365165324756,0.0004578316956055545,0.5509590706542591,55.321109771728516,0.0,0.11264273963417594
2017-05-24,65.4800033569336,65.69999694824219,65.47000122070312,65.66999816894531,55.43083190917969,962700,0.0,0.0,0.0,False,0.0019833683363170707,0.001981404058167552,0.5540351937659185,55.43083190917969,0.0,0.11194700438183594
2017-05-25,65.77999877929688,65.95999908447266,65.77999877929688,65.87000274658203,55.599666595458984,1089500,0.0,0.0,0.0,False,0.003045862392177856,0.003041233150960903,0.5587685711187309,55.599666595458984,0.0,0.11171115393521613
2017-05-26,65.77999877929688,65.83999633789062,65.7300033569336,65.83000183105469,55.565887451171875,1248600,0.0,0.0,0.0,False,-0.0006075422094323768,-0.0006077268379840438,0.5578215534170397,55.599666595458984,-0.0006075422094323768,0.11171168076972061
2017-05-30,65.66000366210938,65.80000305175781,65.66000366210938,65.80000305175781,55.54057693481445,1226700,0.0,0.0,0.0,False,-0.0004555045823692039,-0.00045560835609561863,0.5571119585609448,55.599666595458984,-0.0010627700535412732,0.11171681139273552
2017-05-31,65.91000366210938,65.91999816894531,65.58999633789062,65.69999694824219,55.456153869628906,1130400,0.0,0.0,0.0,False,-0.0015200249951423661,-0.001521181405131911,0.554745109463697,55.599666595458984,-0.0025811796116381736,0.11169457293831823
2017-06-01,65.87000274658203,66.23999786376953,65.69999694824219,66.23999786376953,55.91196060180664,3266900,0.0,0.0,0.0,False,0.008219227270056972,0.008185633373315395,0.5675239128653888,55.91196060180664,0.0,0.11194672294686343
2017-06-02,66.44000244140625,66.68000030517578,66.31999969482422,66.61000061035156,56.224266052246094,3152700,0.0,0.0,0.0,False,0.005585664445996175,0.005570122470326,0.5762795754537298,56.224266052246094,0.0,0.11204833656121455
2017-06-05,66.54000091552734,66.56999969482422,66.41000366210938,66.54000091552734,56.165184020996094,1609400,0.0,0.0,0.0,False,-0.0010508279680360166,-0.0010513804748388674,0.5746231767903991,56.224266052246094,-0.0010508279680360166,0.11204276050480169
2017-06-06,66.30000305175781,66.47000122070312,66.29000091552734,66.37000274658203,56.02170181274414,1270500,0.0,0.0,0.0,False,-0.0025546468110621,-0.0025579154892924148,0.5706005707131869,56.224266052246094,-0.0036027902847806104,0.11195836476469248
2017-06-07,66.36000061035156,66.51000213623047,66.16000366210938,66.41000366210938,56.055458068847656,2328800,0.0,0.0,0.0,False,0.0006025567773064733,0.000602375312862962,0.5715469467315115,56.224266052246094,-0.003002404393177338,0.11190884890850965
2017-06-08,66.4000015258789,66.47000122070312,66.23999786376953,66.45999908447266,56.09767532348633,1655500,0.0,0.0,0.0,False,0.0007531337017498974,0.0007528502388782407,0.5727305317009772,56.224266052246094,-0.002251531903362358,0.11186443835171693
2017-06-09,66.41999816894531,66.5999984741211,65.91000366210938,66.2300033569336,55.90352249145508,1555600,0.0,0.0,0.0,False,-0.003460978211871857,-0.003466981251892731,0.5672873455976144,56.224266052246094,-0.0057047176123733445,0.11166181883455298
2017-06-12,66.05999755859375,66.1500015258789,65.88999938964844,66.11000061035156,55.80223083496094,3059100,0.0,0.0,0.0,False,-0.001811901146472894,-0.001813544624868823,0.5644475758592735,56.224266052246094,-0.007506282374464157,0.11019294923326647
2017-06-13,66.37999725341797,66.51000213623047,66.2699966430664,66.4800033569336,56.11455535888672,850700,0.0,0.0,0.0,False,0.005596989927687757,0.005581384979643164,0.5732037731837534,56.224266052246094,-0.0019513050336206206,0.10971357763078898
2017-06-14,66.70999908447266,66.72000122070312,66.18000030517578,66.38999938964844,56.0385856628418,1955100,0.0,0.0,0.0,False,-0.0013538322732675745,-0.0013547495321495646,0.5710739191431908,56.224266052246094,-0.003302495567158781,0.10947233354223798
2017-06-15,65.72000122070312,66.04000091552734,65.66000366210938,66.02999877929688,55.734710693359375,1871000,0.0,0.0,0.0,False,-0.005422602406682686,-0.005437358082061727,0.5625546099281686,56.224266052246094,-0.008707189853430886,0.10962582676325415
2017-06-16,66.16000366210938,66.2699966430664,65.95999908447266,66.2699966430664,55.937278747558594,1534700,0.0,0.0,0.0,False,0.003634504452955767,0.0036279156016268232,0.5682337216159392,56.224266052246094,-0.005104331720770183,0.10966312440630534
2017-06-19,66.5,66.7300033569336,66.47000122070312,66.66000366210938,56.266483306884766,1774600,0.0,0.0,0.0,False,0.005885244450518412,0.005867994048197009,0.5774631604231952,56.266483306884766,0.0,0.10976549499501871
2017-06-20,65.86000061035156,65.86000061035156,65.41000366210938,65.41000366210938,55.82439422607422,2155100,0.732,0.0,0.0,False,-0.007857059031028069,-0.007888088359045276,0.5650689392524781,56.266483306884766,-0.007857059031028069,0.10929096673784383
2017-06-21,65.47000122070312,65.58000183105469,65.29000091552734,65.44000244140625,55.849998474121094,1116500,0.0,0.0,0.0,False,0.00045865697965630225,0.00045855182869472826,0.5657867690451095,56.266483306884766,-0.007402005746335871,0.10921608555635078
2017-06-22,65.45999908447266,65.58999633789062,65.38999938964844,65.43000030517578,55.841468811035156,2049500,0.0,0.0,0.0,False,-0.00015272449989212067,-0.00015273616346611176,0.5655476350438693,56.266483306884766,-0.007553599778602149,0.10920629115390107
2017-06-23,65.5,65.63999938964844,65.36000061035156,65.54000091552734,55.93532943725586,1096900,0.0,0.0,0.0,False,0.0016808409273461056,0.00167942989516041,0.568179071582561,56.266483306884766,-0.0058854552509128855,0.10774621216665366
2017-06-26,65.93000030517578,65.9800033569336,65.63999938964844,65.69999694824219,56.07188415527344,3644700,0.0,0.0,0.0,False,0.0024412963933779785,0.0024383212704585833,0.5720074614941864,56.266483306884766,-0.0034585269982123634,0.0928483924437675
2017-06-27,65.7300033569336,65.79000091552734,65.4000015258789,65.41999816894531,55.832923889160156,1694300,0.0,0.0,0.0,False,-0.00426167712594705,-0.004270783954695483,0.5653080732537186,56.266483306884766,-0.00770546499876168,0.09091915377969274
2017-06-28,65.62000274658203,66.0199966430664,65.62000274658203,65.93000030517578,56.2681884765625,1859100,0.0,0.0,0.0,False,0.007795840824428746,0.007765610270757067,0.5775109658339979,56.2681884765625,0.0,0.08874888405220713
2017-06-29,65.86000061035156,65.88999938964844,65.0,65.33000183105469,55.7561149597168,1690400,0.0,0.0,0.0,False,-0.009100586507401087,-0.009142249811091708,0.5631546908230518,56.2681884765625,-0.009100586507401087,0.08743718544915456
2017-06-30,65.5999984741211,65.62999725341797,65.30000305175781,65.48999786376953,55.89265823364258,3787300,0.0,0.0,0.0,False,0.0024489380944929806,0.0024459443322936776,0.5669827598929937,56.2681884765625,-0.0066739351858882134,0.08650934457330334
2017-07-03,65.66999816894531,65.7699966430664,65.52999877929688,65.56999969482422,55.96094512939453,1465500,0.0,0.0,0.0,False,0.0012217507255871674,0.001221004995505143,0.5688972222168756,56.2681884765625,-0.005460338345456894,0.08649897426564503
2017-07-05,65.54000091552734,65.5999984741211,65.30000305175781,65.58000183105469,55.96947479248047,3957600,0.0,0.0,0.0,False,0.00015242171243201597,0.00015241009742304366,0.5691363562181158,56.2681884765625,-0.005308748907145944,0.08549233189265082
2017-07-06,65.31999969482422,65.37000274658203,65.0199966430664,65.08999633789062,55.55127716064453,2196100,0.0,0.0,0.0,False,-0.007471887727846349,-0.007499942114468927,0.5574119455347721,56.2681884765625,-0.012740970259182638,0.08588168682153036
2017-07-07,65.08999633789062,65.4000015258789,65.05999755859375,65.33999633789062,55.76464080810547,2179200,0.0,0.0,0.0,False,0.003840841441753451,0.0038334842428021858,0.563393717877064,56.2681884765625,-0.008949064864008816,0.08588395556537345
2017-07-10,65.36000061035156,65.56999969482422,65.29000091552734,65.5,55.90120315551758,761900,0.0,0.0,0.0,False,0.0024489057121706015,0.0024459120290793476,0.5672223216831449,56.2681884765625,-0.006522074567902325,0.08465106384050784
2017-07-11,65.4800033569336,65.6500015258789,65.22000122070312,65.5999984741211,55.986541748046875,1039200,0.0,0.0,0.0,False,0.0015265967047592977,0.0015254326405635924,0.5696148381150516,56.2681884765625,-0.005005434440686463,0.08427422785596354
2017-07-12,65.93000030517578,66.25,65.93000030517578,66.18000030517578,56.481544494628906,1509300,0.0,0.0,0.0,False,0.00884145959237248,0.008802602754659286,0.5834925242818341,56.481544494628906,0.0,0.08419062924803046
2017-07-13,66.23999786376953,66.36000061035156,66.13999938964844,66.33000183105469,56.60957336425781,1474700,0.0,0.0,0.0,False,0.002266738113740452,0.0022641729385578678,0.5870818871394468,56.60957336425781,0.0,0.08420003478197989
2017-07-14,66.4000015258789,66.83000183105469,66.4000015258789,66.72000122070312,56.942420959472656,774200,0.0,0.0,0.0,False,0.0058797050646031135,0.005862487057018296,0.5964134605492004,56.942420959472656,0.0,0.08418675031388069
2017-07-17,66.73999786376953,66.76000213623047,66.61000061035156,66.63999938964844,56.874141693115234,1197800,0.0,0.0,0.0,False,-0.001199093140174301,-0.001199812627566147,0.5944992121197739,56.942420959472656,-0.001199093140174301,0.0841627160685586
2017-07-18,66.62000274658203,66.76000213623047,66.51000213623047,66.76000213623047,56.97654342651367,2261400,0.0,0.0,0.0,False,0.0018004972092762195,0.0017988782571637947,0.5973701035013887,56.97654342651367,0.0,0.08413445566413029
2017-07-19,66.87999725341797,67.12999725341797,66.87999725341797,67.12999725341797,57.292327880859375,1640300,0.0,0.0,0.0,False,0.0055423589314960164,0.005527056574964328,0.6062233019614345,57.292327880859375,0.0,0.08410504296526604
2017-07-20,67.25,67.27999877929688,67.05999755859375,67.19999694824219,57.352081298828125,1669500,0.0,0.0,0.0,False,0.0010429567130350037,0.001042413211548561,0.6078985233368484,57.352081298828125,0.0,0.08395430178230795
2017-07-21,67.0199966430664,67.11000061035156,66.87999725341797,67.11000061035156,57.2752571105957,881000,0.0,0.0,0.0,False,-0.001339518749670754,-0.0013404167068877086,0.6057447131172706,57.352081298828125,-0.001339518749670754,0.08390049288155595
2017-07-24,67.05000305175781,67.0999984741211,66.9000015258789,67.05999755859375,57.232582092285156,1580200,0.0,0.0,0.0,False,-0.0007450864555377246,-0.0007453641704071312,0.6045482944804756,57.352081298828125,-0.00208360714793121,0.08387720350908351
2017-07-25,67.22000122070312,67.33999633789062,67.18000030517578,67.19999694824219,57.352081298828125,1884300,0.0,0.0,0.0,False,0.0020879576313765913,0.0020857808772949574,0.6078985233368484,57.352081298828125,0.0,0.0838249964225977
2017-07-26,67.33999633789062,67.47000122070312,67.23999786376953,67.4000015258789,57.522769927978516,4450300,0.0,0.0,0.0,False,0.002976154052039215,0.0029717340730891044,0.6126838770423453,57.522769927978516,0.0,0.08384975192781938
2017-07-27,67.58999633789062,67.58999633789062,66.91000366210938,67.2699966430664,57.41180419921875,1594100,0.0,0.0,0.0,False,-0.0019290748498150823,-0.0019309379110784952,0.6095728891344405,57.522769927978516,-0.0019290748498150823,0.08388795818360985
2017-07-28,67.02999877929688,67.23999786376953,66.98999786376953,67.19999694824219,57.352081298828125,1183300,0.0,0.0,0.0,False,-0.0010402547215444535,-0.0010407961620105374,0.6078985233368486,57.522769927978516,-0.002967322842138853,0.08390551756492927
2017-07-31,67.3499984741211,67.3499984741211,67.12999725341797,67.27999877929688,57.420352935791016,2577700,0.0,0.0,0.0,False,0.0011903951071481345,0.0011896871486704137,0.6098125578718194,57.522769927978516,-0.0017804600215832744,0.08375631532633432
2017-08-01,67.54000091552734,67.5999984741211,67.4000015258789,67.5,57.60810089111328,2403400,0.0,0.0,0.0,False,0.0032697109251873524,0.0032643770440905526,0.6150761795797968,57.60810089111328,0.0,0.08370421839960135
2017-08-02,67.79000091552734,67.79000091552734,67.26000213623047,67.54000091552734,57.64225387573242,1061500,0.0,0.0,0.0,False,0.0005928503819920827,0.0005926747156301861,0.616033678109807,57.64225387573242,0.0,0.08341920233911239
2017-08-03,67.45999908447266,67.5,67.3499984741211,67.4000015258789,57.522769927978516,623100,0.0,0.0,0.0,False,-0.0020728535010358096,-0.0020750048353021383,0.6126838770423453,57.64225387573242,-0.0020728535010358096,0.08346500521726175
2017-08-04,67.55999755859375,67.5999984741211,67.33999633789062,67.52999877929688,57.63370895385742,1141400,0.0,0.0,0.0,False,0.0019286106357152555,0.0019267532539505587,0.6157941163196556,57.64225387573242,-0.00014824059262885658,0.08342239970461553
2017-08-07,67.5199966430664,67.61000061035156,67.47000122070312,67.58999633789062,57.68492126464844,917600,0.0,0.0,0.0,False,0.0008885825972437811,0.0008881880414406998,0.6172298828521461,57.68492126464844,0.0,0.08322766649961008
2017-08-08,67.52999877929688,67.77999877929688,67.33999633789062,67.4000015258789,57.522769927978516,859400,0.0,0.0,0.0,False,-0.002810983063078143,-0.0028149412953914522,0.6126838770423448,57.68492126464844,-0.002810983063078143,0.08329579135163988
2017-08-09,67.11000061035156,67.33000183105469,66.98999786376953,67.31999969482422,57.454490661621094,606600,0.0,0.0,0.0,False,-0.0011869954531554816,-0.0011877004902308113,0.6107696286129185,57.68492126464844,-0.003994641892118844,0.08316530354224688
2017-08-10,67.02999877929688,67.02999877929688,66.29000091552734,66.33999633789062,56.61809539794922,1778900,0.0,0.0,0.0,False,-0.014557526383757069,-0.014664526882320197,0.5873208072462313,57.68492126464844,-0.018494016171137773,0.08453330732882175
2017-08-11,66.33999633789062,66.48999786376953,66.22000122070312,66.3499984741211,56.62663269042969,1512200,0.0,0.0,0.0,False,0.00015078734846984965,0.00015077598120029963,0.5875601551419269,57.68492126464844,-0.018346017486328914,0.08431518134316006
2017-08-14,66.80000305175781,67.04000091552734,66.69000244140625,66.94000244140625,57.13016891479492,1033000,0.0,0.0,0.0,False,0.008892215560794448,0.008852912633567186,0.6016770822571773,57.68492126464844,-0.009616938667704966,0.08469670029991326
2017-08-15,66.94000244140625,66.94999694824219,66.73999786376953,66.8499984741211,57.0533561706543,871800,0.0,0.0,0.0,False,-0.00134452156539544,-0.0013454262455142218,0.5995235928792828,57.68492126464844,-0.010948530051668626,0.08463950258390496
2017-08-16,67.13999938964844,67.22000122070312,67.08000183105469,67.16000366210938,57.31793212890625,1123200,0.0,0.0,0.0,False,0.004637342586132354,0.004626623239747735,0.6069411317540654,57.68492126464844,-0.006361959550200358,0.08460064537553696
2017-08-17,66.94999694824219,67.05999755859375,66.27999877929688,66.27999877929688,56.56690216064453,1594000,0.0,0.0,0.0,False,-0.013102879681225699,-0.013189479714224222,0.5858855754498793,57.68492126464844,-0.019381479240902943,0.08570205246628669
2017-08-18,66.2699966430664,66.62000274658203,66.1500015258789,66.33999633789062,56.61809539794922,1434600,0.0,0.0,0.0,False,0.0009050033738686736,0.00090459410522304,0.587320807246231,57.68492126464844,-0.018494016171137773,0.08564978786613962
2017-08-21,66.31999969482422,66.45999908447266,66.16000366210938,66.4000015258789,56.66931915283203,1029300,0.0,0.0,0.0,False,0.0009047240908190979,0.0009043150746581028,0.5887568946204051,57.68492126464844,-0.017606024062284842,0.08554474718690981
2017-08-22,66.62999725341797,66.98999786376953,66.58999633789062,66.94000244140625,57.13016891479492,1013700,0.0,0.0,0.0,False,0.008132262198528029,0.00809937354010964,0.6016770822571775,57.68492126464844,-0.009616938667704966,0.08586159589863429
2017-08-23,66.7699966430664,66.97000122070312,66.68000030517578,66.83000183105469,57.03629684448242,864300,0.0,0.0,0.0,False,-0.0016431260767406641,-0.0016444774889560103,0.5990453248768028,57.68492126464844,-0.011244262901742408,0.08587828639252282
2017-08-24,67.0,67.05000305175781,66.73999786376953,66.79000091552734,57.00215530395508,4048500,0.0,0.0,0.0,False,-0.0005985932189889187,-0.0005987724474366864,0.5980881471884756,57.68492126464844,-0.011836125381205709,0.08577848548426642
2017-08-25,67.01000213623047,67.25,67.0,67.05000305175781,57.22406005859375,989200,0.0,0.0,0.0,False,0.003892918670450163,0.0038853608708123463,0.6043093743736907,57.68492126464844,-0.0079892837842378,0.08579598372283717
2017-08-28,67.11000061035156,67.16999816894531,66.93000030517578,66.98999786376953,57.1728401184082,748900,0.0,0.0,0.0,False,-0.0008950770031539435,-0.0008954778237694565,0.6028733939467446,57.68492126464844,-0.008877209763204719,0.08568035240101753
2017-08-29,66.5999984741211,67.04000091552734,66.52999877929688,66.94000244140625,57.13016891479492,1259300,0.0,0.0,0.0,False,-0.0007463544495062147,-0.0007466331106503139,0.6016770822571773,57.68492126464844,-0.009616938667704966,0.08560564002925143
2017-08-30,66.97000122070312,67.18000030517578,66.9000015258789,67.13999938964844,57.30086898803711,781200,0.0,0.0,0.0,False,0.002987914730250063,0.002983459784824432,0.6064627568043575,57.68492126464844,-0.006657758530160152,0.08560261422557683
2017-08-31,67.30000305175781,67.62000274658203,67.30000305175781,67.55000305175781,57.650787353515625,1045100,0.0,0.0,0.0,False,0.006106685145587765,0.006088114907238359,0.6162729190582745,57.68492126464844,-0.0005917302196913887,0.08565596864616228
2017-09-01,67.7300033569336,67.80000305175781,67.63999938964844,67.70999908447266,57.78732681274414,1675700,0.0,0.0,0.0,False,0.0023683884556728874,0.0023655882441885896,0.6201008811809889,57.78732681274414,0.0,0.08562287797095659
2017-09-05,67.4800033569336,67.58999633789062,66.94000244140625,67.19000244140625,57.34354782104492,4411300,0.0,0.0,0.0,False,-0.007679521032998404,-0.007709160396231982,0.6076592823883802,57.78732681274414,-0.007679521032998404,0.085723283500077
2017-09-06,67.4000015258789,67.61000061035156,67.38999938964844,67.5,57.60810089111328,1557200,0.0,0.0,0.0,False,0.004613475798427524,0.004602866337436116,0.6150761795797963,57.78732681274414,-0.0031014745190001136,0.08558310909548786
2017-09-07,67.76000213623047,67.80999755859375,67.62999725341797,67.76000213623047,57.83000564575195,1050200,0.0,0.0,0.0,False,0.003851971358300732,0.003844571513201757,0.6212974067650114,57.83000564575195,0.0,0.08564189297434242
2017-09-08,67.72000122070312,67.80999755859375,67.63999938964844,67.69000244140625,57.77027130126953,610400,0.0,0.0,0.0,False,-0.0010329299438138762,-0.001033463783592679,0.619622720125736,57.83000564575195,-0.0010329299438138762,0.08559418777567636
2017-09-11,68.04000091552734,68.38999938964844,68.04000091552734,68.30999755859375,58.299400329589844,961400,0.0,0.0,0.0,False,0.009159192373546787,0.009117501348463343,0.6344571561919348,58.299400329589844,0.0,0.08261962956354485
2017-09-12,68.45999908447266,68.58999633789062,68.41000366210938,68.58999633789062,58.538360595703125,1144000,0.0,0.0,0.0,False,0.004098846038935955,0.004090468653450617,0.6411565444324026,58.538360595703125,0.0,0.08202093278674699
2017-09-13,68.44999694824219,68.45999908447266,68.30999755859375,68.41000366210938,58.38475036621094,1079900,0.0,0.0,0.0,False,-0.002624095173301866,-0.0026275441459841006,0.6368499934655247,58.538360595703125,-0.002624095173301866,0.07998196190140489
2017-09-14,68.30000305175781,68.45999908447266,68.25,68.44000244140625,58.41035079956055,358200,0.0,0.0,0.0,False,0.00043847808184560577,0.0004383819784232795,0.6375677163109286,58.538360595703125,-0.002186767699674408,0.07996579874813281
2017-09-15,68.5,68.58000183105469,68.41000366210938,68.56999969482422,58.521297454833984,969800,0.0,0.0,0.0,False,0.0018994348391119242,0.0018976331938024042,0.6406781694826944,58.538360595703125,-0.00029148648331622784,0.07936571855172082
2017-09-18,68.73999786376953,68.8499984741211,68.5999984741211,68.69999694824219,58.63225173950195,1256600,0.0,0.0,0.0,False,0.0018959641958313789,0.0018941691242849073,0.6437888365489157,58.63225173950195,0.0,0.07897125143089752
2017-09-19,68.80999755859375,68.9000015258789,68.75,68.83999633789062,58.75172424316406,1515800,0.0,0.0,0.0,False,0.002037658457889613,0.002035585247745857,0.6471383167746942,58.75172424316406,0.0,0.07896035914415102
2017-09-20,68.87999725341797,68.97000122070312,68.51000213623047,68.87000274658203,58.77735137939453,2005000,0.0,0.0,0.0,False,0.00043619377236314705,0.0004360986675147129,0.647856788250692,58.77735137939453,0.0,0.07890926462695104
2017-09-21,68.81999969482422,68.81999969482422,68.61000061035156,68.68000030517578,58.61518096923828,1264200,0.0,0.0,0.0,False,-0.0027590629102947073,-0.0027628761399415545,0.6433102477047521,58.77735137939453,-0.0027590629102947073,0.07752665648763372
2017-09-22,68.69000244140625,68.7699966430664,68.62999725341797,68.69000244140625,58.623714447021484,951800,0.0,0.0,0.0,False,0.00014558477244452916,0.00014557417600998584,0.64354948865322,58.77735137939453,-0.0026138798153961806,0.07724585225617797
2017-09-25,68.51000213623047,68.5999984741211,68.13999938964844,68.4000015258789,58.3762092590332,4745400,0.0,0.0,0.0,False,-0.004221929475518915,-0.0042308669843254,0.6366105386226009,58.77735137939453,-0.006824773674676932,0.0770302211964111
2017-09-26,68.37000274658203,68.41999816894531,68.13999938964844,68.26000213623047,58.25674057006836,1015300,0.0,0.0,0.0,False,-0.0020465304356218628,-0.002048627440578608,0.6332611653440503,58.77735137939453,-0.008857337003257415,0.07647024436872116
2017-09-27,68.33000183105469,68.4800033569336,68.16000366210938,68.36000061035156,58.34207534790039,801000,0.0,0.0,0.0,False,0.00146480522248571,0.0014637334418214159,0.6356535748287293,58.77735137939453,-0.007405506054271371,0.07631371820838939
2017-09-28,68.26000213623047,68.5,68.26000213623047,68.44000244140625,58.41035079956055,3610400,0.0,0.0,0.0,False,0.001170260935234424,0.0011695767136659786,0.6375677163109279,58.77735137939453,-0.006243911493477805,0.07609546403111747
2017-09-29,68.58999633789062,68.8499984741211,68.5,68.81999969482422,58.73466491699219,2570300,0.0,0.0,0.0,False,0.0055523398334749174,0.005536982414841596,0.6466600487722136,58.77735137939453,-0.0007262399785048501,0.07542889625115637
2017-10-02,68.7699966430664,68.94999694824219,68.7699966430664,68.9000015258789,58.802940368652344,3559100,0.0,0.0,0.0,False,0.0011624387703010886,0.0011617636614848646,0.6485741902544122,58.802940368652344,0.0,0.07516786984829794
2017-10-03,69.0,69.20999908447266,69.0,69.16999816894531,59.033363342285156,1349500,0.0,0.0,0.0,False,0.0039185621023067885,0.003910904535746616,0.6550342305991843,59.033363342285156,0.0,0.07518626606018101
2017-10-04,69.16999816894531,69.30000305175781,69.12000274658203,69.22000122070312,59.076045989990234,1151000,0.0,0.0,0.0,False,0.0007230258499351105,0.0007227645926681937,0.656230863130435,59.076045989990234,0.0,0.07503209906949906
2017-10-05,69.25,69.51000213623047,69.25,69.48999786376953,59.30646896362305,846500,0.0,0.0,0.0,False,0.0039004467846723845,0.0038928597642261618,0.6626909034752073,59.30646896362305,0.0,0.07491664045057941
2017-10-06,69.20999908447266,69.4000015258789,69.19000244140625,69.4000015258789,59.229671478271484,1034100,0.0,0.0,0.0,False,-0.0012949259447341266,-0.001295765085830577,0.6605378418862238,59.30646896362305,-0.0012949259447341266,0.07491008735856822
2017-10-09,69.44999694824219,69.45999908447266,69.22000122070312,69.2699966430664,59.11871337890625,625700,0.0,0.0,0.0,False,-0.0018733532804743325,-0.00187511020129621,0.6574270678727745,59.30646896362305,-0.003165853371441818,0.07480084597912962
2017-10-10,69.56999969482422,69.69000244140625,69.4800033569336,69.66000366210938,59.45157241821289,1088800,0.0,0.0,0.0,False,0.005630349855100247,0.005614558680851058,0.6667589621242112,59.45157241821289,0.0,0.07485251964501106
2017-10-11,69.69999694824219,69.83999633789062,69.6500015258789,69.83999633789062,59.60519027709961,1111900,0.0,0.0,0.0,False,0.0025839158265839046,0.0025805832555720284,0.6710657269855445,59.60519027709961,0.0,0.0734173733192472
2017-10-12,69.7300033569336,69.88999938964844,69.69999694824219,69.83000183105469,59.596649169921875,1388600,0.0,0.0,0.0,False,-0.00014329468856699723,-0.00014330495623176258,0.670826272142621,59.60519027709961,-0.00014329468856699723,0.07341910740056379
2017-10-13,70.0,70.06999969482422,69.95999908447266,70.0,59.74175262451172,650200,0.0,0.0,0.0,False,0.0024347586082587025,0.00243179938587326,0.6748943307916251,59.74175262451172,0.0,0.07325734994780164
2017-10-16,70.02999877929688,70.12000274658203,69.9800033569336,70.06999969482422,59.801483154296875,2709700,0.0,0.0,0.0,False,0.0009998121441225916,0.0009993126648567242,0.6765689104836727,59.801483154296875,0.0,0.07325736933234768
2017-10-17,69.97000122070312,70.0199966430664,69.86000061035156,70.0,59.74175262451172,1315700,0.0,0.0,0.0,False,-0.0009988135182373847,-0.000999312664856765,0.6748943307916251,59.801483154296875,-0.0009988135182373847,0.07318295048409726
2017-10-18,70.13999938964844,70.16999816894531,70.01000213623047,70.11000061035156,59.835636138916016,2027400,0.0,0.0,0.0,False,0.001571489122429437,0.001570255625514044,0.6775264090136828,59.835636138916016,0.0,0.0727482467531784
2017-10-19,69.81999969482422,70.05000305175781,69.69000244140625,70.05000305175781,59.784420013427734,1260300,0.0,0.0,0.0,False,-0.0008559468703461803,-0.0008563134020379699,0.6760905355339644,59.835636138916016,-0.0008559468703461803,0.07272018463669382
2017-10-20,70.19000244140625,70.31999969482422,70.06999969482422,70.31999969482422,60.014862060546875,1314800,0.0,0.0,0.0,False,0.003854550183264749,0.0038471404394231435,0.6825511106148752,60.014862060546875,0.0,0.07274587012514527
2017-10-23,70.25,70.2699966430664,69.91000366210938,69.9800033569336,59.72468185424805,876100,0.0,0.0,0.0,False,-0.0048351391028121915,-0.0048468662046002465,0.674415741947461,60.014862060546875,-0.0048351391028121915,0.07295664346929981
2017-10-24,70.0199966430664,70.12999725341797,69.95999908447266,70.0199966430664,59.758811950683594,677400,0.0,0.0,0.0,False,0.0005714571493045106,0.0005712939298467554,0.6753725987941048,60.014862060546875,-0.004266445028315857,0.07292127411436598
2017-10-25,70.04000091552734,70.06999969482422,69.43000030517578,69.7699966430664,59.545448303222656,920000,0.0,0.0,0.0,False,-0.003570413140693285,-0.003576802278131259,0.6693908264518129,60.014862060546875,-0.007821625197615978,0.07301494506671295
2017-10-26,69.87000274658203,69.97000122070312,69.75,69.75,59.528385162353516,1039300,0.0,0.0,0.0,False,-0.0002865565942546944,-0.0002865976594407371,0.6689124515021048,60.014862060546875,-0.008105940453592475,0.0728215463671089
2017-10-27,69.93000030517578,70.22000122070312,69.77999877929688,70.19000244140625,59.90390396118164,960100,0.0,0.0,0.0,False,0.00630823090201349,0.006288417295669682,0.6794403366014254,60.014862060546875,-0.0018488436956380916,0.07297160872293344
2017-10-30,70.05999755859375,70.20999908447266,70.0,70.08000183105469,59.81000900268555,771100,0.0,0.0,0.0,False,-0.0015674263660168108,-0.0015686560638651218,0.6768079375376843,60.014862060546875,-0.003413372135299686,0.07289529253112416
2017-10-31,70.20999908447266,70.36000061035156,70.1500015258789,70.30000305175781,59.9977912902832,1247400,0.0,0.0,0.0,False,0.0031396465362381054,0.0031347281380507655,0.6820725217707111,60.014862060546875,-0.00028444238106306585,0.07292959173420652
2017-11-01,70.62999725341797,70.70999908447266,70.38999938964844,70.41999816894531,60.100181579589844,1493200,0.0,0.0,0.0,False,0.0017065676436529564,0.0017051131116947653,0.6849430923106428,60.100181579589844,0.0,0.07258832964422016
2017-11-02,70.41000366210938,70.55999755859375,70.23999786376953,70.5199966430664,60.18552780151367,1420100,0.0,0.0,0.0,False,0.0014200659578840202,0.001419058617768484,0.687335822637005,60.18552780151367,0.0,0.0721241236012822
2017-11-03,70.4800033569336,70.62000274658203,70.33000183105469,70.58999633789062,60.245277404785156,1157600,0.0,0.0,0.0,False,0.0009927569875025632,0.0009922645301844585,0.6890109370651913,60.245277404785156,0.0,0.07202737188269574
2017-11-06,70.56999969482422,70.81999969482422,70.54000091552734,70.79000091552734,60.41597366333008,764100,0.0,0.0,0.0,False,0.0028333550096883986,0.0028293486252717105,0.6937965046651435,60.41597366333008,0.0,0.07179751289231867
2017-11-07,70.7300033569336,70.8499984741211,70.48999786376953,70.69999694824219,60.33916473388672,1731100,0.0,0.0,0.0,False,-0.0012713347941949449,-0.0012721436258776616,0.691643122234477,60.41597366333008,-0.0012713347941949449,0.06911768689563944
2017-11-08,70.70999908447266,70.87000274658203,70.61000061035156,70.83999633789062,60.458641052246094,536900,0.0,0.0,0.0,False,0.001980079089365816,0.001978121316702898,0.694992709407483,60.458641052246094,0.0,0.068969270990137
2017-11-09,70.38999938964844,70.52999877929688,70.05000305175781,70.5,60.16846466064453,1439900,0.0,0.0,0.0,False,-0.004799585080829116,-0.004811140076920216,0.6868574476872968,60.458641052246094,-0.004799585080829116,0.06916509226711913
2017-11-10,70.37000274658203,70.43000030517578,70.2699966430664,70.37999725341797,60.06605529785156,551300,0.0,0.0,0.0,False,-0.0017020438093371393,-0.0017034939315829156,0.6839863424112265,60.458641052246094,-0.0064934597860920595,0.06911897714393968
2017-11-13,70.0199966430664,70.3499984741211,69.95999908447266,70.27999877929688,59.9807014465332,789800,0.0,0.0,0.0,False,-0.0014209997792449247,-0.0014220103568984327,0.6815933981904085,60.458641052246094,-0.007905232360414294,0.06886362472713596
2017-11-14,70.13999938964844,70.18000030517578,69.9000015258789,70.13999938964844,59.86123275756836,1108100,0.0,0.0,0.0,False,-0.0019917854590503214,-0.0019937717015920064,0.6782440249118578,60.458641052246094,-0.00988127229259883,0.06882725124412781
2017-11-15,69.69999694824219,69.94000244140625,69.52999877929688,69.79000091552734,59.562522888183594,1198400,0.0,0.0,0.0,False,-0.004990038721629841,-0.005002530538611977,0.6698695222432036,60.458641052246094,-0.014822003082869628,0.06862798374787955
2017-11-16,70.20999908447266,70.58999633789062,70.19000244140625,70.48999786376953,60.159934997558594,998600,0.0,0.0,0.0,False,0.010030000080696988,0.00998003346223626,0.6866183136860564,60.458641052246094,-0.004940667694289913,0.06906553413951955
2017-11-17,70.33000183105469,70.47000122070312,70.30999755859375,70.37999725341797,60.06605529785156,591100,0.0,0.0,0.0,False,-0.0015605020136880698,-0.001561720865133888,0.6839863424112262,60.458641052246094,-0.0064934597860920595,0.0689928452989935
2017-11-20,70.4800033569336,70.58000183105469,70.4000015258789,70.5199966430664,60.18552780151367,889400,0.0,0.0,0.0,False,0.0019890186407227617,0.001987043162221505,0.6873358226370048,60.458641052246094,-0.004517356757926638,0.06876933417749961
2017-11-21,70.88999938964844,71.0999984741211,70.87999725341797,71.05999755859375,60.64640808105469,872300,0.0,0.0,0.0,False,0.007657659513445658,0.007628488465489485,0.7002568658515986,60.64640808105469,0.0,0.06875952318681573
2017-11-22,71.1500015258789,71.23999786376953,71.01000213623047,71.1500015258789,60.72321319580078,1325800,0.0,0.0,0.0,False,0.0012664412811298487,0.0012656400207986666,0.7024101413350377,60.72321319580078,0.0,0.06868375926349167
2017-11-24,71.3499984741211,71.41999816894531,71.33000183105469,71.3499984741211,60.893898010253906,700600,0.0,0.0,0.0,False,0.0028108659846894923,0.002806922888179916,0.7071953880933068,60.893898010253906,0.0,0.06863438060568625
2017-11-27,71.30999755859375,71.33000183105469,71.06999969482422,71.08999633789062,60.6719970703125,1098100,0.0,0.0,0.0,False,-0.003644058718396348,-0.0036507144745985777,0.7009742678553195,60.893898010253906,-0.003644058718396348,0.06872121270962409
2017-11-28,71.31999969482422,71.66000366210938,71.20999908447266,71.6500015258789,61.14995574951172,1015900,0.0,0.0,0.0,False,0.00787774759820925,0.007846880149269176,0.7143741138085324,61.14995574951172,0.0,0.0689247457284096
2017-11-29,71.66000366210938,71.70999908447266,71.26000213623047,71.37999725341797,60.91952133178711,1623800,0.0,0.0,0.0,False,-0.0037683497052480863,-0.0037754678229967877,0.7079137526220771,61.14995574951172,-0.0037683497052480863,0.06906117620822282
2017-11-30,71.66999816894531,71.88999938964844,71.54000091552734,71.72000122070312,61.20967483520508,7719200,0.0,0.0,0.0,False,0.004762898609096178,0.004751591895123773,0.7160483726588971,61.20967483520508,0.0,0.06908507176396422
2017-12-01,71.61000061035156,71.66000366210938,70.80000305175781,71.54000091552734,61.05605697631836,6765100,0.0,0.0,0.0,False,-0.0025096989863171437,-0.0025128535599435926,0.7117416077975638,61.20967483520508,-0.0025096989863171437,0.06893494971352848
2017-12-04,71.87999725341797,72.02999877929688,71.36000061035156,71.36000061035156,60.902427673339844,2408800,0.0,0.0,0.0,False,-0.002516200858468487,-0.0025193718121363008,0.7074345220945473,61.20967483520508,-0.005019584938041888,0.0690147179068883
2017-12-05,71.87999725341797,71.87999725341797,71.11000061035156,71.1500015258789,60.72321319580078,2596600,0.0,0.0,0.0,False,-0.002942649158426125,-0.0029469872628974272,0.7024101413350381,61.20967483520508,-0.007947463219074358,0.06885966311992422
2017-12-06,71.01000213623047,71.12000274658203,70.9000015258789,71.01000213623047,60.60373306274414,1169700,0.0,0.0,0.0,False,-0.001967618753496825,-0.001969557058256916,0.6990604472148041,61.20967483520508,-0.009899444394898649,0.06876181351860311
2017-12-07,70.94000244140625,71.30999755859375,70.91000366210938,71.19999694824219,60.765892028808594,1864700,0.0,0.0,0.0,False,0.002675725699876619,0.0026721523187053964,0.7036066669190606,61.20967483520508,-0.007250206892803868,0.06756093448982291
2017-12-08,71.58000183105469,71.62000274658203,71.41000366210938,71.61000061035156,61.11581802368164,1167700,0.0,0.0,0.0,False,0.005758592249532901,0.005742074937823455,0.7134170430674334,61.20967483520508,-0.0015333656284913788,0.06773647218655231
2017-12-11,71.66000366210938,71.88999938964844,71.66000366210938,71.87999725341797,61.34623336791992,5803300,0.0,0.0,0.0,False,0.0037701425210245887,0.0037630533462561463,0.7198768695177502,61.34623336791992,0.0,0.06769099441131624
2017-12-12,71.79000091552734,71.97000122070312,71.75,71.87999725341797,61.34623336791992,1731000,0.0,0.0,0.0,False,0.0,0.0,0.7198768695177502,61.34623336791992,0.0,0.06758026407409748
2017-12-13,72.04000091552734,72.22000122070312,71.98999786376953,72.05000305175781,61.49132537841797,1855700,0.0,0.0,0.0,False,0.002365133155411092,0.002362340630252168,0.7239446073250713,61.49132537841797,0.0,0.06721306452689306
2017-12-14,72.06999969482422,72.0999984741211,71.66999816894531,71.68000030517578,61.17554473876953,2458400,0.0,0.0,0.0,False,-0.005135368894801373,-0.0051486002195719706,0.7150915158122535,61.49132537841797,-0.005135368894801373,0.06623757839230156
2017-12-15,71.87999725341797,72.12000274658203,71.79000091552734,71.97000122070312,61.423057556152344,1700700,0.0,0.0,0.0,False,0.004045943823463016,0.004037781002886535,0.7220306797373279,61.49132537841797,-0.001110202485399392,0.0663132914601979
2017-12-18,72.54000091552734,72.76000213623047,72.54000091552734,72.62999725341797,61.986324310302734,2077200,0.0,0.0,0.0,False,0.009170281919545609,0.009128490184666924,0.737822186544626,61.986324310302734,0.0,0.06677652057899694
2017-12-19,72.02999877929688,72.02999877929688,71.69000244140625,71.7300033569336,61.7873420715332,1458300,0.669,0.0,0.0,False,-0.0032100990175417676,-0.003215262438415549,0.7322436052509367,61.986324310302734,-0.0032100990175417676,0.06689953618539964
2017-12-20,71.9800033569336,71.9800033569336,71.5999984741211,71.68000030517578,61.74427795410156,2557600,0.0,0.0,0.0,False,-0.0006969731337816976,-0.0006972161324719037,0.7310362779969117,61.986324310302734,-0.0039048347985515264,0.066863478114592
2017-12-21,71.83000183105469,72.0999984741211,71.80000305175781,71.91999816894531,61.95100784301758,2240200,0.0,0.0,0.0,False,0.0033481627086107135,0.003342570091699826,0.7368320691101533,61.986324310302734,-0.000569746112196623,0.06682892233723814
2017-12-22,71.97000122070312,72.0199966430664,71.83999633789062,72.0,62.019920349121094,1107500,0.0,0.0,0.0,False,0.001112371025151715,0.0011117527989250708,0.7387640707793857,62.019920349121094,0.0,0.06678110568118457
2017-12-26,72.01000213623047,72.01000213623047,71.81999969482422,71.91999816894531,61.95100784301758,4644200,0.0,0.0,0.0,False,-0.0011111350307384527,-0.0011117527989250328,0.7368320691101533,62.019920349121094,-0.0011111350307384527,0.06680990953328148
2017-12-27,72.04000091552734,72.0999984741211,71.91999816894531,72.0,62.019920349121094,3342100,0.0,0.0,0.0,False,0.001112371025151715,0.0011117527989250708,0.7387640707793857,62.019920349121094,0.0,0.06680857014826665
2017-12-28,72.30000305175781,72.30000305175781,72.0999984741211,72.16000366210938,62.15774917602539,1402700,0.0,0.0,0.0,False,0.002222331569089908,0.0022198658427203884,0.7426281810650779,62.15774917602539,0.0,0.06657417299350256
2017-12-29,72.38999938964844,72.44000244140625,72.05000305175781,72.08999633789062,62.097442626953125,1104400,0.0,0.0,0.0,False,-0.0009702177101278409,-0.0009706886759812805,0.7409374523416408,62.15774917602539,-0.0009702177101278409,0.06659244897266212
2018-01-02,72.51000213623047,72.7699966430664,72.33000183105469,72.7699966430664,62.68318176269531,2086500,0.0,0.0,0.0,False,0.009432580650075684,0.009388371647108174,0.7573589852675906,62.68318176269531,0.0,0.06709706917784103
2018-01-03,72.86000061035156,73.20999908447266,72.8499984741211,73.13999938964844,63.001895904541016,3217400,0.0,0.0,0.0,False,0.005084523996440993,0.00507164145358553,0.766294319198545,63.001895904541016,0.0,0.06687438962664666
2018-01-04,73.56999969482422,73.79000091552734,73.54000091552734,73.6500015258789,63.44121170043945,2044200,0.0,0.0,0.0,False,0.006973056756324869,0.00694885742646732,0.7786107897346906,63.44121170043945,0.0,0.06671137149238533
2018-01-05,73.93000030517578,74.18000030517578,73.79000091552734,74.12999725341797,63.854679107666016,1595400,0.0,0.0,0.0,False,0.006517331497054357,0.0064961855193043615,0.7902025858556292,63.854679107666016,0.0,0.06688426458530677
2018-01-08,74.12000274658203,74.25,74.02999877929688,74.19999694824219,63.914974212646484,1507800,0.0,0.0,0.0,False,0.0009442550776710412,0.000943809549284757,0.7918929937373831,63.914974212646484,0.0,0.06688015878921429
2018-01-09,74.31999969482422,74.44000244140625,74.1500015258789,74.29000091552734,63.99250030517578,1268200,0.0,0.0,0.0,False,0.0012129566425445049,0.0012122216049552685,0.7940664822468657,63.99250030517578,0.0,0.06680231979170895
2018-01-10,74.12999725341797,74.26000213623047,73.9800033569336,74.12000274658203,63.8460693359375,1193300,0.0,0.0,0.0,False,-0.00228825203797256,-0.002290874087370794,0.789961205962606,63.99250030517578,-0.00228825203797256,0.0668731700679782
2018-01-11,74.2699966430664,74.63999938964844,74.2699966430664,74.62999725341797,64.28536224365234,1258800,0.0,0.0,0.0,False,0.006880500433056103,0.006856937809965402,0.8022770348153854,64.28536224365234,0.0,0.06698392140890537
2018-01-12,74.77999877929688,75.25,74.76000213623047,75.19999694824219,64.77633666992188,1382000,0.0,0.0,0.0,False,0.007637421788317056,0.007608404334567862,0.8160417847096679,64.77633666992188,0.0,0.06730456744536832
2018-01-16,75.62999725341797,75.72000122070312,74.91000366210938,75.06999969482422,64.66438293457031,2941000,0.0,0.0,0.0,False,-0.0017283122372609983,-0.0017298074919487444,0.8129030974697768,64.77633666992188,-0.0017283122372609983,0.06733614714538472
2018-01-17,75.33999633789062,75.80999755859375,75.1500015258789,75.66000366210938,65.17259979248047,2516000,0.0,0.0,0.0,False,0.007859301130645369,0.007828577695012029,0.8271512488334716,65.17259979248047,0.0,0.06756672686733659
2018-01-18,75.62999725341797,75.72000122070312,75.43000030517578,75.55999755859375,65.08646392822266,4191900,0.0,0.0,0.0,False,-0.0013216576372905298,-0.0013225317970571462,0.824736380430966,65.17259979248047,-0.0013216576372905298,0.06755461199366232
2018-01-19,75.80000305175781,75.94000244140625,75.62999725341797,75.91999816894531,65.39656066894531,1318800,0.0,0.0,0.0,False,0.004764381439812615,0.004753067695657719,0.8334301205744421,65.39656066894531,0.0,0.06755259557018323
2018-01-22,75.91999816894531,76.47000122070312,75.91999816894531,76.47000122070312,65.87030792236328,1120900,0.0,0.0,0.0,False,0.0072442227629707645,0.007218109419329609,0.8467118967882237,65.87030792236328,0.0,0.0677676091187977
2018-01-23,76.5,76.72000122070312,76.41000366210938,76.70999908447266,66.07704162597656,1329200,0.0,0.0,0.0,False,0.0031384960862326228,0.003133581288089096,0.8525077948486928,66.07704162597656,0.0,0.06779516229483462
2018-01-24,77.0,77.12999725341797,76.44999694824219,76.77999877929688,66.1373519897461,1696000,0.0,0.0,0.0,False,0.0009127279654999043,0.0009123116826131661,0.8541986305193576,66.1373519897461,0.0,0.06764968347739132
2018-01-25,77.02999877929688,77.06999969482422,76.55000305175781,76.70999908447266,66.07704162597656,2584800,0.0,0.0,0.0,False,-0.0009118956528360034,-0.0009123116826132263,0.8525077948486925,66.1373519897461,-0.0009118956528360034,0.06709037172813516
2018-01-26,77.05000305175781,77.54000091552734,76.94999694824219,77.54000091552734,66.79199981689453,1264300,0.0,0.0,0.0,False,0.01082006962365134,0.010761951522415469,0.8725520581673123,66.79199981689453,0.0,0.0677440910111163
2018-01-29,77.12000274658203,77.19999694824219,76.83000183105469,76.87000274658203,66.21488189697266,1684500,0.0,0.0,0.0,False,-0.008640524636243874,-0.008678070402434195,0.8563722259760684,66.79199981689453,-0.008640524636243874,0.06836600318327
2018-01-30,76.41999816894531,76.51000213623047,76.01000213623047,76.12000274658203,65.56884002685547,2366700,0.0,0.0,0.0,False,-0.009756747299231039,-0.009804656236453657,0.838260071273909,66.79199981689453,-0.018312968520066253,0.06881437697255002
2018-01-31,76.47000122070312,76.55999755859375,75.91000366210938,76.19999694824219,65.63773345947266,2062100,0.0,0.0,0.0,False,0.0010507038494043108,0.0010501522464618123,0.8401915382070027,66.79199981689453,-0.01728150617718005,0.0688125959128034
2018-02-01,75.95999908447266,76.41000366210938,75.91000366210938,76.1500015258789,65.59468078613281,3227600,0.0,0.0,0.0,False,-0.0006559134673110867,-0.0006561286726585893,0.8389845317946607,66.79199981689453,-0.017926084471854176,0.06883035305112467
2018-02-02,75.5,75.58999633789062,74.45999908447266,74.48999786376953,64.1647720336914,7605600,0.0,0.0,0.0,False,-0.021799157116162093,-0.0220402692090467,0.7988962190518771,66.79199981689453,-0.03933446805613672,0.07249926174562243
2018-02-05,73.77999877929688,74.37999725341797,71.3499984741211,71.52999877929688,61.615055084228516,11025900,0.0,0.0,0.0,False,-0.039737021868075706,-0.040548096479660525,0.7274134406570141,66.79199981689453,-0.07750845530689665,0.08295121641591137
2018-02-06,70.91000366210938,73.1500015258789,70.55000305175781,73.05000305175781,62.924381256103516,12874700,0.0,0.0,0.0,False,0.021250101457916948,0.021027466538868153,0.7641211515307451,66.79199981689453,-0.05790541638809754,0.08533665448899508
2018-02-07,72.4800033569336,73.36000061035156,72.19999694824219,72.19999694824219,62.19219970703125,7564700,0.0,0.0,0.0,False,-0.011635895887355252,-0.011704122693652797,0.7435940214788521,66.79199981689453,-0.06886753087904696,0.08622401501241123
2018-02-08,72.36000061035156,72.36000061035156,69.83000183105469,69.83000183105469,60.15070724487305,6235400,0.0,0.0,0.0,False,-0.032825538761694584,-0.0333763848706298,0.686359608342139,66.79199981689453,-0.09943245583644911,0.09251259934068942
2018-02-09,70.4800033569336,71.05999755859375,68.5199966430664,70.63999938964844,60.84843063354492,8534600,0.0,0.0,0.0,False,0.011599587446768478,0.01153282799109924,0.7059206840858019,66.79199981689453,-0.08898624385620246,0.09309865242185575
2018-02-12,71.16999816894531,71.98999786376953,70.80999755859375,71.62000274658203,61.69259262084961,3611200,0.0,0.0,0.0,False,0.013873192431019143,0.013777840574598195,0.7295872500081799,66.79199981689453,-0.07634757470991405,0.09397246845438684
2018-02-13,71.36000061035156,71.87000274658203,71.20999908447266,71.75,61.80458068847656,1918000,0.0,0.0,0.0,False,0.0018152595452618492,0.0018136139528041693,0.7327268997731204,66.79199981689453,-0.07467090582840186,0.09389315378903136
2018-02-14,71.30000305175781,73.0,71.30000305175781,72.97000122070312,62.85545349121094,2926300,0.0,0.0,0.0,False,0.017003153990013287,0.01686021833006362,0.7621887220726011,66.79199981689453,-0.05893739274876264,0.09529236152756232
2018-02-15,73.5,73.79000091552734,72.80999755859375,73.79000091552734,63.56180191040039,3154100,0.0,0.0,0.0,False,0.011237663240918572,0.011174989801606888,0.7819916054981977,66.79199981689453,-0.04836204807985234,0.09578306092538912
2018-02-16,73.58000183105469,74.36000061035156,73.58000183105469,73.87000274658203,63.630714416503906,2834200,0.0,0.0,0.0,False,0.0010841811281665503,0.001083593828261866,0.78392360716743,66.79199981689453,-0.04733030017153339,0.09578169605743478
2018-02-20,73.29000091552734,73.75,73.01000213623047,73.25,63.096649169921875,1669700,0.0,0.0,0.0,False,-0.008393198968130844,-0.008428620200139196,0.7689507813885281,66.79199981689453,-0.05532624651310325,0.096208708883488
2018-02-21,73.44000244140625,74.12000274658203,72.91999816894531,72.93000030517578,62.82101821899414,1340900,0.0,0.0,0.0,False,-0.004368392847383218,-0.004377962153913238,0.7612233094477374,66.79199981689453,-0.05945295258094607,0.09627566131095812
2018-02-22,73.16000366210938,73.69000244140625,72.94999694824219,73.08000183105469,62.95020294189453,1917500,0.0,0.0,0.0,False,0.0020563933308124227,0.002054281848243857,0.7648450773153572,66.79199981689453,-0.0575188179053181,0.0962844411227126
2018-02-23,73.5199966430664,74.01000213623047,73.37000274658203,73.98999786376953,63.734066009521484,7204000,0.0,0.0,0.0,False,0.012452113432429801,0.012375223504717647,0.7868211284087534,66.79199981689453,-0.04578293531794453,0.09699783159013027
2018-02-26,74.30999755859375,74.79000091552734,74.08999633789062,74.77999877929688,64.4145736694336,1966200,0.0,0.0,0.0,False,0.010677298696280424,0.01062069887490205,0.8058995513135985,66.79199981689453,-0.035594474697246414,0.09744632101431809
2018-02-27,74.48999786376953,74.69000244140625,73.63999938964844,73.63999938964844,63.432594299316406,1935800,0.0,0.0,0.0,False,-0.01524467700673715,-0.015362071719721562,0.7783691959472112,66.79199981689453,-0.05029652543399954,0.09875943873668341
2018-02-28,73.9000015258789,73.91999816894531,72.79000091552734,72.79000091552734,62.700408935546875,1634100,0.0,0.0,0.0,False,-0.011542730860330308,-0.011609865287946339,0.7578419589480905,66.79199981689453,-0.061258697038035326,0.09943768423288045
2018-03-01,72.70999908447266,73.08000183105469,71.4000015258789,71.87999725341797,61.91654586791992,6922700,0.0,0.0,0.0,False,-0.01250172177397968,-0.012580525776967152,0.7358659078546941,66.79199981689453,-0.072994579625409,0.09962408850159771
2018-03-02,71.41000366210938,72.31999969482422,71.16000366210938,72.20999908447266,62.2008056640625,2206600,0.0,0.0,0.0,False,0.004591015085837702,0.0045805085210041275,0.7438352944246462,66.79199981689453,-0.06873868375581593,0.0994585228141001
2018-03-05,71.80000305175781,72.91000366210938,71.70999908447266,72.77999877929688,62.69180679321289,1765600,0.0,0.0,0.0,False,0.007893806581898977,0.00786281348621578,0.7576007929495232,66.79199981689453,-0.061387487048179756,0.0997069008022604
2018-03-06,73.26000213623047,73.30000305175781,72.79000091552734,73.16000366210938,63.01911926269531,1507900,0.0,0.0,0.0,False,0.00522097681060707,0.005207394765030834,0.7667771859318173,66.79199981689453,-0.05648701288391278,0.09974656471979225
2018-03-07,72.6500015258789,73.16999816894531,72.4800033569336,73.11000061035156,62.97604751586914,1446000,0.0,0.0,0.0,False,-0.0006834711009944261,-0.0006837047738458672,0.7655696447833367,66.79199981689453,-0.05713187674401954,0.09970792369603851
2018-03-08,73.31999969482422,73.4000015258789,72.98999786376953,73.37999725341797,63.20863342285156,1305800,0.0,0.0,0.0,False,0.003693243957932024,0.0036864406781017788,0.7720903242062409,66.79199981689453,-0.053649634744677654,0.09966816531650485
2018-03-09,73.68000030517578,74.33999633789062,73.5999984741211,74.33000183105469,64.02694702148438,799300,0.0,0.0,0.0,False,0.012946231461111957,0.012863145339679869,0.7950322157134118,66.79199981689453,-0.04139796387277439,0.10041226407714617
2018-03-12,74.4000015258789,74.5999984741211,74.19999694824219,74.36000061035156,64.05278015136719,2316500,0.0,0.0,0.0,False,0.00040347277333308007,0.0004033914000808616,0.795756462339708,66.79199981689453,-0.04101119405073539,0.10030424577452896
2018-03-13,74.66000366210938,74.76000213623047,73.69000244140625,73.86000061035156,63.62209701538086,1172700,0.0,0.0,0.0,False,-0.006723878885015688,-0.006746586002489836,0.7836820133799516,66.79199981689453,-0.04745931863402397,0.10053645183851444
2018-03-14,74.33000183105469,74.33000183105469,73.56999969482422,73.70999908447266,63.49288558959961,1010500,0.0,0.0,0.0,False,-0.0020309205738693326,-0.002032985689589078,0.7800594968817376,66.79199981689453,-0.04939385310125777,0.10036683441100054
2018-03-15,73.86000061035156,74.06999969482422,73.54000091552734,73.68000030517578,63.46704864501953,3228800,0.0,0.0,0.0,False,-0.0004069266082358247,-0.00040700942533581963,0.7793351433082136,66.79199981689453,-0.04978068003638336,0.09973837842907608
2018-03-16,73.69000244140625,73.9000015258789,73.62999725341797,73.6500015258789,63.44121170043945,1073900,0.0,0.0,0.0,False,-0.0004070922649104247,-0.00040717514946170274,0.7786107897346897,66.79199981689453,-0.05016750697150896,0.09973515780078789
2018-03-19,73.41000366210938,73.41000366210938,72.38999938964844,72.87000274658203,62.76934051513672,2320600,0.0,0.0,0.0,False,-0.010590453228970675,-0.010646931184111023,0.7597744953534618,66.79199981689453,-0.060226663564283855,0.10036444414371862
2018-03-20,72.94000244140625,73.13999938964844,72.83999633789062,72.97000122070312,62.85545349121094,1032500,0.0,0.0,0.0,False,0.0013718955045169956,0.0013709553156750006,0.7621887220726009,66.79199981689453,-0.05893739274876264,0.10036585374572426
2018-03-21,72.97000122070312,73.55999755859375,72.87000274658203,73.04000091552734,62.91575241088867,1674100,0.0,0.0,0.0,False,0.0009593267780045878,0.0009588669181515038,0.7638792369015828,66.79199981689453,-0.05803460618984779,0.0998367634885551
2018-03-22,72.27999877929688,72.44999694824219,71.2699966430664,71.30999755859375,61.42554473876953,3784500,0.0,0.0,0.0,False,-0.02368576413720569,-0.023970781413826213,0.7221004093298176,66.79199981689453,-0.08034577633304518,0.10276178374120863
2018-03-23,71.41999816894531,71.61000061035156,70.05000305175781,70.08999633789062,60.37466049194336,1654800,0.0,0.0,0.0,False,-0.01710826092459372,-0.017256298088878835,0.6926382661886534,66.79199981689453,-0.09607946075194407,0.10427496687959727
2018-03-26,71.18000030517578,71.80999755859375,70.48999786376953,71.7300033569336,61.7873420715332,3064200,0.0,0.0,0.0,False,0.02339858424178387,0.023129034000936265,0.7322436052509356,66.79199981689453,-0.07492899986646961,0.1067545775838828
2018-03-27,72.0199966430664,72.13999938964844,70.4000015258789,70.69999694824219,60.900115966796875,2931100,0.0,0.0,0.0,False,-0.014359350556124584,-0.014463443705277336,0.7073697120745324,66.79199981689453,-0.08821241864669171,0.10779919663023843
2018-03-28,70.88999938964844,71.33000183105469,70.41999816894531,70.75,60.943172454833984,3097300,0.0,0.0,0.0,False,0.0007070017413528529,0.0007067519333579054,0.7085768254341023,66.79199981689453,-0.08756778323893111,0.10772884631456117
2018-03-29,71.08999633789062,72.01000213623047,70.97000122070312,71.69999694824219,61.761497497558594,3126800,0.0,0.0,0.0,False,0.013427673843712018,0.013338321604433908,0.7315190377829563,66.79199981689453,-0.07531594102776829,0.10849712795392813
2018-04-02,71.38999938964844,71.52999877929688,69.66999816894531,70.26000213623047,60.521095275878906,3336500,0.0,0.0,0.0,False,-0.020083745892474858,-0.020288165961326616,0.6967436494201409,66.79199981689453,-0.09388706069898878,0.1104448260229562
2018-04-03,70.73999786376953,71.08000183105469,70.22000122070312,71.01000213623047,61.167152404785156,4289400,0.0,0.0,0.0,False,0.010674908078931233,0.010618333510428526,0.7148562319112113,66.79199981689453,-0.08421438836282025,0.11087274367244315
2018-04-04,69.91999816894531,71.5999984741211,69.83000183105469,71.51000213623047,61.59783935546875,2327400,0.0,0.0,0.0,False,0.0070411476380891624,0.0070164745084538,0.7269307878181954,66.79199981689453,-0.07776620666644507,0.11105926349216098
2018-04-05,71.79000091552734,72.2300033569336,71.73999786376953,72.0199966430664,62.037139892578125,1838000,0.0,0.0,0.0,False,0.007131752374856193,0.007106441697295991,0.7392468305654301,66.79199981689453,-0.0711890636206658,0.11125121680463988
2018-04-06,71.61000061035156,71.94999694824219,70.44000244140625,70.81999969482422,61.003475189208984,2829000,0.0,0.0,0.0,False,-0.016662030279909867,-0.016802403357913484,0.7102674472103117,66.79199981689453,-0.08666493956692978,0.11253850932820189
2018-04-09,71.37999725341797,72.01000213623047,71.1500015258789,71.19000244140625,61.322208404541016,1103200,0.0,0.0,0.0,False,0.005224837016964079,0.005211234914643884,0.7192033158774047,66.79199981689453,-0.08189291273428789,0.11263438186169439
2018-04-10,72.04000091552734,72.45999908447266,71.81999969482422,72.30000305175781,62.278343200683594,2217900,0.0,0.0,0.0,False,0.015591982432122897,0.015471676402222205,0.7460091037758125,66.79199981689453,-0.06757780315883344,0.11361906998454768
2018-04-11,71.91000366210938,72.41999816894531,71.91000366210938,71.9800033569336,62.0026969909668,1176700,0.0,0.0,0.0,False,-0.004426036332221717,-0.004435860229028458,0.7382812040461109,66.79199981689453,-0.07170473767902241,0.11372830202000757
2018-04-12,72.25,72.61000061035156,72.19000244140625,72.37999725341797,62.34724044799805,903000,0.0,0.0,0.0,False,0.0055569108079516205,0.005541528139520903,0.7479406776561339,66.79199981689453,-0.06654628370286075,0.11383327237798423
2018-04-13,72.66000366210938,72.7300033569336,71.9800033569336,72.22000122070312,62.20941925048828,1387300,0.0,0.0,0.0,False,-0.002210542062799359,-0.0022129889174869037,0.744076781264897,66.79199981689453,-0.06860972240641194,0.11382900505349025
2018-04-16,72.45999908447266,72.69999694824219,72.31999969482422,72.56999969482422,62.510902404785156,1998600,0.0,0.0,0.0,False,0.004846262156586567,0.004834556830958803,0.7525290345681224,66.79199981689453,-0.06409596095109737,0.11366844045476232
2018-04-17,72.83000183105469,73.30000305175781,72.7699966430664,73.0999984741211,62.967437744140625,865600,0.0,0.0,0.0,False,0.00730329145465225,0.007276751562323543,0.7653282648903137,66.79199981689453,-0.057260780980337045,0.11363654440841912
2018-04-18,73.37000274658203,73.52999877929688,73.19000244140625,73.33999633789062,63.17417526245117,1449400,0.0,0.0,0.0,False,0.0032832448915993684,0.003277866811577613,0.7711242698980108,66.79199981689453,-0.054165537255380314,0.11352616760160995
2018-04-19,73.23999786376953,73.30000305175781,72.75,73.02999877929688,62.90715789794922,2655800,0.0,0.0,0.0,False,-0.0042266854041648205,-0.0042356430887045765,0.7636382847974708,66.79199981689453,-0.05816328197381915,0.11358710939113806
2018-04-20,72.91000366210938,72.91000366210938,72.26000213623047,72.45999908447266,62.41615295410156,1393100,0.0,0.0,0.0,False,-0.00780523171376124,-0.007835851971018295,0.749872679325366,66.79199981689453,-0.0655145357945418,0.11367020857883772
2018-04-23,72.47000122070312,72.62000274658203,72.0999984741211,72.36000061035156,62.33000946044922,1485700,0.0,0.0,0.0,False,-0.0013801474390081614,-0.0013811007196977497,0.7474575970284048,66.79199981689453,-0.06680426351475532,0.11366937024071015
2018-04-24,72.61000061035156,72.69000244140625,71.33999633789062,71.66999816894531,61.73565673828125,2147300,0.0,0.0,0.0,False,-0.0095355788858833,-0.009581333615765308,0.7307945772622044,66.79199981689453,-0.07570282507598036,0.11317756428239381
2018-04-25,71.55999755859375,71.77999877929688,71.0999984741211,71.68000030517578,61.74427795410156,1268500,0.0,0.0,0.0,False,0.00013964726830173468,0.00013963751852963808,0.7310362779969106,66.79199981689453,-0.0755737495004033,0.11300890506802763
2018-04-26,71.9800033569336,72.44999694824219,71.88999938964844,72.26000213623047,62.24388122558594,2000200,0.0,0.0,0.0,False,0.008091491034290854,0.008058930445262296,0.7450429425203549,66.79199981689453,-0.06809376278262269,0.11323197595414577
2018-04-27,72.44999694824219,72.51000213623047,72.12000274658203,72.41000366210938,62.373077392578125,715700,0.0,0.0,0.0,False,0.0020756444561025322,0.0020734932823487278,0.7486650312296581,66.79199981689453,-0.06615945676773516,0.11324166523561513
2018-04-30,72.5199966430664,72.66000366210938,71.97000122070312,71.98999786376953,62.01129913330078,2476500,0.0,0.0,0.0,False,-0.005800231035584469,-0.005817117705000061,0.7385223700446786,66.79199981689453,-0.07157594766887798,0.11341781221069885
2018-05-01,71.88999938964844,71.94000244140625,71.36000061035156,71.91000366210938,61.942405700683594,2009500,0.0,0.0,0.0,False,-0.001110981927166077,-0.001111599525056426,0.7365909031115849,66.79199981689453,-0.07260741001176418,0.11341054710981241
2018-05-02,72.08000183105469,72.22000122070312,71.5199966430664,71.61000061035156,61.68398666381836,1076500,0.0,0.0,0.0,False,-0.004171924450496189,-0.004180651207343783,0.7293459770623845,66.79199981689453,-0.07647642183314507,0.11348229917651649
2018-05-03,71.44000244140625,71.79000091552734,70.73999786376953,71.62000274658203,61.69259262084961,3695400,0.0,0.0,0.0,False,0.00013951687458457762,0.00013950714301056604,0.7295872500081797,66.79199981689453,-0.07634757470991405,0.11343002831885506
2018-05-04,71.18000030517578,72.41000366210938,71.1500015258789,72.22000122070312,62.20941925048828,1295400,0.0,0.0,0.0,False,0.008377450317495816,0.008342554238575176,0.7440767812648974,66.79199981689453,-0.06860972240641194,0.11368994080112144
2018-05-07,72.2699966430664,72.55000305175781,72.16000366210938,72.33999633789062,62.31278610229492,1525700,0.0,0.0,0.0,False,0.0016615948686231619,0.0016602159471307124,0.746974730295132,66.79199981689453,-0.06706212910047693,0.11353012111084775
2018-05-08,72.22000122070312,72.38999938964844,72.01000213623047,72.37000274658203,62.338626861572266,1379300,0.0,0.0,0.0,False,0.00041469433311691617,0.00041460837118641907,0.7476991908158839,66.79199981689453,-0.06667524505226474,0.11350179180296793
2018-05-09,72.45999908447266,72.9000015258789,72.37999725341797,72.79000091552734,62.700408935546875,1380200,0.0,0.0,0.0,False,0.005803497641646338,0.005786722221987899,0.7578419589480911,66.79199981689453,-0.061258697038035326,0.11362046493668504
2018-05-10,73.08000183105469,73.5999984741211,73.08000183105469,73.52999877929688,63.33784866333008,1432300,0.0,0.0,0.0,False,0.010166436528961986,0.010115105919547793,0.7757129476516831,66.79199981689453,-0.05171504316435738,0.11401262184186958
2018-05-11,73.66999816894531,73.81999969482422,73.51000213623047,73.69000244140625,63.47566604614258,1153400,0.0,0.0,0.0,False,0.0021759088084134515,0.0021735449472520168,0.7795767370956921,66.79199981689453,-0.04965166157389278,0.1140061654260631
2018-05-14,73.87999725341797,74.0999984741211,73.70999908447266,73.80000305175781,63.5704231262207,1010400,0.0,0.0,0.0,False,0.0014928095438848654,0.001491696411376562,0.7822333062329041,66.79199981689453,-0.04823297250427516,0.11400789262301776
2018-05-15,73.2699966430664,73.30999755859375,72.93000030517578,73.16000366210938,63.01911926269531,1918900,0.0,0.0,0.0,False,-0.008672332767563296,-0.008710156282892874,0.7667771859318178,66.79199981689453,-0.05648701288391278,0.1142764948911101
2018-05-16,73.27999877929688,73.5999984741211,73.23999786376953,73.48999786376953,63.30337905883789,800100,0.0,0.0,0.0,False,0.004510691349995488,0.004500548670661355,0.7747465725017697,66.79199981689453,-0.052231117014319706,0.11433792477483774
2018-05-17,73.3499984741211,73.6500015258789,73.19999694824219,73.4000015258789,63.225868225097656,834200,0.0,0.0,0.0,False,-0.0012244343807964464,-0.0012251846130421832,0.7725735117811978,66.79199981689453,-0.05339159781969649,0.11326402767678719
2018-05-18,73.22000122070312,73.2699966430664,73.05000305175781,73.1500015258789,63.01051712036133,1103900,0.0,0.0,0.0,False,-0.003406060063416372,-0.0034118738912459422,0.7665360199332503,66.79199981689453,-0.05661580289405721,0.11333372634137825
2018-05-21,73.52999877929688,73.7300033569336,73.47000122070312,73.62000274658203,63.415382385253906,1113500,0.0,0.0,0.0,False,0.006425360136613545,0.0064048055104376726,0.7778866500556214,66.79199981689453,-0.050554219680461365,0.11306025127573448
2018-05-22,73.7699966430664,73.91000366210938,73.45999908447266,73.54000091552734,63.34645080566406,1004600,0.0,0.0,0.0,False,-0.0010869851603366731,-0.0010875763571596808,0.7759541136502504,66.79199981689453,-0.05158625315421295,0.11302088720801992
2018-05-23,72.94000244140625,73.38999938964844,72.83000183105469,73.38999938964844,63.21725845336914,1499400,0.0,0.0,0.0,False,-0.002039456838572762,-0.0020415393626313314,0.7723321318881748,66.79199981689453,-0.053520502056014,0.11305084869060271
2018-05-24,73.18000030517578,73.29000091552734,72.63999938964844,73.12000274658203,62.984683990478516,1613500,0.0,0.0,0.0,False,-0.0036789710370338513,-0.00368575509499255,0.7658117733069538,66.79199981689453,-0.05700257271609621,0.11312080396139643
2018-05-25,72.9000015258789,73.05000305175781,72.79000091552734,72.91000366210938,62.80377960205078,1009100,0.0,0.0,0.0,False,-0.0028721964923262844,-0.0028763291637981564,0.7607400149255532,66.79199981689453,-0.05971104661901383,0.11314359536125976
2018-05-29,72.26000213623047,72.37999725341797,71.47000122070312,71.80000305175781,61.84763717651367,2512500,0.0,0.0,0.0,False,-0.015224281589350186,-0.015341360781981625,0.7339340131326899,66.79199981689453,-0.07402627042064136,0.11422737950180158
2018-05-30,72.18000030517578,72.79000091552734,72.11000061035156,72.73999786376953,62.657344818115234,2082800,0.0,0.0,0.0,False,0.013091973736856666,0.013007014567438932,0.7566346316940655,66.79199981689453,-0.06190344667196901,0.1149207009149357
2018-05-31,72.56999969482422,72.61000061035156,72.16999816894531,72.33000183105469,62.30418014526367,2328100,0.0,0.0,0.0,False,-0.005636444919214889,-0.0056523896173807375,0.7467334573493365,66.79199981689453,-0.06719097622370784,0.1150671497929295
2018-06-01,72.81999969482422,73.0999984741211,72.7300033569336,73.08000183105469,62.95020294189453,2917200,0.0,0.0,0.0,False,0.010368851578251181,0.010315463766458692,0.7648450773153572,66.79199981689453,-0.0575188179053181,0.11523210790427518
2018-06-04,73.43000030517578,73.58999633789062,73.3499984741211,73.51000213623047,63.32061004638672,2303500,0.0,0.0,0.0,False,0.005884128838060887,0.005866884962362084,0.7752296531294982,66.79199981689453,-0.051973137202425135,0.11524572635286873
2018-06-05,73.47000122070312,73.52999877929688,73.19999694824219,73.43000030517578,63.25170135498047,3769900,0.0,0.0,0.0,False,-0.0010882505925917663,-0.0010888431672200418,0.7732977584074936,66.79199981689453,-0.05300482799765749,0.11524623742878931
2018-06-06,73.68000030517578,74.12999725341797,73.5199966430664,74.12999725341797,63.854679107666016,3887300,0.0,0.0,0.0,False,0.009532988674905818,0.009487836468537977,0.7902025858556281,66.79199981689453,-0.04397713374776868,0.11555826502052396
2018-06-07,74.19000244140625,74.20999908447266,73.5999984741211,73.80000305175781,63.5704231262207,1508700,0.0,0.0,0.0,False,-0.00445160770389319,-0.0044615456135517016,0.7822333062329037,66.79199981689453,-0.04823297250427516,0.11566625822791712
2018-06-08,73.6500015258789,74.01000213623047,73.55999755859375,73.94999694824219,63.69963836669922,1019100,0.0,0.0,0.0,False,0.0020326314365086695,0.0020305684363033615,0.7858559296783454,66.79199981689453,-0.046298380923954996,0.1156758578226463
2018-06-11,74.08000183105469,74.3499984741211,74.05000305175781,74.19000244140625,63.90635681152344,1544500,0.0,0.0,0.0,False,0.003245205940325846,0.0032399516240184155,0.7916513999499037,66.79199981689453,-0.04320342276443101,0.11563788917462102
2018-06-12,74.13999938964844,74.25,73.91999816894531,74.08999633789062,63.8202018737793,1069300,0.0,0.0,0.0,False,-0.0013481434718338736,-0.001349053034817036,0.7892359968112592,66.79199981689453,-0.044493321823904086,0.11562927804840568
2018-06-13,74.11000061035156,74.25,73.76000213623047,73.94000244140625,63.6910285949707,2879700,0.0,0.0,0.0,False,-0.002024018649518955,-0.002026069743367873,0.7856145497853226,66.79199981689453,-0.0464272851602725,0.11554705536190363
2018-06-14,74.04000091552734,74.16000366210938,73.81999969482422,73.91999816894531,63.67377853393555,2136900,0.0,0.0,0.0,False,-0.00027083973073904755,-0.0002708764144426734,0.785130934421455,66.79199981689453,-0.04668555053759982,0.11553441012597383
2018-06-15,73.55999755859375,73.69999694824219,73.27999877929688,73.62999725341797,63.42397689819336,1418200,0.0,0.0,0.0,False,-0.003923147667592164,-0.0039308633979807375,0.7781276021597328,66.79199981689453,-0.05042554389649012,0.1154665111847611
2018-06-18,73.04000091552734,73.33000183105469,72.88999938964844,73.30999755859375,63.148319244384766,3441800,0.0,0.0,0.0,False,-0.004346268829075073,-0.004355741312044657,0.7703993815883479,66.79199981689453,-0.054552649755938654,0.11552752853496168
2018-06-19,71.62999725341797,72.05000305175781,71.48999786376953,72.01000213623047,62.714622497558594,3575900,0.802,0.0,0.0,False,-0.0068679064148605695,-0.0068915990255244974,0.7582404443186721,66.79199981689453,-0.06104589367759272,0.1156354096061561
2018-06-20,72.2699966430664,72.36000061035156,72.05000305175781,72.18000030517578,62.86268615722656,1678600,0.0,0.0,0.0,False,0.0023609112798810283,0.00235812870758893,0.7623914940164072,66.79199981689453,-0.05882910633668548,0.11534889709435732
2018-06-21,72.01000213623047,72.02999877929688,71.51000213623047,71.63999938964844,62.39237594604492,2327700,0.0,0.0,0.0,False,-0.00748154811592594,-0.007509675274641695,0.7492060772548248,66.79199981689453,-0.06587052166293661,0.11562455751912146
2018-06-22,72.22000122070312,72.29000091552734,71.94000244140625,72.0199966430664,62.72332763671875,1135400,0.0,0.0,0.0,False,0.00530436108027077,0.005290342508230115,0.7584844978923884,66.79199981689453,-0.060915561614111824,0.11572396296932957
2018-06-25,71.63999938964844,71.63999938964844,70.66000366210938,71.0,61.83497619628906,4242400,0.0,0.0,0.0,False,-0.014163015163590309,-0.014264267828493911,0.7335790552838,66.79199981689453,-0.07421582875486277,0.11664095029701137
2018-06-26,71.2300033569336,71.33999633789062,70.9000015258789,71.0999984741211,61.92208480834961,1539200,0.0,0.0,0.0,False,0.0014087271867628814,0.0014077358615148586,0.7360211952293809,66.79199981689453,-0.072911651423755,0.1166275997654384
2018-06-27,71.20999908447266,71.51000213623047,70.38999938964844,70.41000366210938,61.32115936279297,2887000,0.0,0.0,0.0,False,-0.009704541560842439,-0.009751937510879601,0.7191739053897741,66.79199981689453,-0.08190861883308598,0.1169734948662778
2018-06-28,70.44999694824219,70.93000030517578,70.20999908447266,70.77999877929688,61.64338302612305,2791200,0.0,0.0,0.0,False,0.005254689680991076,0.005240931973114529,0.728207630770255,66.79199981689453,-0.07708433352626132,0.11683969744860762
2018-06-29,71.27999877929688,71.58000183105469,71.12000274658203,71.12000274658203,61.939510345458984,1957800,0.0,0.0,0.0,False,0.0048038784505133325,0.004792376647231186,0.7365097301657249,66.79199981689453,-0.07265075884444694,0.1165328084574519
2018-07-02,70.33999633789062,70.94000244140625,70.33999633789062,70.91000366210938,61.75661087036133,3574200,0.0,0.0,0.0,False,-0.0029528724731202605,-0.0029572408025741346,0.7313820383842129,66.79199981689453,-0.07538910289162415,0.11656471481571377
2018-07-03,71.33000183105469,71.33000183105469,70.77999877929688,70.8499984741211,61.70436096191406,1373600,0.0,0.0,0.0,False,-0.0008460617853034424,-0.0008464198975800404,0.7299171822057753,66.79199981689453,-0.07617138083794261,0.11656882969043521
2018-07-05,71.27999877929688,71.37999725341797,70.97000122070312,71.36000061035156,62.14854049682617,2242300,0.0,0.0,0.0,False,0.007198511223319715,0.0071727256127932576,0.7423700104572972,66.79199981689453,-0.06952119015448066,0.1167656945872214
2018-07-06,71.43000030517578,72.0,71.36000061035156,71.87999725341797,62.60140609741211,6346100,0.0,0.0,0.0,False,0.007286825997290469,0.007260405351529089,0.7550663575463967,66.79199981689453,-0.06274095297297033,0.11669403022896387
2018-07-09,72.31999969482422,72.62999725341797,72.27999877929688,72.58000183105469,63.21105194091797,2888800,0.0,0.0,0.0,False,0.009738532750481754,0.009691418873484445,0.772158128748631,66.79199981689453,-0.05361342504781219,0.11701208235889538
2018-07-10,72.5999984741211,72.7699966430664,72.54000091552734,72.7300033569336,63.341678619384766,1961000,0.0,0.0,0.0,False,0.0020665164469797492,0.0020643841389946125,0.7758203226683389,66.79199981689453,-0.051657701625472674,0.11700639383085203
2018-07-11,72.05999755859375,72.33000183105469,71.73999786376953,71.87000274658203,62.59269332885742,2244400,0.0,0.0,0.0,False,-0.011824525444422473,-0.011894991178833325,0.7548220900782245,66.79199981689453,-0.06287139926262442,0.11765138724335496
2018-07-12,72.31999969482422,72.55999755859375,72.1500015258789,72.55000305175781,63.184913635253906,1555900,0.0,0.0,0.0,False,0.00946149262638385,0.009417013047063567,0.7714253263441151,66.79199981689453,-0.054004763916774334,0.11769730503588008
2018-07-13,72.51000213623047,72.68000030517578,72.36000061035156,72.66000366210938,63.28071212768555,1245500,0.0,0.0,0.0,False,0.0015161608510640967,0.0015150126396365731,0.7741110920745016,66.79199981689453,-0.05257048297453182,0.11768821133660168
2018-07-16,72.6500015258789,72.66000366210938,72.43000030517578,72.55999755859375,63.19362258911133,776100,0.0,0.0,0.0,False,-0.0013762414430243952,-0.0013771893330626615,0.7716694868650593,66.79199981689453,-0.05387437474020684,0.11757696048853362
2018-07-17,72.31999969482422,72.88999938964844,72.30999755859375,72.83999633789062,63.43746566772461,1153500,0.0,0.0,0.0,False,0.0038586659321426797,0.0038512403764509027,0.7785057675570421,66.79199981689453,-0.050223592022489716,0.11761490989771867
2018-07-18,72.7699966430664,72.91999816894531,72.62000274658203,72.87999725341797,63.472312927246094,1080500,0.0,0.0,0.0,False,0.0005493167035393043,0.0005491658843480504,0.7794827304825023,66.79199981689453,-0.04970186397696008,0.1176072581262109
2018-07-19,72.48999786376953,72.73999786376953,72.36000061035156,72.54000091552734,63.17618942260742,2698700,0.0,0.0,0.0,False,-0.0046653964694511885,-0.004676313399331079,0.7711807380342599,66.79199981689453,-0.05413538154568798,0.1176070208183626
2018-07-20,72.6500015258789,72.91000366210938,72.61000061035156,72.79000091552734,63.393943786621094,1718900,0.0,0.0,0.0,False,0.003446779016015533,0.003440852487607652,0.7772856066356872,66.79199981689453,-0.050875195226808057,0.11764445712792596
2018-07-23,72.66000366210938,72.81999969482422,72.55000305175781,72.79000091552734,63.393943786621094,1973300,0.0,0.0,0.0,False,0.0,0.0,0.7772856066356872,66.79199981689453,-0.050875195226808057,0.11763191081112613
2018-07-24,73.25,73.4800033569336,72.98999786376953,73.16000366210938,63.716182708740234,2234800,0.0,0.0,0.0,False,0.005083118400138753,0.005070242966939348,0.7863197598050788,66.79199981689453,-0.046050681467637244,0.11771779114191429
2018-07-25,73.29000091552734,73.94000244140625,73.11000061035156,73.87999725341797,64.34322357177734,2238100,0.0,0.0,0.0,False,0.009841155517797517,0.009793046720110379,0.8038992103658353,66.79199981689453,-0.03666271786786335,0.11808063412453045
2018-07-26,73.51000213623047,73.76000213623047,73.51000213623047,73.56999969482422,64.07323455810547,977300,0.0,0.0,0.0,False,-0.004196075339164329,-0.004204903567887069,0.7963299133748813,66.79199981689453,-0.040704953680715694,0.1181464754207169
2018-07-27,73.75,73.80000305175781,73.12999725341797,73.3499984741211,63.88163757324219,2899500,0.0,0.0,0.0,False,-0.0029902811397718443,-0.002994760963269403,0.7909583819141084,66.79199981689453,-0.04357351556520084,0.11817274495871434
2018-07-30,73.5,73.5,73.01000213623047,73.11000061035156,63.67262268066406,1703700,0.0,0.0,0.0,False,-0.00327190880694761,-0.0032772732049782287,0.785098529411447,66.79199981689453,-0.046702855802820964,0.11822209176829508
2018-07-31,73.3499984741211,73.5199966430664,73.16000366210938,73.30000305175781,63.83810806274414,1961400,0.0,0.0,0.0,False,0.0025990037022667334,0.002595632132695577,0.7897380070982982,66.79199981689453,-0.04422523299569214,0.11823942616653559
2018-08-01,73.2699966430664,73.41000366210938,72.97000122070312,73.13999938964844,63.698760986328125,2460800,0.0,0.0,0.0,False,-0.002182819645579981,-0.00218520546889616,0.7858313318159629,66.79199981689453,-0.04631151693385882,0.11823452082917761
2018-08-02,72.51000213623047,73.13999938964844,72.44000244140625,73.0999984741211,63.66392135620117,2475500,0.0,0.0,0.0,False,-0.0005469436074970746,-0.0005470932357132506,0.7848545827849582,66.79199981689453,-0.04683313075321538,0.1182384063338449
2018-08-03,73.0999984741211,73.38999938964844,73.05000305175781,73.37000274658203,63.89906311035156,912700,0.0,0.0,0.0,False,0.003693485244723904,0.0036866810770128304,0.7914469168504523,66.79199981689453,-0.04331262298589278,0.11825685023756859
2018-08-06,73.12999725341797,73.45999908447266,73.05999755859375,73.36000061035156,63.8903694152832,1036000,0.0,0.0,0.0,False,-0.00013605356080648168,-0.00013606281693174778,0.7912031841184191,66.79199981689453,-0.04344278371011412,0.11824886848500533
2018-08-07,73.12999725341797,73.9000015258789,73.12999725341797,73.69999694824219,64.18647766113281,1652900,0.0,0.0,0.0,False,0.004634630360718761,0.004623923530151312,0.7995047487777505,66.79199981689453,-0.039009494593732374,0.1183225495111342
2018-08-08,73.68000030517578,73.80000305175781,73.52999877929688,73.70999908447266,64.19518280029297,1906800,0.0,0.0,0.0,False,0.0001356226338842248,0.0001356134379662543,0.799748802351467,66.79199981689453,-0.038879162530251365,0.11827765582086011
2018-08-09,73.73999786376953,73.83000183105469,73.51000213623047,73.5199966430664,64.02969360351562,657100,0.0,0.0,0.0,False,-0.0025779067767774944,-0.0025812353000981727,0.795109217717388,66.79199981689453,-0.04135684245046667,0.11830531647447394
2018-08-10,72.72000122070312,72.81999969482422,72.44000244140625,72.6500015258789,63.272003173828125,2170800,0.0,0.0,0.0,False,-0.011833422698838247,-0.01190399493848867,0.7738669315535573,66.79199981689453,-0.05270087215109931,0.11798913364810801
2018-08-13,72.5199966430664,72.70999908447266,72.12000274658203,72.22000122070312,62.89753341674805,1455300,0.0,0.0,0.0,False,-0.005918411592743311,-0.0059359948014027965,0.7633684569418668,66.79199981689453,-0.05830737829115584,0.11816152111347288
2018-08-14,72.44999694824219,72.63999938964844,72.2699966430664,72.55000305175781,63.184913635253906,1365400,0.0,0.0,0.0,False,0.004569022072800966,0.004558615777140162,0.7714253263441153,66.79199981689453,-0.054004763916774334,0.1179300758699542
2018-08-15,71.83999633789062,71.8499984741211,71.22000122070312,71.69000244140625,62.43593978881836,2889300,0.0,0.0,0.0,False,-0.011853681572774333,-0.011924496625221154,0.7504274145956844,66.79199981689453,-0.06521829021466641,0.11855520888133897
2018-08-16,72.12999725341797,72.51000213623047,72.12000274658203,72.2300033569336,62.906219482421875,1599400,0.0,0.0,0.0,False,0.007532195322024204,0.007503969982744536,0.7636119757794448,66.79199981689453,-0.05817733179310758,0.11869469770318106
2018-08-17,72.18000030517578,72.73999786376953,72.05999755859375,72.55999755859375,63.19362258911133,1409900,0.0,0.0,0.0,False,0.004568755030172511,0.0045583499490506225,0.7716694868650598,66.79199981689453,-0.05387437474020684,0.11799016358344264
2018-08-20,72.73999786376953,72.88999938964844,72.68000030517578,72.83000183105469,63.428775787353516,1200100,0.0,0.0,0.0,False,0.003721153948890832,0.003714247583332416,0.7782621417722371,66.79199981689453,-0.05035369563362457,0.11803424989466722
2018-08-21,73.11000061035156,73.41000366210938,73.11000061035156,73.16999816894531,63.724884033203125,1486500,0.0,0.0,0.0,False,0.004668358204520828,0.004657495215454302,0.7865637064315683,66.79199981689453,-0.04592040651724283,0.11810787393275358
2018-08-22,73.2300033569336,73.43000030517578,73.18000030517578,73.27999877929688,63.82069396972656,1492800,0.0,0.0,0.0,False,0.0015034933052764377,0.0015023641908192664,0.789249793003638,66.79199981689453,-0.04448595423574064,0.11786320655431114
2018-08-23,73.16000366210938,73.31999969482422,72.9000015258789,72.93000030517578,63.515865325927734,2118200,0.0,0.0,0.0,False,-0.004776329194154827,-0.004787772306361033,0.7807037469816791,66.79199981689453,-0.04904980386794955,0.11796113373146631
2018-08-24,73.22000122070312,73.55999755859375,73.22000122070312,73.48999786376953,64.00357818603516,1384900,0.0,0.0,0.0,False,0.0076785990020722394,0.007649268609288176,0.794377056996239,66.79199981689453,-0.041747838640909585,0.11817713105044265
2018-08-27,73.9000015258789,74.29000091552734,73.88999938964844,74.19999694824219,64.62193298339844,3820400,0.0,0.0,0.0,False,0.00966125355626124,0.009614882077965046,0.8117129887194174,66.79199981689453,-0.03248992153918395,0.11848439036582084
2018-08-28,74.43000030517578,74.44000244140625,74.16999816894531,74.23999786376953,64.6567611694336,4793400,0.0,0.0,0.0,False,0.0005389530214781058,0.000538807838460634,0.8126894169087389,66.79199981689453,-0.03196847905908706,0.11847598889175567
2018-08-29,74.25,74.69999694824219,74.19000244140625,74.68000030517578,65.03995513916016,1853200,0.0,0.0,0.0,False,0.005926587765854752,0.005909094626968944,0.8234324798302846,66.79199981689453,-0.026231355290116776,0.11859246000575008
2018-08-30,74.23999786376953,74.33000183105469,73.87000274658203,74.04000091552734,64.4825668334961,1809400,0.0,0.0,0.0,False,-0.008569936809942003,-0.00860686987917223,0.8078057787009432,66.79199981689453,-0.034576491042783264,0.11891596239755667
2018-08-31,73.80999755859375,74.08999633789062,73.56999969482422,73.80999755859375,64.28226470947266,2993500,0.0,0.0,0.0,False,-0.0031062988627709176,-0.0031111334234060657,0.8021901936664537,66.79199981689453,-0.037575384990749416,0.11883646489138697
2018-09-04,73.4000015258789,73.47000122070312,73.12000274658203,73.4000015258789,63.92518615722656,2286900,0.0,0.0,0.0,False,-0.005554853331007137,-0.005570338902114114,0.7921792914660573,66.79199981689453,-0.04292151256927679,0.11897279055043969
2018-09-05,73.08999633789062,73.16000366210938,72.70999908447266,73.0,63.576805114746094,1389000,0.0,0.0,0.0,False,-0.005449824449843765,-0.005464728918935461,0.7824122289449218,66.79199981689453,-0.048137422310496225,0.11884104633512894
2018-09-06,72.97000122070312,73.08000183105469,72.44999694824219,72.73999786376953,63.35038375854492,1799900,0.0,0.0,0.0,False,-0.0035613830514527045,-0.003567739873278406,0.7760643762420554,66.79199981689453,-0.051527369561991776,0.1188338193394188
2018-09-07,72.38999938964844,72.72000122070312,72.26000213623047,72.44000244140625,63.089115142822266,1790900,0.0,0.0,0.0,False,-0.004124183631127765,-0.004132711531600533,0.7687395606137288,66.79199981689453,-0.05543904485901696,0.11886922394288706
2018-09-10,72.77999877929688,72.83999633789062,72.54000091552734,72.55999755859375,63.19362258911133,1797800,0.0,0.0,0.0,False,0.001656505184015833,0.0016551346925788705,0.7716694868650593,66.79199981689453,-0.05387437474020684,0.11886770014398348
2018-09-11,72.30000305175781,72.80999755859375,72.18000030517578,72.77999877929688,63.38522720336914,1518600,0.0,0.0,0.0,False,0.0030320245367738696,0.003027437220609076,0.7770412322202878,66.79199981689453,-0.051005698629548624,0.11857112751478188
2018-09-12,72.76000213623047,73.08999633789062,72.5999984741211,72.91999816894531,63.507144927978516,1767300,0.0,0.0,0.0,False,0.00192344068150474,0.00192159323806303,0.7804592656190517,66.79199981689453,-0.0491803643837766,0.11852220203544979
2018-09-13,73.41999816894531,73.58000183105469,73.23999786376953,73.41999816894531,63.94260025024414,2042800,0.0,0.0,0.0,False,0.006856792613799012,0.006833391720472949,0.7926675055607184,66.79199981689453,-0.04266079132922829,0.11866236486276018
2018-09-14,73.51000213623047,73.66000366210938,73.27999877929688,73.4800033569336,63.9948844909668,3032400,0.0,0.0,0.0,False,0.000817674610010144,0.0008173404962447066,0.7941333242642057,66.79199981689453,-0.041877999365130925,0.11866312986022515
2018-09-17,73.5,73.55999755859375,73.19000244140625,73.23999786376953,63.785831451416016,1796000,0.0,0.0,0.0,False,-0.003266714850939212,-0.0032720622126108318,0.7882724022892669,66.79199981689453,-0.04500791073361643,0.11870961811060296
2018-09-18,73.48999786376953,73.87999725341797,73.45999908447266,73.76000213623047,64.23872375488281,2069900,0.0,0.0,0.0,False,0.007100202241805853,0.0070751144879538826,0.8009694980089606,66.79199981689453,-0.03822727376050039,0.11889072696743891
2018-09-19,73.80000305175781,74.06999969482422,73.80000305175781,73.94999694824219,64.40419006347656,1594500,0.0,0.0,0.0,False,0.002575803174812874,0.0025724914794464687,0.8056084409596731,66.79199981689453,-0.035749936518804315,0.11889942977244916
2018-09-20,74.44000244140625,74.77999877929688,74.38999938964844,74.6500015258789,65.01383209228516,1827300,0.0,0.0,0.0,False,0.009465875251404077,0.009421354585139641,0.8227001052146796,66.79199981689453,-0.026622465706732767,0.11924511996177331
2018-09-21,74.80000305175781,74.88999938964844,74.66999816894531,74.69000244140625,65.04867553710938,1295800,0.0,0.0,0.0,False,0.0005359389487264998,0.0005357953847401831,0.823676961192912,66.79199981689453,-0.026100794774289615,0.1192022059227611
2018-09-24,74.48999786376953,74.55000305175781,74.27999877929688,74.33999633789062,64.74384307861328,931800,0.0,0.0,0.0,False,-0.004686220833538535,-0.004697235591586742,0.8151308082237256,66.79199981689453,-0.030664701519585003,0.1193121285813057
2018-09-25,74.66000366210938,74.66000366210938,74.44000244140625,74.48999786376953,64.8744888305664,1031100,0.0,0.0,0.0,False,0.002017886886857889,0.00201585368783147,0.818793536879572,66.79199981689453,-0.02870869253181285,0.1192314086546968
2018-09-26,74.55000305175781,74.94999694824219,74.3499984741211,74.44000244140625,64.83094787597656,2505900,0.0,0.0,0.0,False,-0.0006711568040799198,-0.0006713821306330249,0.8175728412220786,66.79199981689453,-0.029360581301563826,0.11921045927124743
2018-09-27,74.43000030517578,74.81999969482422,74.41999816894531,74.44000244140625,64.83094787597656,2164600,0.0,0.0,0.0,False,0.0,0.0,0.8175728412220786,66.79199981689453,-0.029360581301563826,0.11920697189570145
2018-09-28,74.16000366210938,74.4800033569336,74.0999984741211,74.26000213623047,64.67418670654297,4742900,0.0,0.0,0.0,False,-0.0024179990354835645,-0.0024209271161678655,0.8131779518450826,66.79199981689453,-0.03170758647977889,0.11923910950375495
2018-10-01,74.62999725341797,74.75,74.33000183105469,74.47000122070312,64.85708618164062,1648500,0.0,0.0,0.0,False,0.0028280135307701126,0.0028240222237145168,0.8183056436265945,66.79199981689453,-0.028969242432601683,0.11915276003661958
2018-10-02,74.12000274658203,74.37000274658203,74.04000091552734,74.22000122070312,64.63934326171875,1416800,0.0,0.0,0.0,False,-0.0033572726241826167,-0.003362920909351142,0.8122010958668502,66.79199981689453,-0.032229257412222045,0.11921025987876367
2018-10-03,74.5,74.55000305175781,74.04000091552734,74.16999816894531,64.59579467773438,1080500,0.0,0.0,0.0,False,-0.0006737163743766317,-0.0006739434232366005,0.8109801863149013,66.79199981689453,-0.032881260408146096,0.11916276764675354
2018-10-04,73.83000183105469,73.83999633789062,72.95999908447266,73.37999725341797,63.90776443481445,2369900,0.0,0.0,0.0,False,-0.010651316333400218,-0.010708447647833097,0.7916908634769413,66.79199981689453,-0.04318234803549825,0.11967219550909448
2018-10-05,73.30000305175781,73.41999816894531,72.52999877929688,72.94999694824219,63.53328323364258,2577500,0.0,0.0,0.0,False,-0.005859713674601252,-0.005876949159761815,0.7811920680235673,66.79199981689453,-0.048789025514814455,0.11977865554379051
2018-10-08,72.55999755859375,72.87999725341797,72.19999694824219,72.83000183105469,63.428775787353516,2684300,0.0,0.0,0.0,False,-0.0016449243761689214,-0.0016462787497023746,0.7782621417722366,66.79199981689453,-0.05035369563362457,0.11978385089353527
2018-10-09,72.43000030517578,72.9000015258789,72.30000305175781,72.69000244140625,63.30685043334961,1526800,0.0,0.0,0.0,False,-0.0019222403789198594,-0.0019240902539401365,0.7748438944790175,66.79199981689453,-0.052179144105569675,0.11978475154840858
2018-10-10,72.44000244140625,72.44000244140625,70.48999786376953,70.58000183105469,61.46920394897461,8818400,0.0,0.0,0.0,False,-0.029027608731059917,-0.02945724439170913,0.72332442035137,66.79199981689453,-0.07969211705761148,0.12320154800841557
2018-10-11,70.3499984741211,70.72000122070312,68.91000366210938,69.38999938964844,60.43280792236328,14971000,0.0,0.0,0.0,False,-0.016860410742778442,-0.017004165602934693,0.6942684627811853,66.79199981689453,-0.09520888597383692,0.12434696338258922
2018-10-12,70.48999786376953,70.48999786376953,69.33999633789062,70.2300033569336,61.164398193359375,5689200,0.0,0.0,0.0,False,0.012105846081750027,0.012033156385889142,0.7147790160127776,66.79199981689453,-0.08425562401130104,0.12492630731142194
2018-10-15,70.01000213623047,70.37000274658203,69.76000213623047,69.8499984741211,60.83343505859375,3722100,0.0,0.0,0.0,False,-0.005411042118314446,-0.005425734832617002,0.7055002745335306,66.79199981689453,-0.0892107553993855,0.12502757110592227
2018-10-16,70.52999877929688,71.38999938964844,70.43000030517578,71.26000213623047,62.061431884765625,8686000,0.0,0.0,0.0,False,0.020186215442036026,0.0199851747922305,0.739927870511716,66.79199981689453,-0.07082536748558832,0.12662766033299316
2018-10-17,71.1500015258789,71.26000213623047,70.5,71.06999969482422,61.89594650268555,4446300,0.0,0.0,0.0,False,-0.0026664770221117573,-0.0026700384042710485,0.7352883928248648,66.79199981689453,-0.07330299029271714,0.12665421331873977
2018-10-18,70.66000366210938,70.83000183105469,69.61000061035156,69.93000030517578,60.90312194824219,3787500,0.0,0.0,0.0,False,-0.016040219279953694,-0.016170256017203215,0.7074539864899956,66.79199981689453,-0.0881674135344993,0.12767923456915828
2018-10-19,70.23999786376953,70.70999908447266,69.91000366210938,70.06999969482422,61.0250358581543,3358200,0.0,0.0,0.0,False,0.0020017678242458814,0.0019997669567712604,0.7108719129415315,66.79199981689453,-0.08634213640181387,0.12768967588001512
2018-10-22,70.2699966430664,70.36000061035156,69.69999694824219,69.88999938964844,60.8682746887207,2020000,0.0,0.0,0.0,False,-0.002568800939305782,-0.0025721059696286117,0.7064770235645355,66.79199981689453,-0.08868914158002894,0.12766231390249752
2018-10-23,68.69999694824219,69.66999816894531,68.2300033569336,69.3499984741211,60.39799499511719,4222700,0.0,0.0,0.0,False,-0.007726187344860969,-0.007756188962290207,0.693292462380775,66.79199981689453,-0.09573010000158777,0.12780691082300236
2018-10-24,69.19000244140625,69.23999786376953,67.20999908447266,67.43000030517578,58.72581481933594,4995800,0.0,0.0,0.0,False,-0.027686021297833374,-0.028076503326371308,0.6464119312038401,66.79199981689453,-0.1207657357119335,0.13078621068921764
2018-10-25,67.77999877929688,68.76000213623047,67.58000183105469,68.38999938964844,59.56190872192383,4275400,0.0,0.0,0.0,False,0.01423724651858893,0.014136848727693137,0.6698523037395352,66.79199981689453,-0.1082478607436741,0.13151325339848358
2018-10-26,67.36000061035156,68.1500015258789,66.62999725341797,67.47000122070312,58.76066207885742,9071100,0.0,0.0,0.0,False,-0.013452333215296708,-0.013543635594345375,0.6473888941293,66.79199981689453,-0.12024400766640386,0.13220282505686404
2018-10-29,68.16000366210938,68.4800033569336,66.2300033569336,67.02999877929688,58.37745666503906,6536500,0.0,0.0,0.0,False,-0.006521461812395768,-0.006542819450467402,0.6366455103660709,66.79199981689453,-0.1259813027746337,0.13220909883343282
2018-10-30,67.0199966430664,68.05000305175781,66.97000122070312,67.98999786376953,59.21354293823242,5115500,0.0,0.0,0.0,False,0.014322074323838585,0.014220482274346209,0.6600856690073105,66.79199981689453,-0.11346354203254738,0.1329807191762338
2018-10-31,68.72000122070312,69.19000244140625,68.58000183105469,68.73999786376953,59.866722106933594,3397900,0.0,0.0,0.0,False,0.011030908408613982,0.010970511686361956,0.6783979219725829,66.79199981689453,-0.10368423956381134,0.1334015214753173
2018-11-01,69.1500015258789,69.73999786376953,68.8499984741211,69.69999694824219,60.70280838012695,4500200,0.0,0.0,0.0,False,0.01396579341190507,0.013869170292190936,0.7018380806138227,66.79199981689453,-0.09116647882172502,0.13411788341146677
2018-11-02,70.19000244140625,70.30999755859375,69.0199966430664,69.56999969482422,60.58959197998047,4146100,0.0,0.0,0.0,False,-0.0018650932826289601,-0.001866834734756068,0.6986639938415478,66.79199981689453,-0.09286153811710263,0.134125047722845
2018-11-05,69.55999755859375,69.9000015258789,69.4000015258789,69.77999877929688,60.772464752197266,2073300,0.0,0.0,0.0,False,0.0030182208897728824,0.003013675205392683,0.7037909369924653,66.79199981689453,-0.09012359386153113,0.13415444516417557
2018-11-06,69.70999908447266,70.12000274658203,69.68000030517578,70.08000183105469,61.03375244140625,2304500,0.0,0.0,0.0,False,0.004299442029781053,0.0042902258357822385,0.7111162873569308,66.79199981689453,-0.0862116329990733,0.13419276616467005
2018-11-07,70.69000244140625,71.37000274658203,70.54000091552734,71.36000061035156,62.14854049682617,1902000,0.0,0.0,0.0,False,0.018265107597474683,0.01810030426173124,0.7423700104572966,66.79199981689453,-0.06952119015448066,0.13541237366481323
2018-11-08,71.05000305175781,71.18000030517578,70.58000183105469,70.77999877929688,61.64338302612305,1668200,0.0,0.0,0.0,False,-0.008128227415556522,-0.00816144155987039,0.7282076307702541,66.79199981689453,-0.07708433352626132,0.1356525640461555
2018-11-09,70.3499984741211,70.37000274658203,69.75,70.18000030517578,61.120853424072266,2925900,0.0,0.0,0.0,False,-0.008476653557922709,-0.008512784711427001,0.7135582134080563,66.79199981689453,-0.08490756989413861,0.1358359854008527
2018-11-12,69.8499984741211,69.88999938964844,68.76000213623047,68.88999938964844,59.99736785888672,3088100,0.0,0.0,0.0,False,-0.018381378895194977,-0.01855241560969716,0.6820606506284295,66.79199981689453,-0.10172823057603919,0.13707638091907917
2018-11-13,69.0199966430664,69.66999816894531,68.80000305175781,68.98999786376953,60.084449768066406,3785800,0.0,0.0,0.0,False,0.0014514288257527763,0.0014503765210418617,0.684502041943416,66.79199981689453,-0.10042445303653713,0.13707589124860511
2018-11-14,69.41000366210938,69.61000061035156,68.3499984741211,68.73999786376953,59.866722106933594,3351800,0.0,0.0,0.0,False,-0.0036236940168923315,-0.003630275500388491,0.6783979219725826,66.79199981689453,-0.10368423956381134,0.13710993621552933
2018-11-15,68.44999694824219,69.55999755859375,68.12999725341797,69.4000015258789,60.441524505615234,6045200,0.0,0.0,0.0,False,0.009601367478495604,0.009555567279424868,0.6945128371965847,66.79199981689453,-0.09507838257109635,0.13734895431819785
2018-11-16,69.0199966430664,69.7300033569336,68.91999816894531,69.58000183105469,60.59828186035156,4191300,0.0,0.0,0.0,False,0.0025935374069157024,0.0025901799925753858,0.6989076196263528,66.79199981689453,-0.09273143450596777,0.13700983252432017
2018-11-19,69.37999725341797,69.41000366210938,68.31999969482422,68.52999877929688,59.68382263183594,11799700,0.0,0.0,0.0,False,-0.015090514127496069,-0.015205534547648454,0.6732702301910707,66.79199981689453,-0.10642258361098855,0.1378366672554809
2018-11-20,67.55999755859375,67.87999725341797,67.02999877929688,67.27999877929688,58.595191955566406,5946700,0.0,0.0,0.0,False,-0.01823996232588565,-0.01840836130929865,0.6427498442313595,66.79199981689453,-0.12272140202118642,0.13902471203340494
2018-11-21,67.91999816894531,68.30000305175781,67.80000305175781,67.9000015258789,59.13515853881836,3029500,0.0,0.0,0.0,False,0.009215202907115971,0.009173001986714129,0.6578881173715847,66.79199981689453,-0.11463710173474151,0.13912030058952768
2018-11-23,67.37000274658203,67.70999908447266,67.2699966430664,67.44999694824219,58.74323654174805,1215300,0.0,0.0,0.0,False,-0.006627563141021087,-0.006649622960200878,0.6469003591929559,66.79199981689453,-0.12050490024571192,0.139268522806449
2018-11-26,68.1500015258789,68.44999694824219,68.05000305175781,68.44000244140625,59.60544967651367,4068100,0.0,0.0,0.0,False,0.014677657982853143,0.014570983713053284,0.6710729993970281,66.79199981689453,-0.10759597197392312,0.14002048422437363
2018-11-27,68.12999725341797,68.5199966430664,67.94000244140625,68.5199966430664,59.675113677978516,3520700,0.0,0.0,0.0,False,0.0011687522171701659,0.001168069757996286,0.6730260696701267,66.79199981689453,-0.10655297278755615,0.1399790226244486
2018-11-28,68.76000213623047,69.91000366210938,68.47000122070312,69.91000366210938,60.88569259643555,3695100,0.0,0.0,0.0,False,0.0202861602407598,0.020083137205243084,0.7069653446064235,66.79199981689453,-0.08842836322689396,0.14122692077976515
2018-11-29,69.58999633789062,69.98999786376953,69.31999969482422,69.62000274658203,60.63312530517578,2948500,0.0,0.0,0.0,False,-0.0041482207147389705,-0.004156848450388846,0.6998844756045854,66.79199981689453,-0.09220976357352473,0.1412376682762329
2018-11-30,69.5,69.9000015258789,69.37999725341797,69.83000183105469,60.8160285949707,3109800,0.0,0.0,0.0,False,0.003016557185108626,0.003012016505670783,0.7050122743333251,66.79199981689453,-0.08947136241326092,0.14118959036925227
2018-12-03,70.9800033569336,71.02999877929688,70.4000015258789,70.7300033569336,61.59984588623047,3838500,0.0,0.0,0.0,False,0.01288833403575107,0.01280598625436981,0.7269870420599887,66.79199981689453,-0.07773616518292581,0.14175179216035053
2018-12-04,70.54000091552734,70.62000274658203,68.66999816894531,68.75,59.875431060791016,4112400,0.0,0.0,0.0,False,-0.02799381720246985,-0.028393113639119637,0.6786420824935273,66.79199981689453,-0.10355385038724385,0.14448268222254732
2018-12-06,67.5,68.44999694824219,66.7699966430664,68.44999694824219,59.614158630371094,9554700,0.0,0.0,0.0,False,-0.0043635999906982414,-0.004373148279871424,0.6713171599179728,66.79199981689453,-0.10746558279735552,0.1445184638276204
2018-12-07,68.33000183105469,68.76000213623047,66.94999694824219,67.13999938964844,58.473262786865234,9034900,0.0,0.0,0.0,False,-0.019138001268789506,-0.019323503388537902,0.639331489990913,66.79199981689453,-0.12454690760621812,0.14576404211148927
2018-12-10,66.95999908447266,67.2300033569336,65.91000366210938,66.94000244140625,58.299076080322266,7898900,0.0,0.0,0.0,False,-0.0029789120401554348,-0.002983357829899901,0.6344480656775731,66.79199981689453,-0.12715480536374124,0.1457656229139187
2018-12-11,67.69000244140625,67.8499984741211,66.68000030517578,67.02999877929688,58.37745666503906,12914300,0.0,0.0,0.0,False,0.0013444567219007553,0.0013435537492100806,0.6366455103660709,66.79199981689453,-0.1259813027746337,0.14565362037542146
2018-12-12,67.9000015258789,68.44000244140625,67.72000122070312,67.73999786376953,58.99581527709961,5630900,0.0,0.0,0.0,False,0.010592421242477057,0.010536714582240873,0.6539815490364771,66.79199981689453,-0.11672332855982159,0.14599685541146096
2018-12-13,67.95999908447266,68.13999938964844,67.45999908447266,67.68000030517578,58.94356155395508,5521400,0.0,0.0,0.0,False,-0.0008857191463343961,-0.0008861116273065425,0.6525165859108117,66.79199981689453,-0.11750566361922654,0.14599885584500472
2018-12-14,67.0,67.25,66.48999786376953,66.58999633789062,57.99425506591797,5837000,0.0,0.0,0.0,False,-0.01610534658934959,-0.016236447203187402,0.6259022335500695,66.79199981689453,-0.13171854076977707,0.14684957314952288
2018-12-17,66.43000030517578,66.62999725341797,65.19999694824219,65.58000183105469,57.11463928222656,9241500,0.0,0.0,0.0,False,-0.015167291703145569,-0.015283491526907621,0.6012417000930197,66.79199981689453,-0.1448880189423547,0.1475298801534534
2018-12-18,65.31999969482422,65.56999969482422,64.6500015258789,64.94999694824219,57.08650207519531,8860000,0.598,0.0,0.0,False,-0.0004926443970382222,-0.0004927657861586059,0.6004528573411649,66.79199981689453,-0.14530928506866303,0.14746763264492724
2018-12-19,65.12000274658203,65.9800033569336,63.72999954223633,64.05000305175781,56.295467376708984,6191300,0.0,0.0,0.0,False,-0.013856772962623665,-0.013953674241819385,0.5782757454596061,66.79199981689453,-0.15715254025872916,0.14778870627245308
2018-12-20,64.05999755859375,64.36000061035156,63.0099983215332,63.4900016784668,55.80327224731445,14400300,0.0,0.0,0.0,False,-0.008743068533403231,-0.008781513405223358,0.5644767724524447,66.79199981689453,-0.16452161336245186,0.14800005758416165
2018-12-21,63.439998626708984,64.05999755859375,62.150001525878906,62.290000915527344,54.748558044433594,13965000,0.0,0.0,0.0,False,-0.01890057984783533,-0.019081478831043563,0.5349072542946236,66.79199981689453,-0.18031263932023545,0.14915657002875252
2018-12-24,62.150001525878906,62.369998931884766,61.13999938964844,61.18000030517578,53.7729377746582,7077900,0.0,0.0,0.0,False,-0.017820017633771945,-0.017980705989656707,0.5075551799568889,66.79199981689453,-0.19491948254172886,0.15011682584852507
2018-12-26,61.54999923706055,63.45000076293945,61.0099983215332,63.439998626708984,55.75931930541992,15493100,0.0,0.0,0.0,False,0.036940171263952104,0.03627423352704746,0.5632445264943546,66.79199981689453,-0.16517967034554903,0.1547123199922497
2018-12-27,62.709999084472656,63.75,61.939998626708984,63.7400016784668,56.023006439208984,13249900,0.0,0.0,0.0,False,0.004729023543933897,0.004717876840296187,0.5706371466650721,66.79199981689453,-0.16123178535165839,0.15479461646868814
2018-12-28,64.08000183105469,64.47000122070312,63.58000183105469,63.849998474121094,56.158451080322266,13396000,0.044,0.0,0.0,False,0.002417661059662235,0.0024147432191158947,0.5744344149334233,66.79199981689453,-0.1592039281010207,0.154812512090452
2018-12-31,64.13999938964844,64.4000015258789,63.77000045776367,64.16000366210938,56.43110656738281,8905900,0.0,0.0,0.0,False,0.004855110527720363,0.0048433624886093565,0.5820784680365718,66.79199981689453,-0.15512177024067797,0.1548787422504435
2019-01-02,63.279998779296875,64.30000305175781,63.16999816894531,64.13999938964844,56.413509368896484,6642200,0.0,0.0,0.0,False,-0.0003118350774375944,-0.0003118837081054495,0.5815851204749793,66.79199981689453,-0.1553852329088803,0.15487743439196894
2019-01-03,63.75,63.79999923706055,62.90999984741211,63.04999923706055,55.45481491088867,5111900,0.0,0.0,0.0,False,-0.01699405813842858,-0.017140114233125798,0.5547075709867539,66.79199981689453,-0.16973866536540205,0.1554579453474279
2019-01-04,63.91999816894531,65.2300033569336,63.849998474121094,65.05999755859375,57.222686767578125,6289000,0.0,0.0,0.0,False,0.03187950152805086,0.03138189815692601,0.6042708733716984,66.79199981689453,-0.14327034787923687,0.15868926378052894
2019-01-07,65.11000061035156,65.77999877929688,64.93000030517578,65.45999908447266,57.57449722290039,3630900,0.0,0.0,0.0,False,0.006148093967541568,0.006129271546436799,0.6141340814505776,66.79199981689453,-0.13800309347321926,0.15865327757281233
2019-01-08,65.94999694824219,66.0999984741211,65.45999908447266,65.94000244140625,57.99667739868164,4535800,0.0,0.0,0.0,False,0.007332763569723788,0.007306009566517541,0.625970145039688,66.79199981689453,-0.131682273959825,0.1586907284918342
2019-01-09,66.33000183105469,66.7699966430664,66.12999725341797,66.55000305175781,58.533206939697266,3461600,0.0,0.0,0.0,False,0.009251039285016471,0.00920851051012183,0.6410120587277139,66.79199981689453,-0.12364943256435135,0.15897495148574797
2019-01-10,66.22000122070312,66.86000061035156,66.08000183105469,66.86000061035156,58.80585479736328,3110900,0.0,0.0,0.0,False,0.004658003070751038,0.004647188145413864,0.6486558979364072,66.79199981689453,-0.1195673889301816,0.1590451565706186
2019-01-11,66.41000366210938,66.66000366210938,66.27999877929688,66.62000274658203,58.59477233886719,15803900,0.0,0.0,0.0,False,-0.003589480320003058,-0.003595937962171125,0.6427380800363076,66.79199981689453,-0.1227276844607057,0.1590669311661085
2019-01-14,66.1500015258789,66.47000122070312,66.0199966430664,66.23999786376953,58.26054382324219,4467500,0.0,0.0,0.0,False,-0.005704067142578539,-0.005720397462665324,0.6333677917301099,66.79199981689453,-0.12773170465086714,0.1589951441711234
2019-01-15,66.43000030517578,66.91999816894531,66.43000030517578,66.83999633789062,58.78825378417969,4393300,0.0,0.0,0.0,False,0.00905775892752625,0.009016983467032853,0.6481624434275872,66.79199981689453,-0.11983090871147051,0.15907302000411616
2019-01-16,67.0,67.26000213623047,66.94000244140625,67.02999877929688,58.95536804199219,4148500,0.0,0.0,0.0,False,0.0028426470775266832,0.002838614396840679,0.6528475875806858,66.79199981689453,-0.11732889861638984,0.15909848586529657
2019-01-17,66.80000305175781,67.69999694824219,66.73999786376953,67.5199966430664,59.38634490966797,3570900,0.0,0.0,0.0,False,0.007310222664860699,0.0072836324952269505,0.6649302714769785,66.79199981689453,-0.11087637632543768,0.15907110219829423
2019-01-18,68.0199966430664,68.36000061035156,67.81999969482422,68.2300033569336,60.01082229614258,5224300,0.0,0.0,0.0,False,0.01051550465724893,0.010460601293801792,0.6824378535006894,66.79199981689453,-0.10152679271981768,0.15943618062434353
2019-01-22,67.66999816894531,67.76000213623047,66.94000244140625,67.33000183105469,59.219234466552734,7538200,0.0,0.0,0.0,False,-0.013190751256223376,-0.0132785219106047,0.6602452342711074,66.79199981689453,-0.11337832930743186,0.15987718086281746
2019-01-23,67.69999694824219,67.80000305175781,66.95999908447266,67.5,59.3687629699707,4049500,0.0,0.0,0.0,False,0.002524998925854449,0.002521816472069213,0.664437351704297,66.79199981689453,-0.11113961054129384,0.1597219054125778
2019-01-24,67.5,67.73999786376953,67.30999755859375,67.62000274658203,59.474300384521484,4520900,0.0,0.0,0.0,False,0.0017776589787488195,0.001776080813043281,0.6673961537071189,66.79199981689453,-0.10955951988911838,0.15969775987500517
2019-01-25,68.22000122070312,68.5,68.1500015258789,68.37000274658203,60.13396072387695,5303400,0.0,0.0,0.0,False,0.011091519111457337,0.011030459295899958,0.6858901100123318,66.79199981689453,-0.09968318228635331,0.160103532062786
2019-01-28,67.83000183105469,67.9000015258789,67.44000244140625,67.9000015258789,59.720577239990234,9778000,0.0,0.0,0.0,False,-0.006874376457338238,-0.00689811383216001,0.6743006667304037,66.79199981689453,-0.10587229902218964,0.1602363813344219
2019-01-29,68.08000183105469,68.18000030517578,67.7699966430664,67.91000366210938,59.72938537597656,3944000,0.0,0.0,0.0,False,0.00014748913010231846,0.00014747825464989683,0.6745476078792694,66.21488189697266,-0.09794620688272515,0.15984435062569777
2019-01-30,68.26000213623047,69.11000061035156,68.06999969482422,68.87000274658203,60.57372283935547,4186000,0.0,0.0,0.0,False,0.014136048078581043,0.014037065871784504,0.6982190933741237,65.63773345947266,-0.07715090624273169,0.16028655557854568
2019-01-31,68.91000366210938,69.41999816894531,68.80000305175781,69.31999969482422,60.96951675415039,5528500,0.0,0.0,0.0,False,0.006534086006973361,0.0065128314030346085,0.7093154029889146,65.63773345947266,-0.07112093089266414,0.1601496316895356
2019-02-01,69.30999755859375,69.45999908447266,69.08000183105469,69.23999786376953,60.899147033691406,4794400,0.0,0.0,0.0,False,-0.001154178747106327,-0.0011548453243453464,0.7073425474786834,65.59468078613281,-0.07158406285642105,0.16014700040285798
2019-02-04,69.22000122070312,69.63999938964844,69.04000091552734,69.63999938964844,61.25096130371094,2342900,0.0,0.0,0.0,False,0.0057769983186282126,0.005760375453292462,0.7172058625047901,65.04867553710938,-0.05838265271414933,0.16025964969515383
2019-02-05,69.86000061035156,70.11000061035156,69.80999755859375,70.05000305175781,61.6115837097168,4445100,0.0,0.0,0.0,False,0.005887620346360256,0.0058703560403318275,0.7273161186797625,65.04867553710938,-0.05283876726178327,0.15890276994381194
2019-02-06,69.97000122070312,70.0199966430664,69.69000244140625,69.77999877929688,61.374107360839844,4517600,0.0,0.0,0.0,False,-0.0038544107224353086,-0.0038618581064545736,0.720658332910888,65.04867553710938,-0.056489515673124546,0.15389138263775032
2019-02-07,69.4000015258789,69.44999694824219,68.69000244140625,69.05000305175781,60.73204803466797,3067000,0.0,0.0,0.0,False,-0.010461403901110722,-0.0105165090419161,0.7026578311144953,65.04867553710938,-0.06635995993460053,0.1527647086840146
2019-02-08,68.73999786376953,69.02999877929688,68.43000030517578,69.02999877929688,60.71444320678711,3991200,0.0,0.0,0.0,False,-0.0002898770657431271,-0.00028991908822084694,0.7021642696584474,65.04867553710938,-0.06663060076987493,0.15232480999943673
2019-02-11,69.12000274658203,69.18000030517578,68.81999969482422,68.94000244140625,60.63528823852539,2323100,0.0,0.0,0.0,False,-0.0013037255071601805,-0.0013045760966296908,0.6999451146827169,65.04867553710938,-0.06784745826325411,0.14873439370715194
2019-02-12,69.44999694824219,69.87000274658203,69.44999694824219,69.79000091552734,61.382896423339844,2141700,0.0,0.0,0.0,False,0.012329589031943478,0.012254198704378183,0.7209047393236148,65.04867553710938,-0.056354400508558444,0.1487929598014546
2019-02-13,69.95999908447266,70.16000366210938,69.81999969482422,69.83000183105469,61.4180793762207,2355700,0.0,0.0,0.0,False,0.0005731719246060418,0.0005730077243187974,0.7218911136051165,65.04867553710938,-0.05581352934415196,0.14814801262451127
2019-02-14,69.63999938964844,70.06999969482422,69.45999908447266,69.79000091552734,61.382896423339844,5637300,0.0,0.0,0.0,False,-0.00057284358674492,-0.0005730077243187883,0.7209047393236148,65.04867553710938,-0.056354400508558444,0.14813829802007597
2019-02-15,70.2699966430664,70.51000213623047,70.19000244140625,70.51000213623047,62.01616287231445,2482800,0.0,0.0,0.0,False,0.010316659621389501,0.010263806092284248,0.7386587277600525,65.04867553710938,-0.046619130055383096,0.14751811251917227
2019-02-19,70.33000183105469,70.88999938964844,70.30000305175781,70.75,62.227264404296875,939000,0.0,0.0,0.0,False,0.0034039760314914513,0.003398195618956192,0.7445770803962912,65.04867553710938,-0.04337384442520931,0.14712590500957387
2019-02-20,70.79000091552734,71.13999938964844,70.76000213623047,70.94000244140625,62.39436340332031,1790300,0.0,0.0,0.0,False,0.0026853020235275693,0.0026817030415115487,0.7492617967604791,65.04867553710938,-0.040805014273885054,0.14714691377164607
2019-02-21,70.87999725341797,70.87999725341797,70.5199966430664,70.7699966430664,62.24483871459961,2037700,0.0,0.0,0.0,False,-0.0023964454570065685,-0.002399321528238123,0.7450697862745173,65.04867553710938,-0.04310367273981186,0.1469269623256461
2019-02-22,71.0,71.2699966430664,70.93000030517578,71.19999694824219,62.62303924560547,1467400,0.0,0.0,0.0,False,0.006076014314053468,0.00605762977132609,0.7556728552749434,65.04867553710938,-0.03728955695831371,0.1469872088992974
2019-02-25,71.62999725341797,71.75,71.37000274658203,71.37999725341797,62.78135299682617,1959700,0.0,0.0,0.0,False,0.0025280432429957145,0.0025248531170628777,0.7601112721736323,65.04867553710938,-0.0348557833278208,0.1469944929334357
2019-02-26,71.29000091552734,71.63999938964844,71.27999877929688,71.43000030517578,62.82534408569336,1988300,0.0,0.0,0.0,False,0.0007007031031875943,0.0007004577253861533,0.7613445876039997,65.04867553710938,-0.03417950378017509,0.14646640466914215
2019-02-27,71.29000091552734,71.41999816894531,70.98999786376953,71.27999877929688,62.69342041015625,1956700,0.0,0.0,0.0,False,-0.002099848038351615,-0.0021020558104423944,0.7576460316268583,65.04867553710938,-0.03620758005456215,0.14608679547685885
2019-02-28,71.16999816894531,71.26000213623047,70.95999908447266,71.02999877929688,62.47352981567383,7012700,0.0,0.0,0.0,False,-0.00350739508299025,-0.0035135604135124805,0.751481272577893,65.04867553710938,-0.03958798084930204,0.14533191586729396
2019-03-01,71.48999786376953,71.58000183105469,71.12000274658203,71.41000366210938,62.8077392578125,4186600,0.0,0.0,0.0,False,0.005349616759686038,0.005335358388557299,0.760851026147952,65.04867553710938,-0.034450144615449596,0.1449683745393838
2019-03-04,71.69000244140625,71.70999908447266,70.66999816894531,71.19999694824219,62.62303924560547,3677900,0.0,0.0,0.0,False,-0.002940720592551127,-0.002945053007051261,0.7556728552749439,65.04867553710938,-0.03728955695831371,0.1444517350680795
2019-03-05,71.26000213623047,71.38999938964844,71.05000305175781,71.20999908447266,62.6318359375,2561500,0.0,0.0,0.0,False,0.00014047053609189675,0.00014046067102996466,0.7559194755821264,65.04867553710938,-0.037154324506278424,0.1443809350351353
2019-03-06,71.29000091552734,71.29000091552734,70.83000183105469,70.86000061035156,62.32400894165039,2935400,0.0,0.0,0.0,False,-0.004914864640991667,-0.004926982308981193,0.7472893690391591,65.04867553710938,-0.0418865806714942,0.14425206258272114
2019-03-07,70.70999908447266,70.70999908447266,69.95999908447266,70.12000274658203,61.67314910888672,3671300,0.0,0.0,0.0,False,-0.010443163779355502,-0.010498076255444192,0.7290421399883564,65.04867553710938,-0.051892316028740115,0.1445350022449513
2019-03-08,69.56999969482422,69.9800033569336,69.5,69.94000244140625,61.514835357666016,3024800,0.0,0.0,0.0,False,-0.002566980177081457,-0.002570280519849033,0.7246037230896678,65.04867553710938,-0.05432608965923302,0.14455563503884575
2019-03-11,70.16000366210938,70.91000366210938,70.16000366210938,70.87000274658203,62.332794189453125,1635700,0.0,0.0,0.0,False,0.01329693604853599,0.013209307731785153,0.7475356685046581,65.04867553710938,-0.041751524150662744,0.14512333456010346
2019-03-12,71.0,71.22000122070312,70.97000122070312,71.13999938964844,62.57027053833008,6770500,0.0,0.0,0.0,False,0.003809813950505392,0.0038025749895740962,0.7541934542735329,65.04867553710938,-0.03810077573932158,0.14459079420089166
2019-03-13,71.3499984741211,71.72000122070312,71.30999755859375,71.55000305175781,62.93088912963867,3341200,0.0,0.0,0.0,False,0.005763417485747935,0.00574687253505748,0.7643036035012776,65.04867553710938,-0.032556948930690166,0.14470696972552335
2019-03-14,71.5199966430664,71.61000061035156,71.37000274658203,71.4800033569336,62.86931228637695,1564200,0.0,0.0,0.0,False,-0.000978483605004632,-0.0009789626325931843,0.7625772613510009,65.04867553710938,-0.03350357609493715,0.14455406376444385
2019-03-15,71.80999755859375,72.19000244140625,71.77999877929688,72.05999755859375,63.379451751708984,3079900,0.0,0.0,0.0,False,0.008114284167898722,0.008081540373166657,0.7768793141174797,65.04867553710938,-0.025661149464113575,0.14476722877949613
2019-03-18,72.16000366210938,72.45999908447266,72.12000274658203,72.45999908447266,63.73124313354492,1392000,0.0,0.0,0.0,False,0.005550558929005689,0.005535211342391425,0.78674198746022,65.04867553710938,-0.020253024257394392,0.14487154111977532
2019-03-19,72.72000122070312,72.87999725341797,72.29000091552734,72.5199966430664,63.784034729003906,4977800,0.0,0.0,0.0,False,0.0008283471789238828,0.0008280042887411457,0.7882220301449974,65.04867553710938,-0.019441453613978754,0.14487282697830192
2019-03-20,72.36000061035156,72.83000183105469,71.94999694824219,72.33999633789062,63.62571334838867,4063800,0.0,0.0,0.0,False,-0.002482147472919971,-0.0024852331080170926,0.783783399351853,65.04867553710938,-0.021875344531940843,0.14450062684069248
2019-03-21,72.08000183105469,72.88999938964844,72.04000091552734,72.8499984741211,64.07427215576172,2173200,0.0,0.0,0.0,False,0.007049961151978312,0.007025226360692005,0.7963590030208274,65.04867553710938,-0.014979603709098899,0.14466246635353755
2019-03-22,72.23999786376953,72.3499984741211,71.33000183105469,71.33999633789062,62.74618911743164,4214500,0.0,0.0,0.0,False,-0.0207272434574296,-0.0209450679596503,0.7591254326282693,65.04867553710938,-0.03539636127355428,0.1461536271587876
2019-03-25,71.27999877929688,71.55999755859375,71.0199966430664,71.33000183105469,62.73738479614258,4008400,0.0,0.0,0.0,False,-0.00014031643057377252,-0.00014032627584509665,0.7588785984266313,65.04867553710938,-0.03553171101305874,0.14420108165896178
2019-03-26,71.79000091552734,72.06999969482422,71.51000213623047,71.81999969482422,63.16836166381836,2033200,0.0,0.0,0.0,False,0.006869538299630884,0.006846050526822529,0.7709612823229242,65.04867553710938,-0.028906259163083536,0.14331491207860259
2019-03-27,71.81999969482422,71.94000244140625,71.08999633789062,71.48999786376953,62.87812423706055,2407800,0.0,0.0,0.0,False,-0.004594664466722298,-0.00460525238189661,0.7628243094470941,65.04867553710938,-0.03336810906796339,0.14149182065376667
2019-03-28,71.55000305175781,71.76000213623047,71.30000305175781,71.69999694824219,63.062808990478516,1878100,0.0,0.0,0.0,False,0.002937186114548851,0.002932881011279336,0.7680020525311912,65.04867553710938,-0.030528931300037754,0.14077146465059567
2019-03-29,72.11000061035156,72.16000366210938,71.7699966430664,72.1500015258789,63.458614349365234,3205800,0.0,0.0,0.0,False,0.006276367406128136,0.006256753040746135,0.7790986829876656,65.04867553710938,-0.024444174683265207,0.14090259955267526
2019-04-01,72.76000213623047,73.06999969482422,72.68000030517578,73.02999877929688,64.23259735107422,2565200,0.0,0.0,0.0,False,0.01219665776891854,0.012122877845065019,0.8007977407611999,65.04867553710938,-0.012545654147402163,0.14079190570141728
2019-04-02,73.02999877929688,73.05999755859375,72.7699966430664,73.0,64.20621490478516,1889700,0.0,0.0,0.0,False,-0.0004107329825830952,-0.00041081735647880487,0.8000580937341082,65.04867553710938,-0.012951234216038832,0.13931376596771058
2019-04-03,73.41000366210938,73.63999938964844,73.18000030517578,73.33999633789062,64.50526428222656,3175500,0.0,0.0,0.0,False,0.004657639106819822,0.004646825868901826,0.8084421147060317,65.04867553710938,-0.00835391728418522,0.13899227163166405
2019-04-04,73.30000305175781,73.47000122070312,73.19999694824219,73.44999694824219,64.60200500488281,1991000,0.0,0.0,0.0,False,0.001499733761774591,0.0014986102842343468,0.8111542964016714,65.04867553710938,-0.006866712174204759,0.1388307735212824
2019-04-05,73.56999969482422,73.75,73.48999786376953,73.7300033569336,64.84828186035156,1064000,0.0,0.0,0.0,False,0.0038122169033318887,0.0038049688194779015,0.8180588094249559,65.04867553710938,-0.0030806726670935536,0.13870464970814309
2019-04-08,73.66000366210938,73.81999969482422,73.4800033569336,73.81999969482422,64.92742919921875,1006600,0.0,0.0,0.0,False,0.0012205001674159277,0.0012197559625598162,0.8202777505062311,65.04867553710938,-0.0018639324611836594,0.1376691345827661
2019-04-09,73.61000061035156,73.61000061035156,73.33000183105469,73.43000030517578,64.58441162109375,1170200,0.0,0.0,0.0,False,-0.005283091943660834,-0.005297096821719949,0.8106610557873066,65.04867553710938,-0.007137177078275325,0.13769159827777525
2019-04-10,73.55000305175781,73.73999786376953,73.45999908447266,73.73999786376953,64.8570785522461,1573000,0.0,0.0,0.0,False,0.004221869090517361,0.004212982005833533,0.8183054297321386,65.04867553710938,-0.0029454402150582704,0.13688619374400168
2019-04-11,73.68000030517578,73.69999694824219,73.41000366210938,73.51000213623047,64.65478515625,1257600,0.0,0.0,0.0,False,-0.003119064264252014,-0.00312393868358461,0.8126340182447658,65.04867553710938,-0.006055317461992948,0.13684810159383692
2019-04-12,74.01000213623047,74.13999938964844,73.9000015258789,74.02999877929688,65.11212921142578,1460400,0.0,0.0,0.0,False,0.007073630421484234,0.00704872965473616,0.8254559213792392,65.11212921142578,0.0,0.1369160620367936
2019-04-15,74.08999633789062,74.08999633789062,73.77999877929688,74.0,65.08575439453125,1522800,0.0,0.0,0.0,False,-0.0004050676458281499,-0.0004051497078882035,0.8247164882466029,65.11212921142578,-0.0004050676458281499,0.13689592815019022
2019-04-16,74.25,74.2699966430664,73.98999786376953,74.08000183105469,65.15612030029297,1637000,0.0,0.0,0.0,False,0.0010811260684662205,0.0010805420725558304,0.8266892368096064,65.15612030029297,0.0,0.13681984011334167
2019-04-17,74.43000030517578,74.44999694824219,73.9800033569336,74.11000061035156,65.18248748779297,2266500,0.0,0.0,0.0,False,0.0004046770645409481,0.00040459520486141066,0.8274284560477871,65.18248748779297,0.0,0.13663412476370942
2019-04-18,74.0999984741211,74.19999694824219,73.8499984741211,74.12999725341797,65.2000961303711,2703600,0.0,0.0,0.0,False,0.0002701437649403893,0.0002701072826836761,0.8279221244510631,65.2000961303711,0.0,0.13659850646450167
2019-04-22,73.83999633789062,74.12000274658203,73.83999633789062,74.12000274658203,65.19129943847656,1286500,0.0,0.0,0.0,False,-0.00013491838841683812,-0.000134927490721326,0.8276755041438806,65.2000961303711,-0.00013491838841683812,0.13652778156196307
2019-04-23,74.11000061035156,74.56999969482422,74.02999877929688,74.5199966430664,65.54310607910156,685800,0.0,0.0,0.0,False,0.005396527506818849,0.005382018427941271,0.837538605275532,65.54310607910156,0.0,0.13639092995666346
2019-04-24,74.33999633789062,74.36000061035156,74.05999755859375,74.11000061035156,65.18248748779297,3025400,0.0,0.0,0.0,False,-0.00550200643334442,-0.005517198219903467,0.8274284560477874,65.54310607910156,-0.00550200643334442,0.13650204579956432
2019-04-25,74.02999877929688,74.16999816894531,73.73999786376953,74.08999633789062,65.16490173339844,2909700,0.0,0.0,0.0,False,-0.0002697926248644844,-0.00026982902544191883,0.8269354293278781,65.54310607910156,-0.005770314657451259,0.13615160819844901
2019-04-26,74.12999725341797,74.38999938964844,73.95999908447266,74.37000274658203,65.41118621826172,1497000,0.0,0.0,0.0,False,0.0037794039170178095,0.003772279914048427,0.8338401562456186,65.54310607910156,-0.0020127190902523573,0.13619725750179829
2019-04-29,74.41000366210938,74.68000030517578,74.37999725341797,74.55000305175781,65.5694808959961,1511900,0.0,0.0,0.0,False,0.0024199939931708325,0.0024170705232771255,0.8382780384081685,65.5694808959961,0.0,0.13598800182198043
2019-04-30,74.4800033569336,74.66999816894531,74.16000366210938,74.62000274658203,65.63107299804688,1468800,0.0,0.0,0.0,False,0.0009393410045213102,0.0009389000998448814,0.8400048083473564,65.63107299804688,0.0,0.1359773755728257
2019-05-01,74.69999694824219,74.87000274658203,74.08000183105469,74.11000061035156,65.18248748779297,2759800,0.0,0.0,0.0,False,-0.006834956214524457,-0.006858421511728396,0.8274284560477878,65.63107299804688,-0.006834956214524457,0.1360274392730133
2019-05-02,74.08999633789062,74.27999877929688,73.63999938964844,73.94000244140625,65.03297424316406,2356200,0.0,0.0,0.0,False,-0.002293764021462197,-0.0022963987278561576,0.8232367664035092,65.63107299804688,-0.00911304245933342,0.13604432648456613
2019-05-03,74.33999633789062,74.75,74.33000183105469,74.72000122070312,65.7190170288086,1628500,0.0,0.0,0.0,False,0.010549152850973131,0.010493898787380046,0.8424703697358138,65.7190170288086,0.0,0.13636222142848894
2019-05-06,73.23999786376953,74.20999908447266,73.20999908447266,74.0999984741211,65.17369842529297,2460600,0.0,0.0,0.0,False,-0.008297729153139644,-0.008332346940042116,0.827182049635061,65.7190170288086,-0.008297729153139644,0.13663221543272763
2019-05-07,73.47000122070312,73.52999877929688,72.44999694824219,72.83999633789062,64.06547546386719,2985700,0.0,0.0,0.0,False,-0.01700414412872564,-0.017150374641136387,0.796112382713646,65.7190170288086,-0.025160777499404152,0.1374722208010974
2019-05-08,72.79000091552734,73.2300033569336,72.68000030517578,72.80000305175781,64.03030395507812,3831500,0.0,0.0,0.0,False,-0.0005489931750978227,-0.0005491439270280202,0.7951263292738275,65.7190170288086,-0.025695957579374706,0.13746565568842883
2019-05-09,72.05000305175781,72.58000183105469,71.63999938964844,72.43000030517578,63.704872131347656,2799700,0.0,0.0,0.0,False,-0.005082465701846117,-0.005095425360647655,0.7860026612748123,65.7190170288086,-0.03064782445814762,0.1375647169704624
2019-05-10,72.33999633789062,73.0,71.61000061035156,72.87999725341797,64.10066986083984,2358700,0.0,0.0,0.0,False,0.00621298993703534,0.006193768887431241,0.797099077836831,65.7190170288086,-0.024625249146062678,0.13758230059411494
2019-05-13,71.41999816894531,71.56999969482422,70.80000305175781,71.05000305175781,62.49112319946289,2583300,0.0,0.0,0.0,False,-0.025109669912517618,-0.025430296272416667,0.7519745131922584,65.7190170288086,-0.0491165871810092,0.13950638333550694
2019-05-14,71.37000274658203,72.0,71.33999633789062,71.70999908447266,63.071617126464844,2538700,0.0,0.0,0.0,False,0.009289222169188704,0.009246342685090963,0.7682489936800576,65.7190170288086,-0.0402836199023372,0.13979957876955668
2019-05-15,71.2699966430664,72.18000030517578,71.16999816894531,72.0,63.32667922973633,1995100,0.0,0.0,0.0,False,0.00404400766766555,0.004035852647240884,0.7753998061688416,65.7190170288086,-0.03640251950243811,0.13984995466440447
2019-05-16,72.19000244140625,72.93000030517578,72.19000244140625,72.54000091552734,63.801631927490234,1074000,0.0,0.0,0.0,False,0.007500041112701972,0.007472055645352244,0.788715377706591,65.7190170288086,-0.029175498782610387,0.13977543423088035
2019-05-17,71.95999908447266,72.55999755859375,71.94000244140625,71.98999786376953,63.317867279052734,2023600,0.0,0.0,0.0,False,-0.007582324053831302,-0.007611216010969679,0.7751527580727484,65.7190170288086,-0.03653660475023979,0.1399142968103275
2019-05-20,71.62000274658203,71.9000015258789,71.41000366210938,71.55000305175781,62.93088912963867,956500,0.0,0.0,0.0,False,-0.006111673782513649,-0.006130426506789701,0.7643036035012785,65.7190170288086,-0.04242497872339934,0.140043923246993
2019-05-21,72.04000091552734,72.29000091552734,71.94000244140625,72.19999694824219,63.50258255004883,742800,0.0,0.0,0.0,False,0.00908446437539534,0.009043448844509513,0.7803313567346675,65.7190170288086,-0.03372592255584361,0.14029390560679444
2019-05-22,71.94000244140625,72.18000030517578,71.8499984741211,71.91000366210938,63.247520446777344,1598900,0.0,0.0,0.0,False,-0.004016562681847802,-0.004024650734447846,0.7731805442458834,65.7190170288086,-0.0376070229557427,0.1402075482212736
2019-05-23,71.27999877929688,71.27999877929688,70.80000305175781,71.0999984741211,62.535091400146484,2381100,0.0,0.0,0.0,False,-0.011264141923640558,-0.011328062833043375,0.7532071869392596,65.7190170288086,-0.048447554035484175,0.14065747016546762
2019-05-24,71.58000183105469,71.69999694824219,71.27999877929688,71.48999786376953,62.87812423706055,890300,0.0,0.0,0.0,False,0.005485445519205934,0.0054704552567932715,0.7628243094470952,65.7190170288086,-0.04322786493447872,0.14074982717740991
2019-05-28,71.55999755859375,71.7699966430664,70.87999725341797,70.87999725341797,62.341583251953125,9210400,0.0,0.0,0.0,False,-0.008533031028161386,-0.008569645776068257,0.747782074917386,65.7190170288086,-0.051392031249873016,0.1409613702640374
2019-05-29,70.55000305175781,70.68000030517578,70.13999938964844,70.47000122070312,61.980987548828125,7753600,0.0,0.0,0.0,False,-0.005784192256838461,-0.005800985485021264,0.7376725673730078,65.7190170288086,-0.05687896211749277,0.14105096120040309
2019-05-30,70.63999938964844,70.87999725341797,70.5,70.77999877929688,62.25364303588867,4759900,0.0,0.0,0.0,False,0.004399018115768927,0.004389370717948599,0.7453166204761563,65.7190170288086,-0.05273015558648486,0.1402892611170322
2019-05-31,70.01000213623047,70.3499984741211,69.86000061035156,70.08999633789062,61.64675521850586,2542200,0.0,0.0,0.0,False,-0.009748631369780991,-0.009796460375316061,0.7283021721195824,65.7190170288086,-0.061964740107381955,0.14001895129017844
2019-06-03,70.18000030517578,71.77999877929688,69.88999938964844,70.22000122070312,61.761104583740234,6591200,0.0,0.0,0.0,False,0.0018549129606102444,0.0018531947340102695,0.7315080222184978,65.7190170288086,-0.0602247663462977,0.13991793518664947
2019-06-04,70.66999816894531,71.36000061035156,70.5199966430664,71.36000061035156,62.7637825012207,4660300,0.0,0.0,0.0,False,0.016234779546744793,0.016104404691951894,0.7596186732426351,65.7190170288086,-0.044967722604439375,0.14047605203952945
2019-06-05,71.66999816894531,71.68000030517578,71.19000244140625,71.61000061035156,62.98365783691406,2512200,0.0,0.0,0.0,False,0.003503219961115134,0.0034970979796659953,0.7657830045026897,65.7190170288086,-0.04162203446675805,0.14039654380967115
2019-06-06,71.69999694824219,72.11000061035156,71.52999877929688,71.98999786376953,63.317867279052734,2228900,0.0,0.0,0.0,False,0.005306288228036138,0.0052922594858070835,0.7751527580727486,65.7190170288086,-0.03653660475023979,0.14049155719601408
2019-06-07,72.29000091552734,72.98999786376953,72.29000091552734,72.75,63.98632049560547,1991900,0.0,0.0,0.0,False,0.010557102525370121,0.010501765443945859,0.7938932277379163,65.7190170288086,-0.026365222907146935,0.1405647222705822
2019-06-10,73.06999969482422,73.44000244140625,73.05000305175781,73.05999755859375,64.25897979736328,2629300,0.0,0.0,0.0,False,0.00426121239111632,0.004252159135047854,0.8015373877882928,65.7190170288086,-0.022216358330577113,0.14055478074423192
2019-06-11,73.61000061035156,73.73999786376953,73.08000183105469,73.2699966430664,64.4437026977539,2006600,0.0,0.0,0.0,False,0.002874662824917884,0.0028705388831437636,0.8067162003446675,65.7190170288086,-0.019405560045057335,0.14056903556282402
2019-06-12,73.0199966430664,73.13999938964844,72.83000183105469,72.8499984741211,64.07427215576172,853100,0.0,0.0,0.0,False,-0.005732608874521761,-0.005749103344545932,0.7963590030208294,65.7190170288086,-0.025026924433849684,0.14065307868316904
2019-06-13,73.12000274658203,73.22000122070312,72.87999725341797,73.0999984741211,64.2941665649414,1056200,0.0,0.0,0.0,False,0.0034318674529010273,0.003425992034394881,0.8025238690170222,65.7190170288086,-0.021680946068359352,0.14068660856579607
2019-06-14,72.8499984741211,72.87999725341797,72.6500015258789,72.77999877929688,64.01271057128906,2140700,0.0,0.0,0.0,False,-0.004377628775513509,-0.004387238648253639,0.7946330886594632,65.7190170288086,-0.025963663710483642,0.14074143166502417
2019-06-17,71.94999694824219,72.08999633789062,71.8499984741211,71.94000244140625,64.07148742675781,1088000,0.906,0.0,0.0,False,0.0009182060085284327,0.0009177847152610002,0.7962809315445742,65.7190170288086,-0.025069297693977477,0.14074365518831322
2019-06-18,72.44000244140625,73.02999877929688,72.44000244140625,72.87000274658203,64.89978790283203,7473400,0.0,0.0,0.0,False,0.01292775475239405,0.012844904611140821,0.8195028108939844,65.7190170288086,-0.012465632673986038,0.1412721608675102
2019-06-19,72.97000122070312,73.26000213623047,72.76000213623047,73.11000061035156,65.11353302001953,5488500,0.0,0.0,0.0,False,0.003293464032694926,0.0032880524586552415,0.825495277959051,65.7190170288086,-0.009213223754147792,0.14123565314163639
2019-06-20,73.97000122070312,74.06999969482422,73.4800033569336,73.94000244140625,65.85274505615234,1740500,0.0,0.0,0.0,False,0.011352663599217383,0.01128870572014626,0.84621951175168,65.85274505615234,0.0,0.14150029692842558
2019-06-21,73.69999694824219,74.0,73.66000366210938,73.73999786376953,65.67462158203125,1718300,0.0,0.0,0.0,False,-0.0027048754606844305,-0.0027085402463309354,0.8412257178993061,65.85274505615234,-0.0027048754606844305,0.141514505165385
2019-06-24,73.83000183105469,73.88999938964844,73.66000366210938,73.66000366210938,65.60337829589844,1265800,0.0,0.0,0.0,False,-0.0010847917264940055,-0.0010853805389033438,0.839228371473921,65.85274505615234,-0.0037867329606574573,0.1413097219808775
2019-06-25,73.66999816894531,73.69999694824219,73.0199966430664,73.06999969482422,65.0779037475586,3736200,0.0,0.0,0.0,False,-0.008009870253475881,-0.008042121599058602,0.8244963908519032,65.85274505615234,-0.011766271974433917,0.14145768710692216
2019-06-26,73.31999969482422,73.44000244140625,73.08000183105469,73.12000274658203,65.12244415283203,2500700,0.0,0.0,0.0,False,0.0006844167176345284,0.0006841826113242644,0.8257451066830661,65.85274505615234,-0.011089908290042971,0.14072291500903633
2019-06-27,73.30999755859375,73.47000122070312,73.23999786376953,73.4000015258789,65.37181854248047,1761300,0.0,0.0,0.0,False,0.0038293155745690033,0.003822002409350317,0.8327364608552807,65.85274505615234,-0.0073030594740096655,0.14076382886561314
2019-06-28,73.61000061035156,73.77999877929688,73.5,73.70999908447266,65.64791107177734,2653100,0.0,0.0,0.0,False,0.004223418216787955,0.004214524618201801,0.8404768734106285,65.85274505615234,-0.00311048513164236,0.14046324805550112
2019-07-01,74.5,74.63999938964844,74.04000091552734,74.29000091552734,66.16446685791016,2812100,0.0,0.0,0.0,False,0.00786857917791206,0.007837783349562323,0.854958811414176,66.16446685791016,0.0,0.14057991023425598
2019-07-02,74.29000091552734,74.47000122070312,74.1500015258789,74.47000122070312,66.32477569580078,3807100,0.0,0.0,0.0,False,0.002422884147693649,0.0024199536963719656,0.8594531617129759,66.32477569580078,0.0,0.1405238166556293
2019-07-03,74.66000366210938,74.94000244140625,74.58000183105469,74.94000244140625,66.74337768554688,863400,0.0,0.0,0.0,False,0.006311396990862361,0.006291563532350468,0.8711889088024607,66.74337768554688,0.0,0.14061316566714974
2019-07-05,74.51000213623047,74.68000030517578,74.12000274658203,74.58999633789062,66.43164825439453,2026200,0.0,0.0,0.0,False,-0.00467056720774639,-0.004681508387737827,0.8624493952455092,66.74337768554688,-0.00467056720774639,0.1406977388390314
2019-07-08,74.2300033569336,74.33999633789062,74.12999725341797,74.19999694824219,66.08431243896484,2741600,0.0,0.0,0.0,False,-0.005228469028791705,-0.00524218530395355,0.8527116362647762,66.74337768554688,-0.009874616320545426,0.14063764456716638
2019-07-09,73.80999755859375,74.23999786376953,73.80000305175781,74.16000366210938,66.0486831665039,1650600,0.0,0.0,0.0,False,-0.0005391487199605249,-0.0005392941128929333,0.8517127491576282,66.74337768554688,-0.010408441153756609,0.14046398083088954
2019-07-10,74.5199966430664,74.76000213623047,74.33000183105469,74.54000091552734,66.38712310791016,3731800,0.0,0.0,0.0,False,0.0051240982436102644,0.005111014727320955,0.8612011072032575,66.74337768554688,-0.005337676785181156,0.14022668077754072
2019-07-11,74.70999908447266,74.7300033569336,74.38999938964844,74.62999725341797,66.46727752685547,2890000,0.0,0.0,0.0,False,0.001207379009556142,0.0012066507136802747,0.8634482823526572,66.74337768554688,-0.004136742374535207,0.14021803689761
2019-07-12,74.69999694824219,74.8499984741211,74.58000183105469,74.8499984741211,66.6632080078125,792200,0.0,0.0,0.0,False,0.002947773524767383,0.002943437359655899,0.8689413058641497,66.74337768554688,-0.0012011630294181952,0.13972026423949296
2019-07-15,74.98999786376953,74.98999786376953,74.80999755859375,74.91000366210938,66.7166519165039,1982800,0.0,0.0,0.0,False,0.0008017002224847136,0.0008013790325152638,0.8704396365248719,66.74337768554688,-0.000400425779601421,0.1394175089169814
2019-07-16,74.86000061035156,74.93000030517578,74.58000183105469,74.62999725341797,66.46727752685547,1942500,0.0,0.0,0.0,False,-0.0037378133117430545,-0.0037448163921711243,0.8634482823526575,66.74337768554688,-0.004136742374535207,0.13946875523457278
2019-07-17,74.6500015258789,74.72000122070312,74.30000305175781,74.30000305175781,66.17335510253906,1337900,0.0,0.0,0.0,False,-0.0044220620319170845,-0.004431868268092306,0.8552079984548246,66.74337768554688,-0.008540511475062074,0.13953729060884087
2019-07-18,74.16000366210938,74.6500015258789,74.05000305175781,74.6500015258789,66.48509979248047,1258100,0.0,0.0,0.0,False,0.004711030436016728,0.004699968261354494,0.8639479398006871,66.74337768554688,-0.003869715648543437,0.1395621986986825
2019-07-19,74.7699966430664,74.80999755859375,74.22000122070312,74.22000122070312,66.10213470458984,2375600,0.0,0.0,0.0,False,-0.005760164143333912,-0.005776817871745045,0.853211293712806,66.74337768554688,-0.009607589594553767,0.1396900313348565
2019-07-22,74.38999938964844,74.4800033569336,74.23999786376953,74.4000015258789,66.26244354248047,1644700,0.0,0.0,0.0,False,0.0024251688482836986,0.0024222328721794652,0.8577056440116058,66.74337768554688,-0.00720572077326187,0.13962203744837015
2019-07-23,74.73999786376953,74.83999633789062,74.51000213623047,74.80999755859375,66.6275863647461,1554300,0.0,0.0,0.0,False,0.005510554738771933,0.0054954271807196075,0.8679426326514572,66.74337768554688,-0.0017348735532431991,0.1396850447895099
2019-07-24,74.62999725341797,75.05999755859375,74.62999725341797,75.05000305175781,66.84133911132812,1270300,0.0,0.0,0.0,False,0.003208171843594343,0.0032030366404501337,0.8739353136109791,66.84133911132812,0.0,0.13971643982015336
2019-07-25,74.94999694824219,74.94999694824219,74.4000015258789,74.48999786376953,66.34259033203125,2079000,0.0,0.0,0.0,False,-0.007461681437383794,-0.007489659042523216,0.85995260526655,66.84133911132812,-0.007461681437383794,0.13984377169688955
2019-07-26,74.77999877929688,74.94999694824219,74.72000122070312,74.86000061035156,66.67211151123047,1554300,0.0,0.0,0.0,False,0.0049669628145363465,0.0049546681493591715,0.869190920693709,66.84133911132812,-0.002531780517080917,0.13959107495490514
2019-07-29,74.91999816894531,74.94000244140625,74.66999816894531,74.80999755859375,66.6275863647461,1187600,0.0,0.0,0.0,False,-0.0006678226544073462,-0.0006680457472860645,0.8679426326514572,66.84133911132812,-0.0031979123911030083,0.1395246087322191
2019-07-30,74.31999969482422,74.5,74.19000244140625,74.44999694824219,66.30696868896484,1605000,0.0,0.0,0.0,False,-0.004812086003326943,-0.0048237013669121045,0.8589539320538575,66.84133911132812,-0.007994609764972793,0.1395782312277756
2019-07-31,74.47000122070312,74.5199966430664,73.12999725341797,73.76000213623047,65.69242858886719,3977300,0.0,0.0,0.0,False,-0.00926810729322225,-0.009311323428061876,0.841724947558425,66.84133911132812,-0.0171886221571258,0.13985591124279473
2019-08-01,73.7300033569336,74.47000122070312,72.9000015258789,73.16000366210938,65.15806579589844,4611300,0.0,0.0,0.0,False,-0.0081343132602546,-0.00816757729589684,0.8267437798957589,66.84133911132812,-0.02518311778024218,0.1400798728801056
2019-08-02,72.87000274658203,72.88999938964844,72.13999938964844,72.51000213623047,64.57914733886719,3615500,0.0,0.0,0.0,False,-0.0088848318310224,-0.008924537308643796,0.8105134686130189,66.84133911132812,-0.0338442018448063,0.14035055475257777
2019-08-05,71.31999969482422,71.31999969482422,69.91999816894531,70.37000274658203,62.673213958740234,6066100,0.0,0.0,0.0,False,-0.029513139436882274,-0.029957415297162157,0.7570795321614894,66.84133911132812,-0.062358492633512896,0.14343836768310086
2019-08-06,70.95999908447266,71.2300033569336,70.5,71.16999816894531,63.385704040527344,13946200,0.0,0.0,0.0,False,0.011368334840082817,0.011304200927718475,0.7770546006237573,66.84133911132812,-0.05169907001781071,0.1438426913484358
2019-08-07,70.54000091552734,71.52999877929688,70.1500015258789,71.41999816894531,63.608375549316406,4399700,0.0,0.0,0.0,False,0.003512961040027074,0.0035068050054530594,0.7832973242017494,66.84133911132812,-0.04836772579656179,0.14388527624901856
2019-08-08,71.75,72.55000305175781,71.6500015258789,72.47000122070312,64.54350280761719,4058700,0.0,0.0,0.0,False,0.01470132274602376,0.014594305885399022,0.8095141537169599,66.84133911132812,-0.03437747259796453,0.14455974544644415
2019-08-09,72.2699966430664,72.38999938964844,71.66999816894531,71.9800033569336,64.10711669921875,2800800,0.0,0.0,0.0,False,-0.006761115982489518,-0.006784075875339508,0.7972798186517231,66.84133911132812,-0.040906158501034406,0.14472071204376388
2019-08-12,71.61000061035156,71.73999786376953,71.02999877929688,71.16999816894531,63.385704040527344,2750800,0.0,0.0,0.0,False,-0.011253238264889776,-0.011317035015512485,0.7770546006237575,66.84133911132812,-0.05169907001781071,0.14513745106697593
2019-08-13,71.05999755859375,72.47000122070312,70.9800033569336,72.20999908447266,64.31197357177734,2796600,0.0,0.0,0.0,False,0.014613224626451427,0.0145074803908085,0.8030230986761415,66.84133911132812,-0.03784133551450808,0.1453816305711959
2019-08-14,70.97000122070312,71.06999969482422,70.04000091552734,70.1500015258789,62.47727966308594,4146700,0.0,0.0,0.0,False,-0.028528029957652246,-0.028942862827559052,0.7515864017027696,66.84133911132812,-0.065289826718965,0.14805587447649993
2019-08-15,70.33000183105469,70.47000122070312,69.81999969482422,70.27999877929688,62.593055725097656,3528000,0.0,0.0,0.0,False,0.0018530906376854617,0.0018513757834231473,0.7548322500648621,66.84133911132812,-0.06355772404790849,0.14799693487396984
2019-08-16,70.68000030517578,71.31999969482422,70.68000030517578,71.23999786376953,63.44804763793945,2233300,0.0,0.0,0.0,False,0.013659533041442184,0.013567082555569872,0.7788024391668114,66.84133911132812,-0.05076635983813771,0.14814333302758556
2019-08-19,71.95999908447266,72.05999755859375,71.7699966430664,71.83999633789062,63.9824333190918,1769200,0.0,0.0,0.0,False,0.008422413313672994,0.008387142694768021,0.7937842485128439,66.84133911132812,-0.042771521789452094,0.14819079551406444
2019-08-20,71.77999877929688,71.91000366210938,71.45999908447266,71.45999908447266,63.64399337768555,1591000,0.0,0.0,0.0,False,-0.005289575964052329,-0.005303615300969652,0.7842958904672146,66.84133911132812,-0.047834854539900995,0.14822095837490165
2019-08-21,72.12000274658203,72.22000122070312,71.93000030517578,72.05000305175781,64.16947937011719,1109900,0.0,0.0,0.0,False,0.008256647085503,0.008222747445371706,0.7990281919309157,66.84133911132812,-0.03997316296672038,0.1484023563461022
2019-08-22,72.13999938964844,72.2699966430664,71.55999755859375,71.94000244140625,64.07148742675781,1921100,0.0,0.0,0.0,False,-0.0015270802306837084,-0.0015282474060975167,0.7962809315445754,66.84133911132812,-0.041439200970479706,0.1483397552863059
2019-08-23,71.5999984741211,72.0999984741211,70.25,70.44000244140625,62.735565185546875,3962000,0.0,0.0,0.0,False,-0.02085049520253568,-0.02107093636678786,0.7588275845989989,66.84133911132812,-0.06142566831198348,0.1497992652192704
2019-08-26,71.05999755859375,71.13999938964844,70.68000030517578,71.08999633789062,63.31446838378906,2992200,0.0,0.0,0.0,False,0.009227671680808625,0.009185356830985219,0.7750574680928282,66.84133911132812,-0.05276481253113219,0.15000762428597272
2019-08-27,71.44000244140625,71.56999969482422,70.80000305175781,70.9000015258789,63.14523696899414,2974100,0.0,0.0,0.0,False,-0.002672871132220589,-0.0026764496302637375,0.7703129682283303,66.84133911132812,-0.05529665011914131,0.1498349149170804
2019-08-28,70.7300033569336,71.27999877929688,70.58000183105469,71.19000244140625,63.403526306152344,10657100,0.0,0.0,0.0,False,0.004090400947976969,0.004082058000946918,0.7775542580717874,66.84133911132812,-0.051432434641231595,0.14957727930018988
2019-08-29,71.87999725341797,72.12999725341797,71.62000274658203,71.98999786376953,64.11602783203125,3962800,0.0,0.0,0.0,False,0.011237569381212342,0.011174896984938763,0.7975296473757385,66.84133911132812,-0.04077284081274479,0.15000023871925333
2019-08-30,72.47000122070312,72.47000122070312,71.87000274658203,72.12999725341797,64.24071502685547,3108500,0.0,0.0,0.0,False,0.0019447117833135685,0.001942823279354383,0.8010253244618455,66.84133911132812,-0.0389074204533989,0.14989539973578656
2019-09-03,71.6500015258789,71.86000061035156,71.44000244140625,71.73999786376953,63.893367767333984,2548800,0.0,0.0,0.0,False,-0.005406964405303971,-0.005421634943291788,0.7912872446394292,66.84133911132812,-0.0441040138212091,0.14974723812240634
2019-09-04,72.47000122070312,72.69999694824219,72.33000183105469,72.69999694824219,64.74837493896484,1090700,0.0,0.0,0.0,False,0.013381782828295163,0.013293037608670389,0.8152578615302892,66.84133911132812,-0.03131242132772549,0.15030963337829445
2019-09-05,73.33000183105469,73.69999694824219,73.33000183105469,73.48999786376953,65.45196533203125,1436300,0.0,0.0,0.0,False,0.01086653361925527,0.010807917099412003,0.8349834221102255,66.84133911132812,-0.020786145187528193,0.15058905501532896
2019-09-06,73.66000366210938,73.76000213623047,73.51000213623047,73.58999633789062,65.54102325439453,1332700,0.0,0.0,0.0,False,0.0013606607824760975,0.0013597359224457371,0.8374802120891847,66.84133911132812,-0.0194537672976276,0.15048928025533528
2019-09-09,73.86000061035156,73.86000061035156,73.4800033569336,73.68000030517578,65.62118530273438,3275500,0.0,0.0,0.0,False,0.0012230820386904817,0.001222334683176465,0.8397276011330401,66.84133911132812,-0.018254478812303798,0.15044636658325772
2019-09-10,73.5,73.72000122070312,73.2699966430664,73.69000244140625,65.63008880615234,2504900,0.0,0.0,0.0,False,0.00013568031995903063,0.00013567111621692022,0.8399772159625993,66.84133911132812,-0.018121275265870596,0.15038417413532498
2019-09-11,73.8499984741211,74.26000213623047,73.76000213623047,74.26000213623047,66.13774871826172,1433500,0.0,0.0,0.0,False,0.007735170275463332,0.007705407228829541,0.8542097530310431,66.84133911132812,-0.0105262761401973,0.15056596404164832
2019-09-12,74.45999908447266,74.76000213623047,74.23999786376953,74.58000183105469,66.42274475097656,1732400,0.0,0.0,0.0,False,0.00430912811878259,0.004299870411779338,0.86219978041595,66.84133911132812,-0.006262507093916403,0.1505952762533322
2019-09-13,74.80999755859375,74.91999816894531,74.5999984741211,74.66000366210938,66.49400329589844,2169800,0.0,0.0,0.0,False,0.0010728033776536972,0.0010722283353449518,0.8641975546302463,66.84133911132812,-0.005196422155025693,0.1505880788611861
2019-09-16,74.30999755859375,74.45999908447266,74.22000122070312,74.3499984741211,66.2178955078125,1620300,0.0,0.0,0.0,False,-0.004152371257559184,-0.004161016290981147,0.8564567142859876,66.84133911132812,-0.009327215938586209,0.15050388520131214
2019-09-17,74.19000244140625,74.52999877929688,74.12999725341797,74.47000122070312,66.32477569580078,1054000,0.0,0.0,0.0,False,0.0016140680275118502,0.0016127668196836,0.8594531617129764,66.84133911132812,-0.007728202672106499,0.15050936063751677
2019-09-18,74.37999725341797,74.48999786376953,73.8499984741211,74.43000030517578,66.28915405273438,1051100,0.0,0.0,0.0,False,-0.0005370789828190725,-0.0005372232613976064,0.8584544885002838,66.84133911132812,-0.008261130999695498,0.15047122603891996
2019-09-19,74.63999938964844,74.83999633789062,74.43000030517578,74.51000213623047,66.36039733886719,1109300,0.0,0.0,0.0,False,0.0010747351833173546,0.0010741580689199776,0.8604518349256691,66.84133911132812,-0.00719527434451761,0.15031427764443514
2019-09-20,74.63999938964844,74.73999786376953,74.06999969482422,74.2300033569336,66.11103057861328,1625400,0.0,0.0,0.0,False,-0.003757764724953705,-0.003764842860359996,0.85346069464791,66.84133911132812,-0.010926000921353096,0.1503460913408021
2019-09-23,74.01000213623047,74.30000305175781,73.94000244140625,74.12999725341797,66.02197265625,928500,0.0,0.0,0.0,False,-0.001347096264932346,-0.0013480044147743042,0.8509639046689508,66.84133911132812,-0.01225837881125369,0.15006188466826317
2019-09-24,74.37000274658203,74.44000244140625,73.47000122070312,73.69000244140625,65.63008880615234,4060600,0.0,0.0,0.0,False,-0.005935657998861088,-0.005953344037044334,0.8399772159625993,66.84133911132812,-0.018121275265870596,0.150182753440473
2019-09-25,73.45999908447266,73.9800033569336,73.16000366210938,73.88999938964844,65.80821990966797,6669400,0.0,0.0,0.0,False,0.0027141682535545275,0.0027104915501920293,0.8449712237094287,66.84133911132812,-0.015456291202356587,0.15012927984312094
2019-09-26,74.0199966430664,74.0199966430664,73.55999755859375,73.80999755859375,65.73695373535156,6084300,0.0,0.0,0.0,False,-0.0010829372746175014,-0.0010835240748713784,0.8429732356006772,66.84133911132812,-0.01652249028310382,0.15012172568360277
2019-09-27,73.97000122070312,73.98999786376953,73.0999984741211,73.4000015258789,65.37181854248047,1993900,0.0,0.0,0.0,False,-0.005554489098187898,-0.0055699726348003705,0.8327364608552812,66.84133911132812,-0.021985205389139284,0.1502262030427754
2019-09-30,73.56999969482422,73.87000274658203,73.54000091552734,73.75,65.68352508544922,1487900,0.0,0.0,0.0,False,0.004768209756413455,0.0047568778519275065,0.841475332728866,66.84133911132812,-0.017321825703559002,0.15029938232656848
2019-10-01,73.81999969482422,73.87000274658203,72.87000274658203,72.9000015258789,64.92649841308594,2298600,0.0,0.0,0.0,False,-0.011525366085002986,-0.011592297889392108,0.8202516553826631,66.84133911132812,-0.028647551406067895,0.15072767964529607
2019-10-02,72.36000061035156,72.37000274658203,71.37999725341797,71.68000030517578,63.839935302734375,2518000,0.0,0.0,0.0,False,-0.016735279691790117,-0.01687689670858928,0.7897892348203903,66.84133911132812,-0.044903406312592486,0.15163389756516713
2019-10-03,71.69000244140625,72.27999877929688,71.12000274658203,72.27999877929688,64.37431335449219,7861100,0.0,0.0,0.0,False,0.008370592000504828,0.008335752876335468,0.8047708302719676,66.84133911132812,-0.03690868240576339,0.1518279468737347
2019-10-04,72.37999725341797,73.06999969482422,72.36000061035156,73.04000091552734,65.05118560791016,2933400,0.0,0.0,0.0,False,0.010514632594069262,0.010459738305008508,0.8237473324687707,66.84133911132812,-0.02678213104672189,0.15218774457026854
2019-10-07,72.83999633789062,73.19999694824219,72.72000122070312,72.75,64.79289245605469,2268500,0.0,0.0,0.0,False,-0.003970614054789157,-0.003978517871717053,0.8165059356780859,66.84133911132812,-0.030646403595559812,0.15186134635008164
2019-10-08,72.3499984741211,72.44999694824219,71.79000091552734,71.79000091552734,63.937896728515625,2588000,0.0,0.0,0.0,False,-0.013195825886596402,-0.013283664387154835,0.7925356396289089,66.84133911132812,-0.0434378248762588,0.15232689033853128
2019-10-09,72.37999725341797,72.6500015258789,72.19999694824219,72.41000366210938,64.49009704589844,1536500,0.0,0.0,0.0,False,0.008636510514687279,0.008599429206866502,0.8080168925285156,66.84133911132812,-0.03517646559285048,0.1525574037986375
2019-10-10,72.44000244140625,73.12999725341797,72.41999816894531,72.9800033569336,64.99776458740234,2962500,0.0,0.0,0.0,False,0.007872023221527913,0.007841200499181432,0.8222496434914148,66.84133911132812,-0.027581352325320774,0.15274057597873747
2019-10-11,73.87999725341797,74.44999694824219,73.8499984741211,73.97000122070312,65.87947082519531,4277500,0.0,0.0,0.0,False,0.013565177870191736,0.01347399453152329,0.8469687840292695,66.84133911132812,-0.014390320405322288,0.15049367311553227
2019-10-14,73.75,73.94000244140625,73.72000122070312,73.7699966430664,65.70133209228516,1201900,0.0,0.0,0.0,False,-0.00270400977237395,-0.0027076722104672725,0.8419745623879846,66.84133911132812,-0.017055418610692707,0.14953391109653513
2019-10-15,74.05000305175781,74.69999694824219,74.02999877929688,74.51000213623047,66.36039733886719,2847400,0.0,0.0,0.0,False,0.010031231111970351,0.009981252268136155,0.8604518349256689,66.84133911132812,-0.00719527434451761,0.14938484160355178
2019-10-16,74.41000366210938,74.63999938964844,74.31999969482422,74.52999877929688,66.37821960449219,2983200,0.0,0.0,0.0,False,0.0002685677955480692,0.0002685317376735112,0.8609514923736983,66.84133911132812,-0.006928638967938494,0.14927218251514351
2019-10-17,74.87000274658203,74.95999908447266,74.56999969482422,74.70999908447266,66.53851318359375,1954200,0.0,0.0,0.0,False,0.0024148520411764185,0.002411940971579043,0.8654454148835873,66.84133911132812,-0.004530518564716424,0.14795811011477442
2019-10-18,74.62999725341797,74.73999786376953,74.2300033569336,74.45999908447266,66.31587219238281,1509800,0.0,0.0,0.0,False,-0.0033460469817927496,-0.0033516575158980743,0.8592035468834169,66.84133911132812,-0.007861406218539702,0.14797344050115604
2019-10-21,74.91999816894531,75.0,74.80000305175781,75.0,66.79681396484375,860600,0.0,0.0,0.0,False,0.007252287522747425,0.007226116144320718,0.8726870255687273,66.84133911132812,-0.0006661318740220912,0.1472196939969056
2019-10-22,75.06999969482422,75.19999694824219,74.76000213623047,74.76000213623047,66.58306884765625,1683500,0.0,0.0,0.0,False,-0.0031999298244972385,-0.0032050605481655585,0.866694558503661,66.84133911132812,-0.0038639301232686885,0.1472551026490747
2019-10-23,74.75,75.02999877929688,74.69000244140625,75.02999877929688,66.82351684570312,2133100,0.0,0.0,0.0,False,0.003611248358002639,0.0036047434564905334,0.8734356561629497,66.84133911132812,-0.0002666353765791163,0.14726016203152534
2019-10-24,75.30999755859375,75.3499984741211,74.9800033569336,75.19999694824219,66.97492218017578,1295200,0.0,0.0,0.0,False,0.0022657492694113657,0.0022631863301239208,0.87768039163219,66.97492218017578,0.0,0.14704450140891223
2019-10-25,75.02999877929688,75.52999877929688,75.0199966430664,75.41000366210938,67.1619644165039,1268100,0.0,0.0,0.0,False,0.0027927204726709842,0.002788828074088508,0.8829242281030341,67.1619644165039,0.0,0.14432227023150523
2019-10-28,75.69000244140625,75.91000366210938,75.68000030517578,75.86000061035156,67.56275177001953,1142600,0.0,0.0,0.0,False,0.005967475147542478,0.005949740287639712,0.8941605316389445,67.56275177001953,0.0,0.14377212088834343
2019-10-29,75.6500015258789,75.91999816894531,75.56999969482422,75.7699966430664,67.48258209228516,1343600,0.0,0.0,0.0,False,-0.0011865958036650914,-0.0011873003658745844,0.8919129287006338,67.56275177001953,-0.0011865958036650914,0.14309514881957183
2019-10-30,75.69999694824219,76.04000091552734,75.38999938964844,75.94999694824219,67.64290618896484,2386700,0.0,0.0,0.0,False,0.002375784857497676,0.0023729671426268857,0.8964077067883449,67.64290618896484,0.0,0.14292773002876308
2019-10-31,75.86000061035156,75.93000030517578,75.4000015258789,75.7699966430664,67.48258209228516,3823800,0.0,0.0,0.0,False,-0.0023701538817952894,-0.002372967142626808,0.891912928700634,67.64290618896484,-0.0023701538817952894,0.14229504930586898
2019-11-01,76.20999908447266,76.54000091552734,76.19000244140625,76.54000091552734,68.1683578491211,1985900,0.0,0.0,0.0,False,0.010162263143667305,0.010110974527170538,0.9111390457269961,68.1683578491211,0.0,0.14223350609025567
2019-11-04,77.0,77.05999755859375,76.80000305175781,76.87000274658203,68.46227264404297,1415500,0.0,0.0,0.0,False,0.004311601514186414,0.004302333191703228,0.9193791157303735,68.46227264404297,0.0,0.14164607547241337
2019-11-05,76.98999786376953,77.02999877929688,76.73999786376953,76.88999938964844,68.4800796508789,3875100,0.0,0.0,0.0,False,0.00026009955773043103,0.00026006573770472063,0.9198783453894919,68.4800796508789,0.0,0.14162613191903434
2019-11-06,76.8499984741211,76.94000244140625,76.62000274658203,76.8499984741211,68.4444580078125,1388600,0.0,0.0,0.0,False,-0.000520175257505695,-0.0005203105955900059,0.9188796721767993,68.4800796508789,-0.000520175257505695,0.1416078087852625
2019-11-07,77.20999908447266,77.37999725341797,77.02999877929688,77.16999816894531,68.72945404052734,1212000,0.0,0.0,0.0,False,0.0041639022502348855,0.0041552571990501495,0.9268696995617063,68.72945404052734,0.0,0.14160423360041932
2019-11-08,76.94000244140625,77.16999816894531,76.72000122070312,77.16999816894531,68.72945404052734,1846200,0.0,0.0,0.0,False,0.0,0.0,0.9268696995617063,68.72945404052734,0.0,0.14047857100413627
2019-11-11,76.69000244140625,76.98999786376953,76.5999984741211,76.98999786376953,68.56914520263672,1012200,0.0,0.0,0.0,False,-0.002332461971778499,-0.002335186398442253,0.9223753492629063,68.72945404052734,-0.002332461971778499,0.14024308231152643
2019-11-12,76.97000122070312,77.19000244140625,76.80999755859375,76.94000244140625,68.52462005615234,1860600,0.0,0.0,0.0,False,-0.0006493466755753685,-0.0006495575924382939,0.9211270612206544,68.72945404052734,-0.0029802940709264814,0.13996037767131106
2019-11-13,76.56999969482422,76.94000244140625,76.45999908447266,76.87000274658203,68.46227264404297,936400,0.0,0.0,0.0,False,-0.0009098541817273986,-0.000910268350284455,0.919379115730373,68.72945404052734,-0.0038874366196307575,0.1386795561024286
2019-11-14,76.66000366210938,76.87999725341797,76.55000305175781,76.87999725341797,68.4711685180664,1583300,0.0,0.0,0.0,False,0.00012993833946595146,0.00012992989821114038,0.9196285166654767,68.72945404052734,-0.0037580034072238755,0.13867734259348474
2019-11-15,77.19000244140625,77.38999938964844,77.08000183105469,77.38999938964844,68.92539978027344,2037800,0.0,0.0,0.0,False,0.006633905511444382,0.006611997995165388,0.9323631508621097,68.92539978027344,0.0,0.1387462449628271
2019-11-18,77.3499984741211,77.5,77.22000122070312,77.45999908447266,68.98773956298828,1281100,0.0,0.0,0.0,False,0.0009044529725410477,0.0009040442014088874,0.9341108824579358,68.98773956298828,0.0,0.1384518666960203
2019-11-19,77.6500015258789,77.75,77.25,77.37000274658203,68.90757751464844,2816200,0.0,0.0,0.0,False,-0.0011619752849947318,-0.0011626509016935149,0.9318634934140804,68.98773956298828,-0.0011619752849947318,0.13844749997152417
2019-11-20,77.16000366210938,77.31999969482422,76.70999908447266,77.04000091552734,68.61367797851562,1767200,0.0,0.0,0.0,False,-0.004265126517767004,-0.00427424811562546,0.923623851199614,68.98773956298828,-0.005422145831160741,0.1376407086112547
2019-11-21,77.06999969482422,77.06999969482422,76.73999786376953,77.01000213623047,68.58695983886719,955200,0.0,0.0,0.0,False,-0.0003893996129576971,-0.0003894754486745544,0.9228747928164807,68.98773956298828,-0.0058094340626303476,0.13634017854769515
2019-11-22,77.1500015258789,77.19000244140625,76.87000274658203,77.08000183105469,68.64930725097656,905500,0.0,0.0,0.0,False,0.0009090272007368227,0.0009086142857260207,0.924622738306762,68.98773956298828,-0.004905687795477287,0.13606975512553934
2019-11-25,77.38999938964844,77.69999694824219,77.37999725341797,77.66999816894531,69.1747817993164,1427800,0.0,0.0,0.0,False,0.00765447707168776,0.0076253302036002925,0.9393547189287801,69.1747817993164,0.0,0.136054611390576
2019-11-26,77.62000274658203,77.81999969482422,77.54000091552734,77.7300033569336,69.22821807861328,1372300,0.0,0.0,0.0,False,0.0007724820795518283,0.0007721838688352882,0.9408528356950467,69.22821807861328,0.0,0.13532750594796927
2019-11-27,77.87000274658203,78.05999755859375,77.80999755859375,78.0199966430664,69.48649597167969,639400,0.0,0.0,0.0,False,0.0037308181581838795,0.0037238759175863894,0.9480938046968206,69.48649597167969,0.0,0.13536198901026583
2019-11-29,77.70999908447266,77.77999877929688,77.54000091552734,77.54000091552734,69.05899810791016,4851300,0.0,0.0,0.0,False,-0.006152243796316403,-0.006171246829132465,0.9361086566722321,69.48649597167969,-0.006152243796316403,0.1340854869517847
2019-12-02,77.63999938964844,77.63999938964844,76.86000061035156,77.04000091552734,68.61367797851562,3269300,0.0,0.0,0.0,False,-0.006448401245246593,-0.006469281997940864,0.9236238511996142,69.48649597167969,-0.012560972905005796,0.13418584723926383
2019-12-03,76.3499984741211,76.6500015258789,76.0199966430664,76.6500015258789,68.2663345336914,3252100,0.0,0.0,0.0,False,-0.005062306161943142,-0.005075163042446197,0.9138858783244257,69.48649597167969,-0.017559691576411907,0.13427849672911246
2019-12-04,76.9800033569336,77.26000213623047,76.93000030517578,77.18000030517578,68.73837280273438,2282800,0.0,0.0,0.0,False,0.0069146567230733424,0.006890860118199324,0.9271197421801769,69.48649597167969,-0.010766454092752342,0.13385714250290798
2019-12-05,77.30000305175781,77.33000183105469,76.97000122070312,77.26000213623047,68.80961608886719,1986600,0.0,0.0,0.0,False,0.0010364412660344158,0.0010359045316158993,0.929117088605562,69.48649597167969,-0.009741171624028544,0.13077172121290653
2019-12-06,77.81999969482422,77.97000122070312,77.76000213623047,77.87000274658203,69.3529052734375,1684300,0.0,0.0,0.0,False,0.007895541574721943,0.00786453488912383,0.9443485127811537,69.48649597167969,-0.0019225418748505252,0.13088045512302304
2019-12-09,77.77999877929688,77.95999908447266,77.62000274658203,77.62000274658203,69.1302261352539,2160500,0.0,0.0,0.0,False,-0.0032108119667898505,-0.003215977683927514,0.938105575308706,69.48649597167969,-0.0051271809211819175,0.129425724385721
2019-12-10,77.62000274658203,77.80000305175781,77.43000030517578,77.56999969482422,69.08570861816406,2081800,0.0,0.0,0.0,False,-0.000643966027288001,-0.0006441734624690719,0.9368575011609097,69.48649597167969,-0.005767845218140999,0.12938018474361251
2019-12-11,77.73999786376953,78.05999755859375,77.69999694824219,77.94000244140625,69.41524505615234,1249100,0.0,0.0,0.0,False,0.00476996537459895,0.0047586251371567415,0.9460962443769796,69.48649597167969,-0.0010253922655185654,0.12944246214398863
2019-12-12,77.97000122070312,78.80999755859375,77.94000244140625,78.62999725341797,70.02977752685547,3291200,0.0,0.0,0.0,False,0.00885299000537998,0.008814032050120671,0.9633250149779564,70.02977752685547,0.0,0.12932090719637704
2019-12-13,78.80000305175781,79.2300033569336,78.55999755859375,78.87999725341797,70.25240325927734,3235600,0.0,0.0,0.0,False,0.0031790152744166633,0.0031739728890795792,0.9695664551892156,70.25240325927734,0.0,0.12933431496169848
2019-12-16,78.5199966430664,78.68000030517578,78.47000122070312,78.51000213623047,70.76892852783203,1588000,0.943,0.0,0.0,False,0.007352421334945181,0.007325524044878036,0.9840475376149411,70.76892852783203,0.0,0.12839258048064647
2019-12-17,78.61000061035156,78.62999725341797,78.4800033569336,78.5,70.7599105834961,1671200,0.0,0.0,0.0,False,-0.00012742801853204977,-0.00012743613817179034,0.9837947143685495,70.76892852783203,-0.00012742801853204977,0.12738899258977526
2019-12-18,78.58999633789062,78.63999938964844,78.48999786376953,78.55000305175781,70.80499267578125,2486200,0.0,0.0,0.0,False,0.0006371134716451898,0.0006369106010204792,0.9850586167060522,70.80499267578125,0.0,0.12738175719462475
2019-12-19,78.51000213623047,78.7300033569336,78.44000244140625,78.7300033569336,70.96723937988281,2847200,0.0,0.0,0.0,False,0.0022914585253117625,0.002288837137994942,0.989607296196547,70.96723937988281,0.0,0.12652591275299052
2019-12-20,79.01000213623047,79.08000183105469,78.87000274658203,78.87000274658203,71.09343719482422,2071800,0.0,0.0,0.0,False,0.001778254530458545,0.0017766753077670969,0.9931453243848418,71.09343719482422,0.0,0.12615347897930332
2019-12-23,79.08000183105469,79.12000274658203,79.01000213623047,79.05000305175781,71.25568389892578,1385500,0.0,0.0,0.0,False,0.0022821614835830673,0.002279561308326266,0.9976940038753366,71.25568389892578,0.0,0.12456827205177343
2019-12-24,79.12000274658203,79.12999725341797,78.94999694824219,79.06999969482422,71.27371215820312,1295900,0.0,0.0,0.0,False,0.0002530080169171889,0.000252976015786458,0.9981994364736644,71.27371215820312,0.0,0.12311830278075975
2019-12-26,79.18000030517578,79.5,79.16999816894531,79.5,71.66133117675781,764600,0.0,0.0,0.0,False,0.0054384569965193474,0.005423721988929327,1.0090665581793954,71.66133117675781,0.0,0.11784100833400322
2019-12-27,79.91999816894531,79.91999816894531,79.41000366210938,79.55000305175781,71.70638275146484,1247200,0.0,0.0,0.0,False,0.0006286734277360928,0.0006284758953812814,1.0103296049390762,71.70638275146484,0.0,0.1177828871857727
2019-12-30,79.62999725341797,79.62999725341797,78.97000122070312,79.06999969482422,71.27371215820312,1798500,0.0,0.0,0.0,False,-0.006033920226618639,-0.006052197884310776,0.9981994364736642,71.70638275146484,-0.006033920226618639,0.11798434124347307
2019-12-31,78.95999908447266,79.30999755859375,78.88999938964844,79.25,71.43595123291016,2046800,0.0,0.0,0.0,False,0.0022762820932760164,0.0022736952879805813,1.0027479020697032,71.70638275146484,-0.0037713730379066446,0.1179273386326496
2020-01-02,79.7699966430664,80.0999984741211,79.6500015258789,80.06999969482422,72.17510986328125,2341600,0.0,0.0,0.0,False,0.010347151785816244,0.010293986436245397,1.0234706386011436,72.17510986328125,0.0,0.11829274161554788
2020-01-03,79.12999725341797,79.69000244140625,79.04000091552734,79.37999725341797,71.55314636230469,1686700,0.0,0.0,0.0,False,-0.00861742368185825,-0.008654768375458902,1.0060335348005172,72.17510986328125,-0.00861742368185825,0.11730550215385013
2020-01-06,78.93000030517578,79.58000183105469,78.91000366210938,79.55999755859375,71.71539306640625,2298000,0.0,0.0,0.0,False,0.0022674992274978045,0.002264932330683155,1.010582214291012,72.17510986328125,-0.006369464455902141,0.1131533743500477
2020-01-07,79.45999908447266,79.55999755859375,79.29000091552734,79.36000061035156,71.5351333618164,2312900,0.0,0.0,0.0,False,-0.0025135427260774,-0.0025167069780290853,1.0055285299911003,72.17510986328125,-0.008866997260927323,0.11308320068613012
2020-01-08,79.37000274658203,80.02999877929688,79.31999969482422,79.75,71.88666534423828,2932900,0.0,0.0,0.0,False,0.0049141165452766256,0.0049020816855981095,1.0153839309223538,72.17510986328125,-0.003996454173597508,0.11297060332148154
2020-01-09,80.11000061035156,80.19999694824219,79.94000244140625,80.19999694824219,72.29229736328125,1694600,0.0,0.0,0.0,False,0.005642660110891873,0.005626799938731794,1.0267560574375016,72.29229736328125,0.0,0.11275951565711981
2020-01-10,80.27999877929688,80.37000274658203,79.88999938964844,80.0199966430664,72.13004302978516,3321300,0.0,0.0,0.0,False,-0.0022444207669972682,-0.0022469432543423687,1.0222071640525514,72.29229736328125,-0.0022444207669972682,0.11273756561872929
2020-01-13,80.19000244140625,80.62000274658203,80.05999755859375,80.62000274658203,72.67089080810547,2383400,0.0,0.0,0.0,False,0.007498231743699124,0.007470259744058211,1.037370142002386,72.67089080810547,0.0,0.11284577429782898
2020-01-14,80.44000244140625,80.70999908447266,80.36000061035156,80.55000305175781,72.60778045654297,1863000,0.0,0.0,0.0,False,-0.0008684405937605666,-0.0008688179067581111,1.0356008070665554,72.67089080810547,-0.0008684405937605666,0.11266597740863214
2020-01-15,80.44000244140625,80.72000122070312,80.37999725341797,80.5,72.56270599365234,1618600,0.0,0.0,0.0,False,-0.0006207938406490587,-0.0006209866129307114,1.0343371186235082,72.67089080810547,-0.0014886953118381507,0.11237767043652999
2020-01-16,80.8499984741211,81.0999984741211,80.80999755859375,81.08999633789062,73.09452819824219,1401800,0.0,0.0,0.0,False,0.007329139635949611,0.007302412006283325,1.0492470594324952,73.09452819824219,0.0,0.1125465404961738
2020-01-17,81.33999633789062,81.38999938964844,81.13999938964844,81.30999755859375,73.2928466796875,1912400,0.0,0.0,0.0,False,0.002713178213661127,0.002709504189672443,1.0548070319085565,73.2928466796875,0.0,0.11237654426864817
2020-01-21,80.88999938964844,81.11000061035156,80.80000305175781,80.87000274658203,72.89623260498047,2564500,0.0,0.0,0.0,False,-0.005411361308428342,-0.005426055759330077,1.0436877286397999,73.2928466796875,-0.005411361308428342,0.11213105558907689
2020-01-22,81.16000366210938,81.29000091552734,80.91000366210938,80.93000030517578,72.95032501220703,2105700,0.0,0.0,0.0,False,0.0007420466777712242,0.0007417714972580043,1.0452042403292388,73.2928466796875,-0.004673330113338259,0.11124820626475583
2020-01-23,80.68000030517578,80.95999908447266,80.3499984741211,80.94000244140625,72.95933532714844,2980400,0.0,0.0,0.0,False,0.00012351301985158436,0.00012350539274657264,1.045456849681175,73.2928466796875,-0.00455039431060178,0.11123787615168719
2020-01-24,81.12999725341797,81.13999938964844,80.02999877929688,80.2699966430664,72.35539245605469,2580200,0.0,0.0,0.0,False,-0.00827780116671406,-0.008312252414910572,1.0285249645844208,73.2928466796875,-0.012790528217982544,0.11160691310873459
2020-01-27,78.7300033569336,79.12999725341797,78.55000305175781,78.77999877929688,71.01229858398438,1887200,0.0,0.0,0.0,False,-0.01856245715046112,-0.018736901676988243,0.9908705568506817,73.2928466796875,-0.03111556173646557,0.11279555630180294
2020-01-28,79.08000183105469,79.69999694824219,79.0,79.5199966430664,71.67933654785156,1828200,0.0,0.0,0.0,False,0.009393273801414859,0.009349431340712632,1.0095713490943554,73.2928466796875,-0.02201456492592624,0.11287399110815452
2020-01-29,79.83000183105469,79.94000244140625,79.47000122070312,79.51000213623047,71.67033386230469,1050700,0.0,0.0,0.0,False,-0.00012559666398226366,-0.0001256045519037367,1.0093189536368747,73.2928466796875,-0.022137396633994832,0.11287578459246315
2020-01-30,78.9000015258789,79.61000061035156,78.63999938964844,79.51000213623047,71.67033386230469,4115400,0.0,0.0,0.0,False,0.0,0.0,1.0093189536368747,73.2928466796875,-0.022137396633994832,0.11207486853094101
2020-01-31,79.11000061035156,79.12000274658203,77.9000015258789,78.11000061035156,70.40836334228516,5488400,0.0,0.0,0.0,False,-0.01760798997314661,-0.017764854738321,0.9739388856483833,73.2928466796875,-0.03935559154917845,0.11340389980981606
2020-02-03,78.45999908447266,79.04000091552734,78.44000244140625,78.63999938964844,70.88610076904297,3539600,0.0,0.0,0.0,False,0.006785236924700566,0.006762320807094204,0.9873325286623871,73.2928466796875,-0.03283739163745081,0.11355863443379106
2020-02-04,79.76000213623047,80.16999816894531,79.70999908447266,79.98999786376953,72.1030044555664,2279400,0.0,0.0,0.0,False,0.017167028138397544,0.017021339705431838,1.021449122102287,73.2928466796875,-0.016234083925285026,0.1146431396785642
2020-02-05,80.81999969482422,80.83000183105469,80.36000061035156,80.75,72.7880630493164,2399200,0.0,0.0,0.0,False,0.009501110236982857,0.009456258559137842,1.040655133049833,73.2928466796875,-0.006887215509272737,0.11486487160463454
2020-02-06,81.0,81.04000091552734,80.76000213623047,80.91000366210938,72.93228912353516,3090100,0.0,0.0,0.0,False,0.0019814522900689635,0.0019794918027942177,1.0446985938364555,73.2928466796875,-0.004919409908146877,0.11478139247673881
2020-02-07,80.55999755859375,80.6500015258789,80.22000122070312,80.37999725341797,72.45455169677734,2062200,0.0,0.0,0.0,False,-0.006550424133110688,-0.006571972312628954,1.0313049508224519,73.2928466796875,-0.011437609819874628,0.11446538783634251
2020-02-10,80.1500015258789,80.80000305175781,80.1500015258789,80.77999877929688,72.81510925292969,1832600,0.0,0.0,0.0,False,0.004976327196961838,0.004963986205716379,1.041413388894553,73.2928466796875,-0.006518199911727751,0.11453955396537595
2020-02-11,81.22000122070312,81.48999786376953,81.04000091552734,81.19000244140625,73.18468475341797,2964000,0.0,0.0,0.0,False,0.005075533145250555,0.005062696045324576,1.0517746502130456,73.2928466796875,-0.00147575010617651,0.11460248541263766
2020-02-12,81.58000183105469,81.75,81.4800033569336,81.7300033569336,73.67144775390625,2056700,0.0,0.0,0.0,False,0.006651159352921043,0.006629137983712659,1.0654213303678963,73.67144775390625,0.0,0.11416743194772447
2020-02-13,81.16999816894531,81.5999984741211,81.08999633789062,81.36000061035156,73.33793640136719,3010300,0.0,0.0,0.0,False,-0.004527009617798394,-0.00453728755645321,1.0560711481405147,73.67144775390625,-0.004527009617798394,0.1142892296585079
2020-02-14,81.51000213623047,81.5199966430664,81.1500015258789,81.44000244140625,73.41004943847656,1032800,0.0,0.0,0.0,False,0.0009832978762138733,0.0009828147555322794,1.058092878533826,73.67144775390625,-0.003548163140527194,0.11428201313791211
2020-02-18,81.06999969482422,81.20999908447266,80.83000183105469,81.12000274658203,73.12159729003906,2040300,0.0,0.0,0.0,False,-0.003929327805169858,-0.003937067895892286,1.050005956960581,73.67144775390625,-0.007463549049611773,0.11397049221007491
2020-02-19,81.4000015258789,81.61000061035156,81.36000061035156,81.45999908447266,73.42806243896484,2220900,0.0,0.0,0.0,False,0.004191171422448292,0.004182412927210524,1.0585978833432432,73.67144775390625,-0.0033036586406502977,0.11399210050090199
2020-02-20,81.19999694824219,81.41999816894531,80.38999938964844,80.98999786376953,73.00440216064453,2419300,0.0,0.0,0.0,False,-0.0057697325007379785,-0.005786441710079845,1.0467203242297671,73.67144775390625,-0.009054329914757964,0.11415642415699376
2020-02-21,80.76000213623047,80.76000213623047,80.18000030517578,80.36000061035156,72.43650817871094,2489600,0.0,0.0,0.0,False,-0.007778900520052923,-0.007809313991618339,1.0307990904352131,73.67144775390625,-0.016762797703128274,0.11442716989133155
2020-02-24,77.47000122070312,78.22000122070312,77.43000030517578,77.5999984741211,69.94865417480469,8362400,0.0,0.0,0.0,False,-0.03434530551594739,-0.03494896779960116,0.9610506752327077,73.67144775390625,-0.05053237981065972,0.11952097937476336
2020-02-25,77.95999908447266,78.13999938964844,75.61000061035156,75.61000061035156,68.15486907958984,7897800,0.0,0.0,0.0,False,-0.02564431176519988,-0.02597885901007408,0.9107608803296845,73.67144775390625,-0.07488082347375757,0.12232081565021616
2020-02-26,76.26000213623047,77.0199966430664,75.55000305175781,75.68000030517578,68.21797943115234,7015500,0.0,0.0,0.0,False,0.0009259844881925883,0.0009255560290336916,0.912530215265515,73.67144775390625,-0.07402417746656476,0.12232166105311436
2020-02-27,74.37999725341797,75.2300033569336,72.83999633789062,73.02999877929688,65.82923889160156,10056300,0.0,0.0,0.0,False,-0.03501628983252969,-0.035644058441102175,0.8455605029343074,73.67144775390625,-0.10644841524631055,0.1273123683313144
2020-02-28,70.80999755859375,72.37000274658203,70.16999816894531,72.26000213623047,65.13517761230469,7472500,0.0,0.0,0.0,False,-0.01054335871085732,-0.010599333707933605,0.8261020965292807,73.67144775390625,-0.11586945013102379,0.12771330687669716
2020-03-02,72.62000274658203,74.70999908447266,71.98999786376953,74.6500015258789,67.2895278930664,7880100,0.0,0.0,0.0,False,0.03307506572845731,0.032539855191870054,0.8865005433988604,73.67144775390625,-0.08662677408157027,0.1317808287028072
2020-03-03,74.8499984741211,75.93000030517578,72.66000366210938,72.87000274658203,65.6850357055664,6983500,0.0,0.0,0.0,False,-0.02384460461737503,-0.024133488662100744,0.8415176838310514,73.67144775390625,-0.10840579752169166,0.13393851098515291
2020-03-04,74.5199966430664,75.86000061035156,73.9800033569336,75.86000061035156,68.38021850585938,3885200,0.0,0.0,0.0,False,0.04103191497640557,0.04021244716135337,0.9170786808615545,73.67144775390625,-0.07182198001214546,0.14001673181312105
2020-03-05,73.98999786376953,74.79000091552734,73.12000274658203,73.54000091552734,66.28897857666016,3210100,0.0,0.0,0.0,False,-0.030582527738194143,-0.031059931943515078,0.8584495689278053,73.67144775390625,-0.10020801005440616,0.14330663266329913
2020-03-06,71.5,72.5999984741211,71.06999969482422,72.2300033569336,65.10813903808594,4586200,0.0,0.0,0.0,False,-0.017813512350452476,-0.017974082700755383,0.8253440545790167,73.67144775390625,-0.11623646578014024,0.14404822596842073
2020-03-09,67.29000091552734,68.9000015258789,66.55000305175781,66.79000091552734,60.204524993896484,15532800,0.0,0.0,0.0,False,-0.07531491633205822,-0.07830204952471169,0.6878684198311782,73.67144775390625,-0.18279704241723305,0.16264858523253498
2020-03-10,69.20999908447266,69.86000061035156,66.80999755859375,69.86000061035156,62.971824645996094,6150500,0.0,0.0,0.0,False,0.045964977755079905,0.044939883012480863,0.7654512542022203,73.67144775390625,-0.14523432665055558,0.16851148305342797
2020-03-11,67.91999816894531,68.12000274658203,65.62999725341797,66.25,59.7177619934082,7040200,0.0,0.0,0.0,False,-0.05167489858966301,-0.053057901538382884,0.6742217396763273,73.67144775390625,-0.18940425613881307,0.17624144925517346
2020-03-12,61.310001373291016,63.0,59.5,59.7400016784668,53.84965133666992,10362200,0.0,0.0,0.0,False,-0.09826407522415226,-0.10343356810783383,0.5097058887068615,73.67144775390625,-0.2690566972899664,0.20162638869612937
2020-03-13,63.290000915527344,64.83999633789062,59.849998474121094,64.0199966430664,57.707645416259766,10082700,0.0,0.0,0.0,False,0.07164380796951741,0.0691937387499882,0.6178669674878254,73.67144775390625,-0.21668913567400394,0.2141556394304615
2020-03-16,53.79999923706055,60.34000015258789,53.79999923706055,56.84000015258789,51.23558807373047,6968800,0.0,0.0,0.0,False,-0.11215251109007685,-0.11895529746318383,0.43641912447437803,73.67144775390625,-0.30453941607230295,0.2414692927967691
2020-03-17,58.09000015258789,60.439998626708984,56.599998474121094,60.38999938964844,54.43556213378906,8580800,0.0,0.0,0.0,False,0.06245608141461512,0.06058328582292866,0.5261322342580599,73.67144775390625,-0.2611036732218589,0.24952497054228817
2020-03-18,56.099998474121094,58.0,54.16999816894531,56.7599983215332,51.16347885131836,9230200,0.0,0.0,0.0,False,-0.060109295361527426,-0.06199168213936047,0.43439750102829433,73.67144775390625,-0.30551821076971386,0.2565417921817755
2020-03-19,56.189998626708984,58.349998474121094,55.13999938964844,57.119998931884766,51.48797607421875,9173800,0.0,0.0,0.0,False,0.0063423604138292955,0.006322332285153041,0.4434949669565118,73.67144775390625,-0.3011135569615744,0.25663341161271447
2020-03-20,58.099998474121094,58.75,55.29999923706055,55.310001373291016,49.8564453125,6484800,0.0,0.0,0.0,False,-0.03168760720691244,-0.032200523940832955,0.39775406543843883,73.67144775390625,-0.3232595960508122,0.2583757616989934
2020-03-23,55.18000030517578,55.52000045776367,53.310001373291016,54.33000183105469,48.97307586669922,8156700,0.0,0.0,0.0,False,-0.017718259700703176,-0.017877107195151606,0.37298829590928695,73.67144775390625,-0.33525025827794264,0.2581608966968493
2020-03-24,57.63999938964844,59.11000061035156,57.18000030517578,58.75,52.95726013183594,5105700,0.0,0.0,0.0,False,0.08135458503732429,0.07821450063236993,0.48468718898409,73.67144775390625,-0.2811698188864762,0.27093210271069734
2020-03-25,59.41999816894531,62.130001068115234,58.529998779296875,60.36000061035156,54.408512115478516,14629400,0.0,0.0,0.0,False,0.02740421200095544,0.027035438712624316,0.5253738714661127,73.67144775390625,-0.261470844210556,0.2722696137289292
2020-03-26,60.9900016784668,63.7599983215332,60.88999938964844,63.540000915527344,57.274967193603516,13227500,0.0,0.0,0.0,False,0.05268394533636833,0.05134304121970627,0.6057365851279579,73.67144775390625,-0.2225622145376307,0.27736987905999944
2020-03-27,61.189998626708984,62.86000061035156,60.84000015258789,61.68000030517578,55.59836196899414,5637900,0.0,0.0,0.0,False,-0.029272914621531476,-0.029709915718788227,0.5587319951668377,73.67144775390625,-0.24532008445502318,0.27886850029992916
2020-03-30,61.79999923706055,63.119998931884766,61.29999923706055,63.040000915527344,56.82427215576172,6088900,0.0,0.0,0.0,False,0.022049393963283315,0.021809821301766757,0.5931010910114458,73.67144775390625,-0.22867984968099464,0.27968926125130383
2020-03-31,62.61000061035156,63.38999938964844,61.88999938964844,62.56999969482422,56.40061950683594,9648300,0.0,0.0,0.0,False,-0.00745548746782887,-0.007483418527560394,0.5812237457924254,73.67144775390625,-0.23443041739538195,0.2794994180382719
2020-04-01,60.119998931884766,60.91999816894531,59.29999923706055,59.70000076293945,53.81359100341797,4057600,0.0,0.0,0.0,False,-0.04586879587562709,-0.046954086461613885,0.5086949165629782,73.67144775390625,-0.2695461723084621,0.2831803611384356
2020-04-02,59.59000015258789,61.209999084472656,59.4900016784668,60.900001525878906,54.89527130126953,4061900,0.0,0.0,0.0,False,0.020100503937432013,0.019901155714087893,0.5390204446737359,73.67144775390625,-0.25486368226883604,0.2838850836850493
2020-04-03,60.59000015258789,60.970001220703125,59.36000061035156,59.9900016784668,54.07500076293945,3180200,0.0,0.0,0.0,False,-0.014942462599890738,-0.015055225911884471,0.5160236892387313,73.67144775390625,-0.2659978538283543,0.28424601994147597
2020-04-06,62.119998931884766,63.97999954223633,61.970001220703125,63.689998626708984,57.410179138183594,4577700,0.0,0.0,0.0,False,0.06167689927301723,0.0598496385573093,0.6095273296154164,73.67144775390625,-0.22072687739274732,0.2909469933943348
2020-04-07,65.87999725341797,65.98999786376953,63.75,63.7599983215332,57.47327423095703,3946300,0.0,0.0,0.0,False,0.0010990227468472558,0.001098419263469047,0.611296236762336,73.67144775390625,-0.21987043850499532,0.29094637578114096
2020-04-08,64.33999633789062,65.54000091552734,63.7400016784668,65.30000305175781,58.86143112182617,6039200,0.0,0.0,0.0,False,0.024153085228637128,0.023866012737300196,0.6502140120974389,73.67144775390625,-0.20102790271682713,0.2919290405554373
2020-04-09,66.16999816894531,66.93000030517578,65.72000122070312,66.25,59.7177619934082,5729500,0.0,0.0,0.0,False,0.014548250955870756,0.014443440469506299,0.6742217396763268,73.67144775390625,-0.18940425613881307,0.2922684123419776
2020-04-13,65.98999786376953,66.16999816894531,64.91999816894531,65.72000122070312,59.240020751953125,5530800,0.0,0.0,0.0,False,-0.007999985691155231,-0.008032157273025685,0.6608279897150953,73.67144775390625,-0.19588901049101393,0.29235883429430665
2020-04-14,66.91999816894531,67.62999725341797,66.79000091552734,67.41000366210938,60.76339340209961,3172500,0.0,0.0,0.0,False,0.02571526192614071,0.0253901857429439,0.7035366164848846,73.67144775390625,-0.17521108577810218,0.2934153085407973
2020-04-15,65.73999786376953,66.18000030517578,65.37000274658203,65.7300033569336,59.24903106689453,4626000,0.0,0.0,0.0,False,-0.024922280511620487,-0.025238098865372243,0.6610805990670314,73.67144775390625,-0.1957667064612152,0.2944632141222749
2020-04-16,66.05999755859375,66.2300033569336,65.33000183105469,66.01000213623047,59.50142288208008,2940900,0.0,0.0,0.0,False,0.004259847134050032,0.004250799670022766,0.6681565484963932,73.67144775390625,-0.19234079557062644,0.29449424065372737
2020-04-17,67.58999633789062,67.87999725341797,66.9000015258789,67.80999755859375,61.12394714355469,5653600,0.0,0.0,0.0,False,0.027268663216510447,0.02690349675117968,0.7136449476097577,73.67144775390625,-0.17031700873132716,0.2957708576021021
2020-04-20,66.80999755859375,67.75,66.66999816894531,66.81999969482422,60.2315673828125,5004300,0.0,0.0,0.0,False,-0.014599511360847806,-0.01470713299341191,0.6886265687286697,73.67144775390625,-0.1824299749882563,0.2961267749101602
2020-04-21,65.5999984741211,65.93000030517578,64.66999816894531,64.7699966430664,58.38369369506836,6007700,0.0,0.0,0.0,False,-0.03067948864753345,-0.03115995671245202,0.6368203690834351,73.67144775390625,-0.2075126052891677,0.2976975253754511
2020-04-22,66.08000183105469,66.55000305175781,65.8499984741211,66.29000091552734,59.753822326660156,4314200,0.0,0.0,0.0,False,0.023467659287674136,0.023196527464307257,0.6752327118202102,73.67144775390625,-0.18891478112031734,0.298589395034816
2020-04-23,66.58000183105469,67.37000274658203,66.11000061035156,66.22000122070312,59.69071578979492,3718600,0.0,0.0,0.0,False,-0.0010561087878235842,-0.0010566668636699142,0.6734634838316074,73.67144775390625,-0.18977137534764998,0.2985430516606997
2020-04-24,66.62000274658203,67.05999755859375,66.02999877929688,66.9000015258789,60.303672790527344,4069900,0.0,0.0,0.0,False,0.010268883403760753,0.010216516614437027,0.6906480852275254,73.67144775390625,-0.18145123207070557,0.2987254820284409
2020-04-27,67.5199966430664,68.1500015258789,67.36000061035156,67.98999786376953,61.286190032958984,10858600,0.0,0.0,0.0,False,0.016292825908706066,0.016161522107549352,0.7181935201530247,73.67144775390625,-0.16811475949704768,0.29915162195026024
2020-04-28,68.97000122070312,69.08999633789062,67.88999938964844,68.0,61.29520797729492,2974300,0.0,0.0,0.0,False,0.00014714480262334462,0.000147133977888731,0.7184463433994164,73.67144775390625,-0.1679923519075286,0.29914119456277805
2020-04-29,69.30000305175781,70.06999969482422,69.12000274658203,69.80000305175781,62.917720794677734,5434000,0.0,0.0,0.0,False,0.026470467609536863,0.02612618707714881,0.7639344216710977,73.67144775390625,-0.14596872040780995,0.3003164263184478
2020-04-30,69.26000213623047,69.33000183105469,68.37000274658203,68.72000122070312,61.944217681884766,20850300,0.0,0.0,0.0,False,-0.015472637922944621,-0.015593588422685468,0.7366417030447621,73.67144775390625,-0.15918283717180892,0.3006382287042715
2020-05-01,67.55999755859375,67.66999816894531,66.66999816894531,66.91000366210938,60.31269454956055,3467500,0.0,0.0,0.0,False,-0.026338586447292367,-0.026691660464282417,0.6909010154211446,73.67144775390625,-0.1813287727013263,0.30178011135350397
2020-05-04,66.55999755859375,67.22000122070312,66.23999786376953,67.12999725341797,60.51100158691406,2017200,0.0,0.0,0.0,False,0.0032879817231605823,0.0032825881307098665,0.6964606670555229,73.67144775390625,-0.17863699666869093,0.3016097740614025
2020-05-05,67.81999969482422,68.2699966430664,67.54000091552734,67.5999984741211,60.934654235839844,2558800,0.0,0.0,0.0,False,0.007001249984554869,0.006976855031141299,0.7083380122745433,73.67144775390625,-0.17288642895430362,0.3015826044263103
2020-05-06,68.16000366210938,68.18000030517578,67.23999786376953,67.23999786376953,60.610137939453125,2618000,0.0,0.0,0.0,False,-0.0053256443391098696,-0.005339876134398759,0.6992400116101871,73.67144775390625,-0.1772913416617441,0.30115060311027597
2020-05-07,68.08999633789062,68.52999877929688,67.94000244140625,68.12999725341797,61.41239929199219,3227300,0.0,0.0,0.0,False,0.013236421823366928,0.01314958581805303,0.7217318691830024,73.67144775390625,-0.1664016228222427,0.3014424993313513
2020-05-08,68.94000244140625,69.33999633789062,68.7300033569336,69.26000213623047,62.43098449707031,3530900,0.0,0.0,0.0,False,0.016585986166004485,0.01644994093270445,0.7502884901468407,73.67144775390625,-0.15257557167036861,0.30185301409477344
2020-05-11,68.76000213623047,69.56999969482422,68.70999908447266,69.33000183105469,62.494075775146484,9407000,0.0,0.0,0.0,False,0.001010576376208494,0.0010100660876638475,0.7520572903465328,73.67144775390625,-0.1517191845624768,0.30179210842221116
2020-05-12,69.62000274658203,69.69999694824219,68.16000366210938,68.16000366210938,61.4394416809082,3864600,0.0,0.0,0.0,False,-0.01687574511915102,-0.01701976307874508,0.7224900180804943,73.67144775390625,-0.16603455539326595,0.30121382605760644
2020-05-13,68.2699966430664,68.44999694824219,66.7699966430664,67.26000213623047,60.628173828125,13590400,0.0,0.0,0.0,False,-0.013204349365617651,-0.013292301881863157,0.6997456581029704,73.67144775390625,-0.1770465264827059,0.30136580448732986
2020-05-14,66.37000274658203,67.68000030517578,65.7699966430664,67.68000030517578,61.00676727294922,3847900,0.0,0.0,0.0,False,0.006244513415454289,0.0062250972293902765,0.7103597426678545,73.67144775390625,-0.17190758247703253,0.3014032958271654
2020-05-15,67.08999633789062,67.73999786376953,66.91000366210938,67.73999786376953,61.060848236083984,2617100,0.0,0.0,0.0,False,0.000886474821601313,0.0008860821348507888,0.71187593351561,73.67144775390625,-0.17117349939893933,0.3013113672017932
2020-05-18,69.30999755859375,70.33000183105469,69.30999755859375,70.04000091552734,63.13407897949219,2832900,0.0,0.0,0.0,False,0.0339535201900949,0.033389823615633835,0.7700001475871698,73.67144775390625,-0.14303192207669546,0.30311833081064565
2020-05-19,69.80000305175781,70.16999816894531,69.29000091552734,69.33000183105469,62.494075775146484,3166400,0.0,0.0,0.0,False,-0.010137206635319695,-0.010188938019266848,0.7520572903465323,73.67144775390625,-0.1517191845624768,0.3032288327033916
2020-05-20,70.31999969482422,70.76000213623047,70.2300033569336,70.48999786376953,63.539703369140625,5505300,0.0,0.0,0.0,False,0.0167316274546776,0.016593195767017174,0.7813720602078624,73.67144775390625,-0.13752606598162598,0.3035511351021807
2020-05-21,70.27999877929688,70.54000091552734,69.5999984741211,69.87000274658203,62.9808349609375,6890400,0.0,0.0,0.0,False,-0.008795577860291837,-0.008834487277127963,0.7657038635541558,73.67144775390625,-0.14511202262075684,0.30365518154104754
2020-05-22,69.58999633789062,69.79000091552734,69.27999877929688,69.79000091552734,62.90871810913086,4058400,0.0,0.0,0.0,False,-0.0011450602687527178,-0.0011457163511459968,0.7636820262136168,73.67144775390625,-0.14609092087788822,0.30344122215489466
2020-05-26,71.5199966430664,71.62000274658203,70.97000122070312,71.0999984741211,64.08954620361328,6089400,0.0,0.0,0.0,False,0.018770500019313463,0.018596508088820737,0.7967872197207224,73.67144775390625,-0.13006262049173467,0.3039635530295367
2020-05-27,71.7300033569336,71.98999786376953,70.66999816894531,71.98999786376953,64.89179229736328,6271700,0.0,0.0,0.0,False,0.012517581123156152,0.012439883920056386,0.8192786495046267,73.67144775390625,-0.11917310877167397,0.3040810016180626
2020-05-28,72.3499984741211,72.87999725341797,71.88999938964844,72.05000305175781,64.94589233398438,4204600,0.0,0.0,0.0,False,0.0008336961379211694,0.0008333488063285761,0.8207953750885211,73.67144775390625,-0.11843876679427989,0.3040190955006408
2020-05-29,71.88999938964844,72.36000061035156,71.25,72.22000122070312,65.09912872314453,7392600,0.0,0.0,0.0,False,0.0023594469742926893,0.0023566678498864475,0.8250914452270799,73.67144775390625,-0.11635876980993887,0.3039988044373196
2020-06-01,72.45999908447266,73.16000366210938,72.31999969482422,73.13999938964844,65.92840576171875,2545000,0.0,0.0,0.0,False,0.01273868106746856,0.012658226605195538,0.8483407030667929,73.67144775390625,-0.10510234600048218,0.30407957408000513
2020-06-02,73.45999908447266,73.94000244140625,73.30000305175781,73.94000244140625,66.64952087402344,4202900,0.0,0.0,0.0,False,0.010937851506844787,0.010878465850956677,0.8685575792109945,73.67144775390625,-0.09531408834721167,0.30425725145885096
2020-06-03,74.62999725341797,75.37000274658203,74.52999877929688,75.1500015258789,67.74022674560547,4526100,0.0,0.0,0.0,False,0.01636479688494097,0.016232336764634654,0.8991361444625994,73.67144775390625,-0.08050908715834615,0.30426403500667104
2020-06-04,74.79000091552734,75.20999908447266,74.37000274658203,74.73999786376953,67.37065124511719,4406400,0.0,0.0,0.0,False,-0.005455775958297271,-0.005470713057702073,0.8887748831441069,73.67144775390625,-0.08552562357450044,0.30430680819224076
2020-06-05,76.16999816894531,76.94999694824219,76.16999816894531,76.44999694824219,68.91204833984375,4274700,0.0,0.0,0.0,False,0.022879355717053018,0.022621548164593927,0.9319888355649961,73.67144775390625,-0.06460303902213116,0.30509457917514665
2020-06-08,76.76000213623047,77.37999725341797,76.44000244140625,77.33999633789062,69.71428680419922,1745700,0.0,0.0,0.0,False,0.011641483364406513,0.011574242648253493,0.9544800514544451,73.67144775390625,-0.05371363086179082,0.3051323108259321
2020-06-09,76.41999816894531,76.91999816894531,76.2699966430664,76.66000366210938,69.10134887695312,5235700,0.0,0.0,0.0,False,-0.008792142261565439,-0.008831021198188406,0.937295984794666,73.67144775390625,-0.062033515239434234,0.3052511100468108
2020-06-10,76.80999755859375,77.11000061035156,76.19999694824219,76.44999694824219,68.91204833984375,3593800,0.0,0.0,0.0,False,-0.002739462256322378,-0.0027432214500651302,0.9319888355649961,73.67144775390625,-0.06460303902213116,0.3052584302404082
2020-06-11,74.54000091552734,74.66000366210938,72.04000091552734,72.1500015258789,65.03601837158203,3414800,0.0,0.0,0.0,False,-0.05624604204401029,-0.05788978456704545,0.8233221102912489,73.67144775390625,-0.1172154158171318,0.310421823307035
2020-06-12,73.95999908447266,74.22000122070312,72.01000213623047,73.19000244140625,65.97348022460938,4234400,0.0,0.0,0.0,False,0.014414502555663455,0.014311601282049996,0.8496043915098399,73.67144775390625,-0.10449051517232755,0.31072888771613505
2020-06-15,71.11000061035156,73.31999969482422,70.87000274658203,73.06999969482422,66.42253875732422,3099900,0.614,0.0,0.0,False,0.0068066521757834675,0.006783591503703213,0.8621940052656489,73.67144775390625,-0.09839509358899057,0.3107612753101894
2020-06-16,74.94000244140625,74.94000244140625,73.19999694824219,74.27999877929688,67.52245330810547,2931700,0.0,0.0,0.0,False,0.016559357280814035,0.016423746164801804,0.8930307411250329,73.67144775390625,-0.08346509581759576,0.31118380826887376
2020-06-17,74.63999938964844,74.72000122070312,74.05000305175781,74.23999786376953,67.48609161376953,3125200,0.0,0.0,0.0,False,-0.0005385126362340564,-0.00053865768624026,0.8920113201501576,73.67144775390625,-0.08395866144504749,0.31093089515717925
2020-06-18,73.86000061035156,74.31999969482422,73.70999908447266,74.1500015258789,67.40428161621094,884300,0.0,0.0,0.0,False,-0.001212249748093308,-0.0012129851171799198,0.8897177299039158,73.67144775390625,-0.08506913232695379,0.3109207035295599
2020-06-19,75.02999877929688,75.02999877929688,73.56999969482422,73.7300033569336,67.02249908447266,1516600,0.0,0.0,0.0,False,-0.005664069441642994,-0.005680171112402347,0.8790142374566361,73.67144775390625,-0.09025136429575664,0.3107807247022837
2020-06-22,73.94999694824219,74.52999877929688,73.6500015258789,74.47000122070312,67.69518280029297,1953200,0.0,0.0,0.0,False,0.010036685068584017,0.009986652043628844,0.8978733115973738,73.67144775390625,-0.08112050374761914,0.3109196967846214
2020-06-23,75.16000366210938,75.3499984741211,74.73999786376953,74.81999969482422,68.0133285522461,1623700,0.0,0.0,0.0,False,0.004699680816162122,0.0046886717953894515,0.906792710391394,73.67144775390625,-0.07680206340671714,0.31094737277827894
2020-06-24,74.23999786376953,74.38999938964844,72.63999938964844,73.05999755859375,66.41345977783203,2167300,0.0,0.0,0.0,False,-0.023522871302866566,-0.023803950652821038,0.861939470863613,73.67144775390625,-0.09851832965627283,0.31175138876043307
2020-06-25,72.95999908447266,73.87000274658203,72.51000213623047,73.83999633789062,67.12249755859375,1579100,0.0,0.0,0.0,False,0.01067611570205207,0.010619528377729287,0.8818177520847705,73.67144775390625,-0.08889400704040407,0.311924613736578
2020-06-26,73.63999938964844,73.6500015258789,72.29000091552734,72.41000366210938,65.82257843017578,1669500,0.0,0.0,0.0,False,-0.0193663700800647,-0.01955635510533125,0.8453737730746613,73.67144775390625,-0.10653882288222438,0.3125241308850571
2020-06-29,72.69000244140625,73.23999786376953,72.16999816894531,73.23999786376953,66.57706451416016,1806700,0.0,0.0,0.0,False,0.01146242067658787,0.011397224860952938,0.8665262235671853,73.67144775390625,-0.09629759501190105,0.3127009457878874
2020-06-30,73.0,74.08000183105469,72.94000244140625,73.72000122070312,67.01341247558594,2966800,0.0,0.0,0.0,False,0.006554028246964494,0.006532643988336347,0.8787594891601447,73.67144775390625,-0.09037470392275937,0.31267156058186785
2020-07-01,73.94999694824219,74.51000213623047,73.88999938964844,74.2699966430664,67.51336669921875,2135500,0.0,0.0,0.0,False,0.007460509846666241,0.00743281788854159,0.8927759928285415,73.67144775390625,-0.08358843544459849,0.3127473346851133
2020-07-02,75.26000213623047,75.62999725341797,74.81999969482422,74.95999908447266,68.1406021118164,1674500,0.0,0.0,0.0,False,0.009290536722780685,0.009247645139042747,0.9103608976979127,73.67144775390625,-0.07507448015091556,0.3128193250485979
2020-07-06,76.20999908447266,76.44000244140625,76.0,76.4000015258789,69.44960021972656,2516900,0.0,0.0,0.0,False,0.019210251558419378,0.01902806422161585,0.9470594111100574,73.67144775390625,-0.05730642824181276,0.3133510896665776
2020-07-07,75.86000061035156,76.31999969482422,75.45999908447266,75.51000213623047,68.64056396484375,2450200,0.0,0.0,0.0,False,-0.011649257192599571,-0.011717641391370217,0.924377615260765,73.67144775390625,-0.06828810811303421,0.3135320619343829
2020-07-08,75.7300033569336,76.30999755859375,75.4800033569336,76.29000091552734,69.34960174560547,1859800,0.0,0.0,0.0,False,0.010329719626500644,0.010276732654047306,0.9442558964819225,73.67144775390625,-0.05866378549716533,0.31368954233101587
2020-07-09,76.48999786376953,76.51000213623047,75.06999969482422,75.81999969482422,68.92235565185547,7607400,0.0,0.0,0.0,False,-0.0061607577115909695,-0.006179813485030578,0.9322778069743654,73.67144775390625,-0.06446312983986358,0.31372157278467444
2020-07-10,75.86000061035156,76.47000122070312,75.5,76.43000030517578,69.47687530517578,4924700,0.0,0.0,0.0,False,0.008045570237345645,0.008013377196095609,0.9478240837884417,73.67144775390625,-0.056936202241363754,0.3138149318431183
2020-07-13,76.9800033569336,77.51000213623047,75.6500015258789,75.76000213623047,68.86781311035156,3757400,0.0,0.0,0.0,False,-0.008766401657370526,-0.00880505260868237,0.9307486755120524,73.67144775390625,-0.06520347828104123,0.3139370592241751
2020-07-14,75.52999877929688,76.80999755859375,75.30999755859375,76.69999694824219,69.72229766845703,2962200,0.0,0.0,0.0,False,0.01240760406804653,0.012331260593108755,0.9547046406327113,73.67144775390625,-0.05360489315536532,0.3141691283960265
2020-07-15,77.61000061035156,77.77999877929688,76.94999694824219,77.45999908447266,70.41315460205078,4154700,0.0,0.0,0.0,False,0.009908694301483223,0.009859925084989991,0.9740732113664314,73.67144775390625,-0.044227353353222365,0.3142862210356089
2020-07-16,76.80000305175781,77.08000183105469,76.66999816894531,76.98999786376953,69.98591613769531,4876700,0.0,0.0,0.0,False,-0.006067594425644751,-0.0060860770781202556,0.96209533575333,73.67144775390625,-0.05002659413620014,0.3143160172692499
2020-07-17,77.27999877929688,77.37999725341797,76.83999633789062,77.26000213623047,70.23135375976562,4161900,0.0,0.0,0.0,False,0.003506957336779415,0.003500822301252961,0.9689763203865107,73.67144775390625,-0.046695077930760776,0.31430182162357284
2020-07-20,77.33000183105469,78.06999969482422,77.12999725341797,77.94000244140625,70.8494873046875,2587600,0.0,0.0,0.0,False,0.008801390146006227,0.00876288368705848,0.9863060491704803,73.67144775390625,-0.038304669383521395,0.3143518678749716
2020-07-21,78.55999755859375,78.6500015258789,78.04000091552734,78.18000030517578,71.0676498413086,2770400,0.0,0.0,0.0,False,0.0030792394542376034,0.0030745083061664356,0.9924223611252767,73.67144775390625,-0.03534337917853114,0.3143566253294006
2020-07-22,78.08999633789062,78.55999755859375,78.0199966430664,78.43000030517578,71.294921875,2292700,0.0,0.0,0.0,False,0.0031979674887081533,0.00319286486646456,0.9987940630599306,73.67144775390625,-0.03225843866737699,0.31432794638352635
2020-07-23,78.33000183105469,78.5999984741211,77.33000183105469,77.62000274658203,70.55860900878906,1694200,0.0,0.0,0.0,False,-0.010327704229789347,-0.010381405024376582,0.9781511091603887,73.67144775390625,-0.042252987283694865,0.3145008288511252
2020-07-24,77.05999755859375,77.38999938964844,76.80000305175781,77.16000366210938,70.14045715332031,1128700,0.0,0.0,0.0,False,-0.005926305256622411,-0.005943935492903143,0.966427981843778,73.67144775390625,-0.0479288884396698,0.3144659768443678
2020-07-27,77.56999969482422,78.05000305175781,77.41999816894531,78.0199966430664,70.92222595214844,1298500,0.0,0.0,0.0,False,0.011145761384463881,0.011084105100517161,0.9883453189091416,73.67144775390625,-0.037317331009177,0.31461635428863766
2020-07-28,77.7300033569336,78.0199966430664,77.41999816894531,77.48999786376953,70.4404296875,1605600,0.0,0.0,0.0,False,-0.006793304329921979,-0.006816483858487317,0.974837884044816,73.67144775390625,-0.04385712735277325,0.31469770366671
2020-07-29,77.83000183105469,78.58000183105469,77.80999755859375,78.41000366210938,71.2767333984375,911500,0.0,0.0,0.0,False,0.01187249587555983,0.011802570709761338,0.9982841386780374,73.67144775390625,-0.03250532504082326,0.31486147882090687
2020-07-30,77.33999633789062,77.97000122070312,76.80000305175781,77.9000015258789,70.81314849853516,1933100,0.0,0.0,0.0,False,-0.006504014392900159,-0.006525257655600766,0.9852872698789714,73.67144775390625,-0.03879792433181195,0.3147876352887553
2020-07-31,78.0199966430664,78.02999877929688,76.75,77.66999816894531,70.60405731201172,4089200,0.0,0.0,0.0,False,-0.0029527169876899517,-0.0029570848566675746,0.9794252784317552,73.67144775390625,-0.041636082029240296,0.31468762815508666
2020-08-03,78.19000244140625,78.5999984741211,78.06999969482422,78.48999786376953,71.34945678710938,5849300,0.0,0.0,0.0,False,0.010557459492782417,0.010502118682123453,1.000322980627788,73.67144775390625,-0.03151819378591969,0.31470502679807666
2020-08-04,78.29000091552734,78.91000366210938,78.29000091552734,78.9000015258789,71.72216033935547,1868800,0.0,0.0,0.0,False,0.005223635456092612,0.005210039598386922,1.0107719386730323,73.67144775390625,-0.02645919788439921,0.31328243984039494
2020-08-05,79.41999816894531,79.62999725341797,79.27999877929688,79.44000244140625,72.21302795410156,2652800,0.0,0.0,0.0,False,0.0068440160255009985,0.006820702061469615,1.0245336940449383,73.67144775390625,-0.019796269033241054,0.313160870667912
2020-08-06,79.20999908447266,79.76000213623047,79.06999969482422,79.72000122070312,72.46756744384766,4961400,0.0,0.0,0.0,False,0.0035248416657984727,0.0035186439710724617,1.0316698547635208,73.67144775390625,-0.01634120608135814,0.31316097749196936
2020-08-07,79.19000244140625,79.45999908447266,78.87000274658203,79.36000061035156,72.14032745361328,4791100,0.0,0.0,0.0,False,-0.004515675105114303,-0.004525901563798077,1.0224954937785542,73.67144775390625,-0.02078308960898334,0.31288875496767327
2020-08-10,79.48999786376953,79.62000274658203,79.01000213623047,79.55999755859375,72.32209777832031,1113700,0.0,0.0,0.0,False,0.002519677011778354,0.0025165079478852125,1.0275915291806532,73.67144775390625,-0.01831577927032646,0.3128060394355834
2020-08-11,80.16000366210938,80.25,79.12000274658203,79.27999877929688,72.06758880615234,3092900,0.0,0.0,0.0,False,-0.0035191038422044407,-0.0035253104535486485,1.0204562240398922,73.67144775390625,-0.021770427983327734,0.31260549008140925
2020-08-12,80.13999938964844,80.7300033569336,80.13999938964844,80.52999877929688,73.20386505126953,1063700,0.0,0.0,0.0,False,0.01576681368060684,0.015643808720008884,1.0523123808741515,73.67144775390625,-0.006346864584481082,0.3126591409613033
2020-08-13,80.44999694824219,80.66999816894531,80.0999984741211,80.36000061035156,73.04934692382812,2716000,0.0,0.0,0.0,False,-0.002110791927901423,-0.002113022788991406,1.0479803764670703,73.67144775390625,-0.008444259601850135,0.3112919362113046
2020-08-14,80.11000061035156,80.30999755859375,79.95999908447266,80.18000030517578,72.8857192993164,976100,0.0,0.0,0.0,False,-0.00223996012835459,-0.002242472591622438,1.0433929820801313,73.67144775390625,-0.010665304925383201,0.3113051410136839
2020-08-17,80.55999755859375,80.77999877929688,80.51000213623047,80.76000213623047,73.4129638671875,3984200,0.0,0.0,0.0,False,0.007233852844421795,0.007207814029496751,1.0581745862158232,73.67144775390625,-0.0035086033273323824,0.3111048749462059
2020-08-18,80.91999816894531,81.06999969482422,80.44999694824219,80.8499984741211,73.4947509765625,930600,0.0,0.0,0.0,False,0.0011140690290472044,0.0011134489146705443,1.0604675347786983,73.67144775390625,-0.0023984431245873683,0.3110102961753224
2020-08-19,80.93000030517578,81.05000305175781,80.33000183105469,80.41000366210938,73.09479522705078,1854600,0.0,0.0,0.0,False,-0.005441963462659571,-0.005456824887232746,1.0492545457384361,73.67144775390625,-0.007827354347395676,0.3110133017032655
2020-08-20,79.69000244140625,80.61000061035156,79.68000030517578,80.48999786376953,73.16751098632812,2487300,0.0,0.0,0.0,False,0.000994814460475224,0.000994319960499816,1.0512931737937312,73.67144775390625,-0.006840326652212458,0.3109219469142541
2020-08-21,80.16999816894531,80.68000030517578,80.11000061035156,80.62000274658203,73.28569030761719,8077800,0.0,0.0,0.0,False,0.0016151884859270105,0.0016138854718912965,1.0546063989093035,73.67144775390625,-0.005236186583133962,0.3109150774758984
2020-08-24,81.47000122070312,81.5199966430664,81.12999725341797,81.4800033569336,74.06745147705078,4682900,0.0,0.0,0.0,False,0.010667309895726618,0.010610815552175752,1.0765235220802118,74.06745147705078,0.0,0.3103159176908855
2020-08-25,81.62999725341797,81.80000305175781,81.33000183105469,81.80000305175781,74.35832214355469,1400200,0.0,0.0,0.0,False,0.003927105100869133,0.003919414152498481,1.0846782481958477,74.35832214355469,0.0,0.3102175420430205
2020-08-26,81.81999969482422,82.48999786376953,81.79000091552734,82.47000122070312,74.96736907958984,4648200,0.0,0.0,0.0,False,0.008190703050821257,0.00815734128963866,1.101753228683326,74.96736907958984,0.0,0.3102845481145595
2020-08-27,82.5999984741211,82.66000366210938,81.86000061035156,82.22000122070312,74.74012756347656,2263500,0.0,0.0,0.0,False,-0.0030312056952676025,-0.0030358091041909887,1.0953823823264939,74.96736907958984,-0.0030312056952676025,0.3102921689262218
2020-08-28,82.5999984741211,82.87999725341797,82.36000061035156,82.8499984741211,75.31280517578125,2744400,0.0,0.0,0.0,False,0.007662250934992176,0.007633044984305898,1.111437727944641,75.31280517578125,0.0,0.31019254016181114
2020-08-31,82.55999755859375,82.76000213623047,82.25,82.3499984741211,74.8582992553711,2273800,0.0,0.0,0.0,False,-0.006034908928824634,-0.006053192588977111,1.0986953935476107,75.31280517578125,-0.006034908928824634,0.3102664299376013
2020-09-01,82.61000061035156,83.08999633789062,82.41999816894531,83.05999755859375,75.50370788574219,3436600,0.0,0.0,0.0,False,0.00862173782721598,0.008584782904159642,1.116789795009964,75.50370788574219,0.0,0.3103018005708511
2020-09-02,83.55000305175781,84.12000274658203,83.0999984741211,84.01000213623047,76.36727905273438,1787800,0.0,0.0,0.0,False,0.011437466995647627,0.011372553663832824,1.1410005084271142,76.36727905273438,0.0,0.31022908569194724
2020-09-03,83.55000305175781,83.58999633789062,80.95999908447266,81.44999694824219,74.0401840209961,3526500,0.0,0.0,0.0,False,-0.03047240991958533,-0.030946346653383975,1.0757590632962826,76.36727905273438,-0.03047240991958533,0.3116398669301416
2020-09-04,81.66999816894531,81.9800033569336,79.33000183105469,81.05000305175781,73.67657470703125,3416800,0.0,0.0,0.0,False,-0.004910972585666862,-0.004923071037899885,1.0655650674419852,76.36727905273438,-0.035233733335517936,0.31168930330239075
2020-09-08,79.63999938964844,80.12000274658203,79.12999725341797,79.1500015258789,71.94941711425781,2485700,0.0,0.0,0.0,False,-0.02344242521644546,-0.023721570051674287,1.0171432128187745,76.36727905273438,-0.05785019439314931,0.3126190800367753
2020-09-09,80.30000305175781,81.16000366210938,80.08000183105469,80.69999694824219,73.35841369628906,3072700,0.0,0.0,0.0,False,0.0195831549238783,0.019393872123909073,1.056645240859054,76.36727905273438,-0.03939992878844856,0.31319684871514825
2020-09-10,81.12000274658203,81.30000305175781,79.3499984741211,79.51000213623047,72.27667236328125,2213000,0.0,0.0,0.0,False,-0.014745974980952092,-0.014855777638486788,1.026318001592652,76.36727905273438,-0.05356491340523484,0.31349213867632447
2020-09-11,80.16999816894531,80.4000015258789,79.22000122070312,79.80000305175781,72.540283203125,3274900,0.0,0.0,0.0,False,0.003647246493568179,0.0036406114183516803,1.033708482818815,76.36727905273438,-0.05011303135426226,0.3134848677934536
2020-09-14,80.62000274658203,81.11000061035156,80.4800033569336,80.77999877929688,73.4311294555664,2086900,0.0,0.0,0.0,False,0.012280710980227205,0.01220591479341964,1.0586838689143492,76.36727905273438,-0.03844774402843987,0.3137040276521781
2020-09-15,81.56999969482422,81.69000244140625,81.0999984741211,81.31999969482422,73.9219970703125,2183600,0.0,0.0,0.0,False,0.0066847346402743035,0.006662490875752726,1.0724456242862548,76.36727905273438,-0.032020022354512845,0.31372668849695917
2020-09-16,81.66000366210938,81.94000244140625,81.05000305175781,81.0999984741211,73.72200775146484,1910300,0.0,0.0,0.0,False,-0.0027054101184175172,-0.0027090763543126633,1.0668388089244405,76.36727905273438,-0.034638805180460586,0.31374288044260146
2020-09-17,80.01000213623047,80.88999938964844,79.97000122070312,80.66000366210938,73.32205200195312,1413500,0.0,0.0,0.0,False,-0.0054251879691078475,-0.005439957744785025,1.0556258198841784,76.36727905273438,-0.039876071120439005,0.31379900833106716
2020-09-18,80.77999877929688,80.77999877929688,79.41999816894531,79.9000015258789,72.63119506835938,2222700,0.0,0.0,0.0,False,-0.009422225847898313,-0.009466895833087529,1.0362572491504585,76.36727905273438,-0.04892257562031377,0.31395851681681547
2020-09-21,78.44999694824219,78.80000305175781,77.56999969482422,78.80000305175781,71.63125610351562,2157800,0.0,0.0,0.0,False,-0.013767348367359489,-0.013862997209827138,1.008223386235843,76.36727905273438,-0.06201638984607993,0.31425602004899716
2020-09-22,78.87999725341797,79.29000091552734,78.27999877929688,79.16999816894531,71.96759796142578,2444500,0.0,0.0,0.0,False,0.004695462235425607,0.0046844729390807666,1.017652923306212,76.36727905273438,-0.05761212322715403,0.3142781388794314
2020-09-23,79.37000274658203,79.37999725341797,77.61000061035156,77.69999694824219,70.6313247680664,10125100,0.0,0.0,0.0,False,-0.018567705901141873,-0.018742249714419932,0.9801897372156829,76.36727905273438,-0.07511010416787389,0.314792915726043
2020-09-24,77.25,78.43000030517578,76.94000244140625,77.73999786376953,70.66769409179688,3658200,0.0,0.0,0.0,False,0.0005149177627616908,0.0005147852381014032,0.9812093720850137,76.36727905273438,-0.07463386193191102,0.3147849989130036
2020-09-25,77.37000274658203,78.69999694824219,77.12000274658203,78.58999633789062,71.44036865234375,6358600,0.0,0.0,0.0,False,0.010933915001431593,0.010874571929019188,1.002871746959431,76.36727905273438,-0.06451598723307161,0.31495436354754114
2020-09-28,79.69000244140625,79.93000030517578,79.44999694824219,79.83999633789062,72.57664489746094,2842900,0.0,0.0,0.0,False,0.01590524050410136,0.01578007758625982,1.0347279037936903,76.36727905273438,-0.04963688902227181,0.3152691271724354
2020-09-29,79.7300033569336,79.94000244140625,79.3499984741211,79.55999755859375,72.32209777832031,2188400,0.0,0.0,0.0,False,-0.0035072869447224653,-0.003513451894631975,1.0275915291806523,76.36727905273438,-0.052970085154149804,0.3152682698466401
2020-09-30,79.62999725341797,80.5199966430664,79.52999877929688,79.91999816894531,72.64936065673828,11550500,0.0,0.0,0.0,False,0.004525074471997348,0.004514867103659705,1.0367665318489858,76.36727905273438,-0.04868470426226312,0.3150579452224766
2020-10-01,80.52999877929688,80.66000366210938,80.06999969482422,80.5199966430664,73.19477844238281,3440100,0.0,0.0,0.0,False,0.007507537309537904,0.007479496011250854,1.05205763257766,76.36727905273438,-0.041542669186378056,0.3146476790747277
2020-10-02,79.36000061035156,80.30999755859375,79.26000213623047,79.91000366210938,72.64028930664062,2635700,0.0,0.0,0.0,False,-0.00757552857651822,-0.00760436863792078,1.0365122113414058,76.36727905273438,-0.048803490085330026,0.31466356547182056
2020-10-05,80.38999938964844,81.25,80.38999938964844,81.2300033569336,73.84019470214844,3072500,0.0,0.0,0.0,False,0.016518455625122552,0.016383509971737906,1.0701522479344692,76.36727905273438,-0.03309119274553296,0.3149091760966378
2020-10-06,81.33000183105469,81.68000030517578,80.16999816894531,80.36000061035156,73.04934692382812,3956000,0.0,0.0,0.0,False,-0.010710261281276168,-0.010768028971258857,1.0479803764670699,76.36727905273438,-0.043447038706395436,0.315081649473997
2020-10-07,81.05000305175781,81.6500015258789,81.0199966430664,81.45999908447266,74.04927062988281,3935300,0.0,0.0,0.0,False,0.013688331903875195,0.013595492936376151,1.0760138115927744,76.36727905273438,-0.030353424288573794,0.31504033132686415
2020-10-08,81.94999694824219,82.13999938964844,81.76000213623047,82.12000274658203,74.64922332763672,4290700,0.0,0.0,0.0,False,0.00810207437089594,0.008069428779139336,1.0928338298893063,76.36727905273438,-0.022497275618675316,0.31502740666281503
2020-10-09,82.54000091552734,82.88999938964844,82.41000366210938,82.81999969482422,75.2855453491211,1629200,0.0,0.0,0.0,False,0.008524161312322587,0.008488035797258623,1.1106734830551686,76.36727905273438,-0.014164884712814074,0.3150428214476496
2020-10-12,83.26000213623047,84.02999877929688,83.19000244140625,83.79000091552734,76.16730499267578,1542600,0.0,0.0,0.0,False,0.011712203710097402,0.011644146734890901,1.1353941208542113,76.36727905273438,-0.0026185830180031067,0.3149727792158399
2020-10-13,83.51000213623047,83.52999877929688,83.0,83.2300033569336,75.65824127197266,4126700,0.0,0.0,0.0,False,-0.006683493931577078,-0.00670592849385765,1.121122227205957,76.36727905273438,-0.009284575665869932,0.3150420410192995
2020-10-14,83.4000015258789,83.5999984741211,82.68000030517578,82.83000183105469,75.29463958740234,2160300,0.0,0.0,0.0,False,-0.004805843731725878,-0.004817428931388955,1.1109284452461146,76.36727905273438,-0.01404579917783022,0.3149529979627061
2020-10-15,81.5999984741211,82.48999786376953,81.55000305175781,82.4000015258789,74.90375518798828,7075900,0.0,0.0,0.0,False,-0.005191397442846135,-0.005204919565996952,1.0999697767134329,76.36727905273438,-0.01916427929474185,0.31500783448742065
2020-10-16,82.72000122070312,83.11000061035156,82.44999694824219,82.44999694824219,74.94920349121094,3083400,0.0,0.0,0.0,False,0.0006067560045366349,0.0006065720025378972,1.1012439459847991,76.36727905273438,-0.018569151331739975,0.3150030184137484
2020-10-19,82.83000183105469,82.9800033569336,81.47000122070312,81.63999938964844,74.2128677368164,1936400,0.0,0.0,0.0,False,-0.009824464038245329,-0.009873042518616142,1.0806003504018906,76.36727905273438,-0.02821118341050577,0.3151525558835304
2020-10-20,82.08000183105469,82.69000244140625,81.9000015258789,82.02999877929688,74.56741333007812,3062900,0.0,0.0,0.0,False,0.004777413999403013,0.004766038373471098,1.0905402396430635,76.36727905273438,-0.02356854591366775,0.31511018339547026
2020-10-21,82.0,82.48999786376953,81.81999969482422,81.83000183105469,74.38560485839844,1718100,0.0,0.0,0.0,False,-0.00243817592109441,-0.0024411531122672634,1.0854431347686866,76.36727905273438,-0.02594925757362021,0.3151017941109588
2020-10-22,81.91000366210938,82.22000122070312,81.3499984741211,82.08999633789062,74.6219482421875,3429900,0.0,0.0,0.0,False,0.0031772731328725268,0.003172236266771564,1.0920691572109207,76.36727905273438,-0.02285443231965434,0.31509798306625836
2020-10-23,82.43000030517578,82.44999694824219,81.88999938964844,82.44000244140625,74.94011688232422,1409500,0.0,0.0,0.0,False,0.0042637407308649955,0.0042546767435493035,1.1009891976883073,76.36727905273438,-0.0186881369627514,0.3151146842437654
2020-10-26,81.51000213623047,81.75,80.27999877929688,81.05000305175781,73.67657470703125,4996000,0.0,0.0,0.0,False,-0.016860691280706996,-0.01700445095200582,1.0655650674419843,76.36727905273438,-0.035233733335517936,0.31559273126580695
2020-10-27,81.08000183105469,81.1500015258789,80.69000244140625,80.77999877929688,73.4311294555664,3414200,0.0,0.0,0.0,False,-0.0033313879267710123,-0.0033369493544808284,1.0586838689143483,76.36727905273438,-0.03844774402843987,0.31556997317939656
2020-10-28,79.25,79.37000274658203,78.12000274658203,78.19999694824219,71.08584594726562,6290500,0.0,0.0,0.0,False,-0.031938546032032944,-0.032459708216581167,0.9929324994016238,76.36727905273438,-0.06915832501799268,0.31723194524658854
2020-10-29,78.30999755859375,79.41999816894531,77.91000366210938,78.81999969482422,71.6494369506836,7900400,0.0,0.0,0.0,False,0.007928315347559778,0.007897051393706488,1.0087330967232804,76.36727905273438,-0.061778318680084654,0.31731510220313003
2020-10-30,78.38999938964844,78.62999725341797,77.33999633789062,78.13999938964844,71.03129577636719,11588400,0.0,0.0,0.0,False,-0.008627299817329681,-0.008664730407171603,0.9914031540448556,76.36727905273438,-0.06987263841995073,0.3174322153605023
2020-11-02,78.94000244140625,79.30000305175781,78.36000061035156,79.0,71.81307220458984,6132900,0.0,0.0,0.0,False,0.011006084285495543,0.010945958106769318,1.0133207050046749,76.36727905273438,-0.059635578282155155,0.3174593752781677
2020-11-03,79.94999694824219,80.83999633789062,79.80999755859375,80.44999694824219,73.13116455078125,3304100,0.0,0.0,0.0,False,0.018354490425312342,0.018188079934696205,1.0502741806077664,76.36727905273438,-0.042375668507430686,0.3179429303077108
2020-11-04,81.3499984741211,82.93000030517578,81.1500015258789,82.1500015258789,74.67648315429688,7627400,0.0,0.0,0.0,False,0.021130780741807742,0.02091062181388576,1.0935980747787788,76.36727905273438,-0.02214031872564093,0.3186137540114168
2020-11-05,83.6500015258789,84.11000061035156,83.41000366210938,83.81999969482422,76.19457244873047,3062400,0.0,0.0,0.0,False,0.02032888039594627,0.02012500708696206,1.1361585796381402,76.36727905273438,-0.0022615262209964015,0.319225179786352
2020-11-06,83.9000015258789,84.2300033569336,83.43000030517578,83.93000030517578,76.2945556640625,2643200,0.0,0.0,0.0,False,0.0013122091524209178,0.0013113489584118078,1.1389616664773636,76.36727905273438,-0.0009522846639810068,0.31920622276196264
2020-11-09,87.44000244140625,87.4800033569336,85.08999633789062,85.1500015258789,77.40357971191406,9397600,0.0,0.0,0.0,False,0.014536083711330416,0.014431447626889944,1.1700537923166054,77.40357971191406,0.0,0.31950876233021885
2020-11-10,85.16999816894531,85.43000030517578,84.44000244140625,85.08000183105469,77.3399429321289,14894200,0.0,0.0,0.0,False,-0.000822142593688846,-0.0008224807382590973,1.1682696986633458,77.40357971191406,-0.000822142593688846,0.3194980518893721
2020-11-11,85.55000305175781,85.87999725341797,85.4000015258789,85.79000091552734,77.98533630371094,4449400,0.0,0.0,0.0,False,0.008344890713824382,0.008310264613958222,1.1863636723367885,77.98533630371094,0.0,0.31958699719692657
2020-11-12,85.47000122070312,85.68000030517578,84.52999877929688,84.86000061035156,77.13994598388672,4812400,0.0,0.0,0.0,False,-0.010840375382006107,-0.010899560364812528,1.1626626694070765,77.98533630371094,-0.010840375382006107,0.319792005555151
2020-11-13,85.5,86.12999725341797,85.30999755859375,86.0,78.17623901367188,1692600,0.0,0.0,0.0,False,0.013433935123595031,0.013344499904773044,1.1917157394021118,78.17623901367188,0.0,0.3200457189676894
2020-11-16,86.83000183105469,87.05999755859375,86.5,87.05999755859375,79.13980865478516,3428400,0.0,0.0,0.0,False,0.012325607540991657,0.012250265697949667,1.2187299674473966,79.13980865478516,0.0,0.32020167765471846
2020-11-17,86.55000305175781,87.08000183105469,86.30999755859375,86.8499984741211,78.94890594482422,2094300,0.0,0.0,0.0,False,-0.0024122210200643313,-0.0024151351124222895,1.2133779003820733,79.13980865478516,-0.0024122210200643313,0.3202172911805204
2020-11-18,86.98999786376953,87.13999938964844,86.12000274658203,86.12000274658203,78.28533172607422,3746700,0.0,0.0,0.0,False,-0.008405109745456829,-0.00844063186529505,1.1947742162211932,79.13980865478516,-0.010797055783117182,0.32034239951570637
2020-11-19,86.01000213623047,86.62000274658203,85.7300033569336,86.55999755859375,78.68529510498047,1777900,0.0,0.0,0.0,False,0.005109046229831993,0.00509603933621278,1.2059874191559103,79.13980865478516,-0.005743172210427194,0.3203333250963622
2020-11-20,86.61000061035156,86.70999908447266,86.3499984741211,86.3499984741211,78.49441528320312,5055600,0.0,0.0,0.0,False,-0.0024258639625444056,-0.0024288111377890505,1.2006359937739535,79.13980865478516,-0.008155104018475634,0.32034706675559466
2020-11-23,86.91000366210938,87.0999984741211,86.25,86.66999816894531,78.7853012084961,4984800,0.0,0.0,0.0,False,0.0037058168309613837,0.0036989672088500623,1.2087911476785003,79.13980865478516,-0.004479508509244168,0.32036074495352523
2020-11-24,87.47000122070312,88.08000183105469,87.16999816894531,87.95999908447266,79.95794677734375,3358800,0.0,0.0,0.0,False,0.014884065312441797,0.014774384602941119,1.2416669393820903,79.95794677734375,0.0,0.3205986107538085
2020-11-25,87.73999786376953,88.0199966430664,87.45999908447266,87.87000274658203,79.87612915039062,1404000,0.0,0.0,0.0,False,-0.0010232582282404534,-0.0010237821143522917,1.2393731352413928,79.95794677734375,-0.0010232582282404534,0.32060368850205245
2020-11-27,88.26000213623047,88.45999908447266,88.16000366210938,88.41000366210938,80.36698913574219,1755400,0.0,0.0,0.0,False,0.006145265056940463,0.0061264599180145115,1.253134676718843,80.36698913574219,0.0,0.3206351347933727
2020-11-30,88.1500015258789,88.1500015258789,87.0999984741211,87.33000183105469,79.38524627685547,10556400,0.0,0.0,0.0,False,-0.01221574765266531,-0.012290973149546927,1.2256109520805758,80.36698913574219,-0.01221574765266531,0.3208240977402221
2020-12-01,88.4000015258789,88.86000061035156,88.27999877929688,88.56999969482422,80.51243591308594,4099800,0.0,0.0,0.0,False,0.014198981411475353,0.01409912005119719,1.257212360618344,80.51243591308594,0.0,0.3210227105703335
2020-12-02,88.2300033569336,88.75,88.0999984741211,88.75,80.67607879638672,2767100,0.0,0.0,0.0,False,0.0020325168583574804,0.002030454090568357,1.2618001827941936,80.67607879638672,0.0,0.32097010943294524
2020-12-03,88.91000366210938,89.25,88.69999694824219,88.9000015258789,80.81242370605469,1967200,0.0,0.0,0.0,False,0.0016900289615224828,0.001688602469559429,1.2656226906082928,80.81242370605469,0.0,0.32091383578986593
2020-12-04,89.29000091552734,89.69000244140625,89.2300033569336,89.68000030517578,81.5214614868164,1982500,0.0,0.0,0.0,False,0.008773870999597255,0.008735604262156083,1.2855009718294506,81.5214614868164,0.0,0.32101163824732326
2020-12-07,89.44999694824219,89.63999938964844,89.20999908447266,89.47000122070312,81.33056640625,915600,0.0,0.0,0.0,False,-0.002341654296731166,-0.0023444002567174146,1.2801491186585827,81.5214614868164,-0.002341654296731166,0.32095023333474454
2020-12-08,89.19000244140625,89.86000061035156,89.19000244140625,89.77999877929688,81.61235809326172,898100,0.0,0.0,0.0,False,0.0034647697595533433,0.0034587812733075183,1.288049310372183,81.61235809326172,0.0,0.3209350886108249
2020-12-09,90.0999984741211,90.0999984741211,88.7699966430664,89.1500015258789,81.03968048095703,1321200,0.0,0.0,0.0,False,-0.007017045281920042,-0.0070417805242923535,1.2719939647540355,81.61235809326172,-0.007017045281920042,0.32102844599494007
2020-12-10,88.72000122070312,89.5199966430664,88.63999938964844,89.38999938964844,81.25784301757812,2972900,0.0,0.0,0.0,False,0.002692045863536663,0.0026884287981540325,1.2781102767088317,81.61235809326172,-0.004343889626108766,0.32100963253397813
2020-12-11,88.91000366210938,89.19000244140625,88.52999877929688,89.16000366210938,81.04878234863281,1448100,0.0,0.0,0.0,False,-0.0025728060354750504,-0.002576121388651112,1.2722491408394374,81.61235809326172,-0.006905519676136396,0.32092632857324016
2020-12-14,89.02999877929688,89.16000366210938,88.20999908447266,88.20999908447266,80.80693054199219,1317200,0.686,0.0,0.0,False,-0.0029840276390618037,-0.0029884887264195045,1.2654686866003382,81.61235809326172,-0.00986894105362246,0.3209393782852402
2020-12-15,88.83000183105469,89.33000183105469,88.58000183105469,89.33000183105469,81.83292388916016,1538100,0.0,0.0,0.0,False,0.012696848405036265,0.012616919279606027,1.2942329990804593,81.83292388916016,0.0,0.3210940218840023
2020-12-16,89.45999908447266,89.7300033569336,89.2300033569336,89.55000305175781,82.03446197509766,2613900,0.0,0.0,0.0,False,0.0024627995232149313,0.0024597718025629097,1.2998832350167384,82.03446197509766,0.0,0.3210970931944194
2020-12-17,90.12999725341797,90.19999694824219,89.95999908447266,90.19000244140625,82.62075805664062,3016300,0.0,0.0,0.0,False,0.007146948580231349,0.007121530180700238,1.3163203822379392,82.62075805664062,0.0,0.3211598910941744
2020-12-18,90.20999908447266,90.20999908447266,89.44000244140625,89.77999877929688,82.24516296386719,3019900,0.0,0.0,0.0,False,-0.004546013636378743,-0.004556378179869231,1.3057903581940637,82.62075805664062,-0.004546013636378743,0.3212012089772845
2020-12-21,88.30999755859375,89.41999816894531,87.94000244140625,89.20999908447266,81.72298431396484,5624100,0.0,0.0,0.0,False,-0.0063490499755195495,-0.0063692909126125425,1.2911507799768187,82.62075805664062,-0.010866200744131582,0.32127897476092093
2020-12-22,89.19999694824219,89.25,88.75,89.05999755859375,81.58557891845703,2627300,0.0,0.0,0.0,False,-0.0016813555777640543,-0.0016827706424271762,1.2872985408334063,82.62075805664062,-0.012529286374665438,0.32128457044462916
2020-12-23,89.56999969482422,89.80000305175781,89.43000030517578,89.4800033569336,81.9703369140625,4822800,0.0,0.0,0.0,False,0.004716004969334442,0.004704919457123312,1.298085452118328,82.62075805664062,-0.007872369582136107,0.3213087154041022
2020-12-24,89.55999755859375,89.62999725341797,89.30999755859375,89.58999633789062,82.07110595703125,584200,0.0,0.0,0.0,False,0.0012293354738117657,0.001228580459671941,1.3009105700864678,82.62075805664062,-0.006652711891514729,0.3212747783311478
2020-12-28,90.33000183105469,90.33000183105469,90.05999755859375,90.18000030517578,82.61157989501953,2035300,0.0,0.0,0.0,False,0.006585435052760769,0.006563845806562436,1.316063067207983,82.62075805664062,-0.00011108784084024048,0.3213278245953123
2020-12-29,90.7699966430664,90.88999938964844,90.20999908447266,90.36000061035156,82.77649688720703,2479800,0.0,0.0,0.0,False,0.00199629388999778,0.001994303943255736,1.3206866097578995,82.77649688720703,0.0,0.32125747087656853
2020-12-30,90.80000305175781,90.98999786376953,90.63999938964844,90.66000366210938,83.05130004882812,946400,0.0,0.0,0.0,False,0.0033198211081044704,0.003314322667874165,1.3283908741502692,83.05130004882812,0.0,0.3212639774535222
2020-12-31,90.62999725341797,90.81999969482422,90.31999969482422,90.72000122070312,83.10625457763672,4451900,0.0,0.0,0.0,False,0.0006616937817502944,0.0006614749589436969,1.3299315559131788,83.10625457763672,0.0,0.321121120769622
2021-01-04,91.5999984741211,91.62999725341797,89.44000244140625,90.22000122070312,82.64823913574219,5006200,0.0,0.0,0.0,False,-0.005511203028246925,-0.005526445737228689,1.317090830066622,83.10625457763672,-0.005511203028246925,0.32104500185586937
2021-01-05,90.31999969482422,91.30999755859375,90.2699966430664,91.1500015258789,83.50019073486328,1805800,0.0,0.0,0.0,False,0.010308163949165783,0.010255397136673422,1.3409757822280572,83.50019073486328,0.0,0.3211830942789963
2021-01-06,90.83000183105469,92.41999816894531,90.72000122070312,91.66000366210938,83.96739196777344,9674400,0.0,0.0,0.0,False,0.00559521156536813,0.005579616513836359,1.3540740369990263,83.96739196777344,0.0,0.32120119084469106
2021-01-07,92.08999633789062,92.77999877929688,92.01000213623047,92.62000274658203,84.84681701660156,4807800,0.0,0.0,0.0,False,0.010473411501998875,0.01041894529567179,1.3787292230946888,84.84681701660156,0.0,0.3213200222516272
2021-01-08,93.30000305175781,93.48999786376953,92.5,93.44000244140625,85.59800720214844,3654600,0.0,0.0,0.0,False,0.008853486930451293,0.008814524614402934,1.3997892711824402,85.59800720214844,0.0,0.32138398953897984
2021-01-11,92.37000274658203,93.02999877929688,92.31999969482422,92.62000274658203,84.84681701660156,3317200,0.0,0.0,0.0,False,-0.008775790583218424,-0.008814524614402965,1.3787292230946888,85.59800720214844,-0.008775790583218424,0.32151403418828356
2021-01-12,92.66999816894531,93.04000091552734,92.30999755859375,92.94999694824219,85.14910888671875,9483200,0.0,0.0,0.0,False,0.003562795644508787,0.0035564639227370545,1.3872041492101963,85.59800720214844,-0.005244261287176588,0.32145643638745913
2021-01-13,92.87999725341797,93.29000091552734,92.66999816894531,93.01000213623047,85.20408630371094,2172700,0.0,0.0,0.0,False,0.0006456605090880974,0.0006454521600186199,1.3887454726564727,85.59800720214844,-0.004601986790501056,0.32145194100184726
2021-01-14,93.4000015258789,93.62999725341797,93.06999969482422,93.1500015258789,85.33233642578125,4452800,0.0,0.0,0.0,False,0.0015052109310011996,0.0015040792365114092,1.3923410384532948,85.59800720214844,-0.0031037028203212413,0.32144925680654224
2021-01-15,92.45999908447266,92.68000030517578,91.7300033569336,92.16999816894531,84.43457794189453,6946900,0.0,0.0,0.0,False,-0.010520730141586498,-0.010576464276797065,1.3671718639810848,85.59800720214844,-0.013591779742095467,0.32158364582196813
2021-01-19,93.0199966430664,93.12999725341797,92.68000030517578,93.02999877929688,85.22239685058594,4114200,0.0,0.0,0.0,False,0.009330524625036363,0.009287264167127402,1.3892588193496533,85.59800720214844,-0.004388073552640703,0.3216916531653555
2021-01-20,93.69000244140625,94.30000305175781,93.55999755859375,94.19000244140625,86.28504943847656,2434800,0.0,0.0,0.0,False,0.012469170396060214,0.012392070543431732,1.419050894688414,86.28504943847656,0.0,0.3218415830502233
2021-01-21,94.33000183105469,94.37999725341797,93.93000030517578,94.20999908447266,86.3033676147461,4978200,0.0,0.0,0.0,False,0.00021229838064340534,0.00021227584853115766,1.4195644552760505,86.3033676147461,0.0,0.32184224212281454
2021-01-22,93.5199966430664,94.0199966430664,93.51000213623047,93.7699966430664,85.9002914428711,4028400,0.0,0.0,0.0,False,-0.004670457051853538,-0.00468139771494636,1.4082639834034922,86.3033676147461,-0.004670457051853538,0.3218891802167339
2021-01-25,93.95999908447266,94.13999938964844,92.79000091552734,94.08000183105469,86.18428039550781,5147600,0.0,0.0,0.0,False,0.003306030141068783,0.003300577238423708,1.4162257767202746,86.3033676147461,-0.001379867582570804,0.321767586093591
2021-01-26,94.22000122070312,94.29000091552734,93.72000122070312,93.79000091552734,85.91861724853516,1123200,0.0,0.0,0.0,False,-0.003082501191093101,-0.0030872618836338046,1.4087777578855847,86.3033676147461,-0.004458115330197132,0.3211993045476108
2021-01-27,92.56999969482422,92.63999938964844,91.13999938964844,91.4800033569336,83.802490234375,5122000,0.0,0.0,0.0,False,-0.024629435178628145,-0.024937813707802434,1.3494509222380202,86.3033676147461,-0.028977749646281303,0.3221034502012816
2021-01-28,91.87000274658203,93.08000183105469,91.75,92.25,84.50786590576172,5900200,0.0,0.0,0.0,False,0.008417120653741339,0.008381894225722736,1.3692265341205414,86.3033676147461,-0.020804538207586543,0.322191321871565
2021-01-29,91.44000244140625,91.75,89.97000122070312,90.44000244140625,82.84977722167969,5009100,0.0,0.0,0.0,False,-0.01962052486251442,-0.01981556273960691,1.3227410660029006,86.3033676147461,-0.040016867110945875,0.32284079901689694
2021-02-01,91.48999786376953,92.12000274658203,91.0199966430664,91.9800033569336,84.2605209350586,5182200,0.0,0.0,0.0,False,0.017027730920799122,0.01688438407009181,1.362292075873488,86.3033676147461,-0.02367053263560548,0.32271763990729674
2021-02-02,92.79000091552734,93.4000015258789,92.76000213623047,93.1500015258789,85.33233642578125,2432600,0.0,0.0,0.0,False,0.012720257112446953,0.012640034229458046,1.3923410384532948,86.3033676147461,-0.011251370784272074,0.3228804364200139
2021-02-03,93.37000274658203,93.66000366210938,93.01000213623047,93.30999755859375,85.4789047241211,2321800,0.0,0.0,0.0,False,0.0017176173122521732,0.0017161438945737012,1.3964501648377534,86.3033676147461,-0.009553079021265565,0.3224705142428788
2021-02-04,93.47000122070312,94.0,93.33000183105469,93.94999694824219,86.06517791748047,2253100,0.0,0.0,0.0,False,0.006858688646649735,0.006835274839382614,1.4128866703755878,86.3033676147461,-0.0027599119692396368,0.32241044278252606
2021-02-05,94.44999694824219,94.62999725341797,94.12999725341797,94.48999786376953,86.55986785888672,3502100,0.0,0.0,0.0,False,0.005747852422736566,0.005731396546188287,1.426755586869695,86.55986785888672,0.0,0.3224454345437646
2021-02-08,94.94999694824219,95.19999694824219,94.76000213623047,95.19999694824219,87.21028137207031,4352900,0.0,0.0,0.0,False,0.00751403080055435,0.007485941094637786,1.4449903030948512,87.21028137207031,0.0,0.32242640220447283
2021-02-09,95.0999984741211,95.58999633789062,95.04000091552734,95.38999938964844,87.38433074951172,4538000,0.0,0.0,0.0,False,0.0019957437896438446,0.0019937549387251865,1.449869877307992,87.38433074951172,0.0,0.32240275650289874
2021-02-10,95.9800033569336,95.9800033569336,94.83999633789062,95.41000366210938,87.40266418457031,1697500,0.0,0.0,0.0,False,0.00020980231697542706,0.000209780311547129,1.4503838656845396,87.40266418457031,0.0,0.3223766959937126
2021-02-11,95.86000061035156,95.98999786376953,95.30999755859375,95.87999725341797,87.83321380615234,3749900,0.0,0.0,0.0,False,0.004926046884255575,0.004913953613720724,1.462454571491325,87.83321380615234,0.0,0.32235048301716335
2021-02-12,95.58999633789062,96.36000061035156,95.58999633789062,96.33999633789062,88.25460815429688,3231800,0.0,0.0,0.0,False,0.004797665141509588,0.004786193024389557,1.4742686039515198,88.25460815429688,0.0,0.32232755333471924
2021-02-16,96.87000274658203,96.94000244140625,96.26000213623047,96.5199966430664,88.41949462890625,2324400,0.0,0.0,0.0,False,0.0018683044212388644,0.0018665613113026335,1.478891290923615,88.41949462890625,0.0,0.32232887848906916
2021-02-17,96.01000213623047,96.33999633789062,95.55999755859375,96.33000183105469,88.24544525146484,3662600,0.0,0.0,0.0,False,-0.001968450262828214,-0.0019703902072542826,1.4740117167104736,88.41949462890625,-0.001968450262828214,0.32230505989417046
2021-02-18,95.37999725341797,95.81999969482422,94.91999816894531,95.66000366210938,87.6316909790039,2689800,0.0,0.0,0.0,False,-0.006955081598964963,-0.006979380913678763,1.456804763343957,88.41949462890625,-0.0089098411295917,0.3223854095257828
2021-02-19,96.12999725341797,96.30000305175781,95.69999694824219,95.83000183105469,87.78741455078125,2532400,0.0,0.0,0.0,False,0.001777023472189443,0.0017754464339919448,1.4611705630750058,88.41949462890625,-0.007148650654222988,0.3223167349414274
2021-02-22,94.91000366210938,95.47000122070312,94.80000305175781,94.83999633789062,86.88048553466797,1454900,0.0,0.0,0.0,False,-0.010330968519282058,-0.010384703383732567,1.435744287467294,88.41949462890625,-0.01740576668864091,0.3223961416455155
2021-02-23,94.30000305175781,95.22000122070312,93.16000366210938,94.91000366210938,86.94461822509766,8551800,0.0,0.0,0.0,False,0.0007381714090914926,0.0007378990945785108,1.4375422842601604,88.41949462890625,-0.01668044371887223,0.3204451371190885
2021-02-24,94.33000183105469,95.55999755859375,94.04000091552734,95.44999694824219,87.43930053710938,5469700,0.0,0.0,0.0,False,0.005689625443302315,0.005673500658206436,1.4514109868598122,88.41949462890625,-0.01108572375255834,0.31935268672832656
2021-02-25,95.31999969482422,95.62999725341797,93.05000305175781,93.33999633789062,85.50637817382812,3548400,0.0,0.0,0.0,False,-0.022105876321150464,-0.022353872804726,1.3972203987719798,88.41949462890625,-0.03294654043550438,0.32020148257647835
2021-02-26,93.41999816894531,93.5,92.0999984741211,92.51000213623047,84.74604797363281,6675200,0.0,0.0,0.0,False,-0.008892087542868632,-0.008931858090968633,1.375904105126549,88.41949462890625,-0.04154566445658592,0.31830300404022965
2021-03-01,93.83999633789062,94.93000030517578,93.83000183105469,94.63999938964844,86.69727325439453,2072400,0.0,0.0,0.0,False,0.02302438081087632,0.022763319345199255,1.430607826013107,88.41949462890625,-0.01947784684519882,0.31882856103971247
2021-03-02,94.69000244140625,94.70999908447266,94.0199966430664,94.02999877929688,86.13848114013672,2412900,0.0,0.0,0.0,False,-0.0064453251328695504,-0.006466185925609072,1.4149417683039553,88.41949462890625,-0.02579763092226295,0.3173249043112496
2021-03-03,93.94999694824219,94.20999908447266,93.0,93.0,85.19491577148438,4099000,0.0,0.0,0.0,False,-0.010954051617386606,-0.01101448900221718,1.388488371520971,88.41949462890625,-0.03646909395892084,0.3165651059283703
2021-03-04,92.95999908447266,93.5,90.8499984741211,91.66999816894531,83.97654724121094,6803700,0.0,0.0,0.0,False,-0.014300953516304005,-0.014404197660612078,1.354330710345617,88.41949462890625,-0.05024850465773656,0.3144094982596664
2021-03-05,92.56999969482422,93.19999694824219,90.75,92.95999908447266,85.15828704833984,4522900,0.0,0.0,0.0,False,0.014072260005338455,0.013974164962632938,1.387461464240154,88.41949462890625,-0.03688335467482129,0.3130723046394204
2021-03-08,92.7699966430664,93.41999816894531,92.13999938964844,92.13999938964844,84.40708923339844,5031100,0.0,0.0,0.0,False,-0.008821194518802256,-0.008860331582260213,1.366401202257947,88.41949462890625,-0.04537919394753098,0.31265312278349516
2021-03-09,93.26000213623047,94.20999908447266,93.22000122070312,93.70999908447266,85.8453369140625,4650400,0.0,0.0,0.0,False,0.0170394180598632,0.016895875469547388,1.4067233016405831,88.41949462890625,-0.029113010944559314,0.30345846189348685
2021-03-10,94.29000091552734,94.44999694824219,93.75,94.12999725341797,86.23008728027344,2851400,0.0,0.0,0.0,False,0.004481901755433837,0.00447188794322769,1.4175099990310498,88.41949462890625,-0.024761590843983994,0.30018640084855447
2021-03-11,94.95999908447266,95.63999938964844,94.76000213623047,95.3499984741211,87.34769439697266,1440300,0.0,0.0,0.0,False,0.01296075594898416,0.012877484090632121,1.44884275613272,88.41949462890625,-0.012121763830837406,0.2956307069506464
2021-03-12,94.66000366210938,95.22000122070312,94.44999694824219,95.16999816894531,87.18280029296875,2681700,0.0,0.0,0.0,False,-0.0018877899999799608,-0.0018895741212397424,1.4442198552661694,88.41949462890625,-0.013986670486275332,0.2781072819729411
2021-03-15,95.13999938964844,95.69999694824219,94.66999816894531,95.68000030517578,87.64999389648438,866800,0.0,0.0,0.0,False,0.0053587818003741905,0.005344474619130344,1.457317896142683,88.41949462890625,-0.008702840201150752,0.2692153549864399
2021-03-16,95.81999969482422,96.02999877929688,95.41999816894531,95.66999816894531,87.64083862304688,2422400,0.0,0.0,0.0,False,-0.00010445264204250737,-0.00010445809759962374,1.4570612227960926,88.41949462890625,-0.00880638380854093,0.24370591777983017
2021-03-17,95.19999694824219,96.2300033569336,94.91999816894531,95.94999694824219,87.89733123779297,1891400,0.0,0.0,0.0,False,0.0029266335052919867,0.0029223592508749218,1.4642521404952813,88.41949462890625,-0.005905523361163567,0.2360923904012873
2021-03-18,95.30999755859375,95.83999633789062,94.5199966430664,94.66000366210938,86.71561431884766,1612700,0.0,0.0,0.0,False,-0.013444286672917971,-0.013535479364459107,1.4311220282841108,88.41949462890625,-0.019270414485060394,0.228246051890744
2021-03-19,94.62000274658203,95.08999633789062,94.05999755859375,94.7300033569336,86.77973175048828,5386000,0.0,0.0,0.0,False,0.0007393989207626905,0.000739125700051782,1.4329195972880666,88.41949462890625,-0.018545264087970637,0.2282126851369142
2021-03-22,94.75,95.5,94.73999786376953,95.20999908447266,87.21943664550781,6435500,0.0,0.0,0.0,False,0.005066907746198002,0.005054114166869454,1.4452469764414424,88.41949462890625,-0.013572323484035254,0.2256827979953484
2021-03-23,94.7300033569336,95.02999877929688,94.0,94.12999725341797,86.23008728027344,3479600,0.0,0.0,0.0,False,-0.011343221227803402,-0.01140804624426011,1.4175099990310498,88.41949462890625,-0.024761590843983994,0.22520398626536609
2021-03-24,94.18000030517578,94.4800033569336,93.3499984741211,93.3499984741211,85.51554870605469,5616000,0.0,0.0,0.0,False,-0.00828641831123611,-0.008320941523584246,1.3974774999074824,88.41949462890625,-0.032842824255435166,0.21102440941490816
2021-03-25,93.08000183105469,93.98999786376953,92.69999694824219,93.7699966430664,85.9002914428711,4317700,0.0,0.0,0.0,False,0.004499096861775298,0.004489006180138559,1.4082639834034931,88.41949462890625,-0.028491490441199363,0.2094925831976291
2021-03-26,94.19999694824219,95.43000030517578,94.05000305175781,95.33000183105469,87.32938385009766,2965100,0.0,0.0,0.0,False,0.016636642125678947,0.016499769179724802,1.448329409439539,88.41949462890625,-0.012328851045617872,0.20374188210999977
2021-03-29,94.94000244140625,95.29000091552734,94.48999786376953,95.11000061035156,87.1278305053711,8201800,0.0,0.0,0.0,False,-0.002307967099281605,-0.002310634560412658,1.4426787457143488,88.41949462890625,-0.01460836356231432,0.20138949541731407
2021-03-30,94.77999877929688,95.05999755859375,94.5199966430664,94.95999908447266,86.99042510986328,2982400,0.0,0.0,0.0,False,-0.0015770551695228896,-0.0015783000300080082,1.4388265065709365,88.41949462890625,-0.016162380536562937,0.2003954672462393
2021-03-31,94.87000274658203,95.5999984741211,94.87000274658203,95.1500015258789,87.16448211669922,2264700,0.0,0.0,0.0,False,0.00200087545975447,0.0019988763746211797,1.4437062946785328,88.41949462890625,-0.014193843987395316,0.2001813619935543
2021-04-01,95.8499984741211,96.4000015258789,95.83999633789062,96.38999938964844,88.3004150390625,2815600,0.0,0.0,0.0,False,0.013032061853387233,0.01294787516389354,1.475552826262295,88.41949462890625,-0.001346757186789227,0.19468711375496459
2021-04-05,96.94000244140625,97.5999984741211,96.87000274658203,97.45999908447266,89.28060913085938,2846500,0.0,0.0,0.0,False,0.01110067366459444,0.011039513384002829,1.5030331303260973,89.28060913085938,0.0,0.19405599020101202
2021-04-06,97.1500015258789,97.58000183105469,97.06999969482422,97.3499984741211,89.17984008789062,2061800,0.0,0.0,0.0,False,-0.0011286778164903977,-0.0011293152529825423,1.5002080123579575,89.28060913085938,-0.0011286778164903977,0.19333501901729258
2021-04-07,97.11000061035156,97.33999633789062,96.94999694824219,97.19000244140625,89.03327941894531,4297700,0.0,0.0,0.0,False,-0.001643428254646695,-0.0016447801642414264,1.4960990998679544,89.28060913085938,-0.0027702511701230836,0.1838696050688606
2021-04-08,97.73999786376953,97.87000274658203,97.48999786376953,97.79000091552734,89.58291625976562,1939800,0.0,0.0,0.0,False,0.006173386450632812,0.006154409163203003,1.5115084842305162,89.58291625976562,0.0,0.18391992345899882
2021-04-09,97.66000366210938,98.2300033569336,97.5999984741211,98.2300033569336,89.98599243164062,1636300,0.0,0.0,0.0,False,0.004499475890092697,0.004489383510737534,1.5228089561030749,89.98599243164062,0.0,0.18257011603858464
2021-04-12,97.91000366210938,98.0,97.69000244140625,97.95999908447266,89.73866271972656,2863600,0.0,0.0,0.0,False,-0.00274853569128497,-0.0027523198510306978,1.515874925644932,89.98599243164062,-0.00274853569128497,0.18217187983880828
2021-04-13,98.04000091552734,98.5199966430664,97.9800033569336,98.41999816894531,90.1600570678711,1240400,0.0,0.0,0.0,False,0.004695794826591548,0.004684803975821145,1.5276889581051267,90.1600570678711,0.0,0.18193658844439267
2021-04-14,98.51000213623047,98.77999877929688,98.16999816894531,98.36000061035156,90.1050796508789,2972900,0.0,0.0,0.0,False,-0.0006097757563617856,-0.0006099617452098125,1.5261476346588507,90.1600570678711,-0.0006097757563617856,0.18035040792669502
2021-04-15,98.94999694824219,99.30999755859375,98.88999938964844,99.29000091552734,90.95703125,1906100,0.0,0.0,0.0,False,0.009455089573440878,0.009410669988613856,1.550032586820286,90.95703125,0.0,0.17853642737466632
2021-04-16,99.55999755859375,99.72000122070312,99.25,99.68000030517578,91.31429290771484,2934300,0.0,0.0,0.0,False,0.00392780693042738,0.003920113236435315,1.5600486224876144,91.31429290771484,0.0,0.17853207897275689
2021-04-19,99.41000366210938,99.55000305175781,98.87000274658203,99.2699966430664,90.93870544433594,2254100,0.0,0.0,0.0,False,-0.0041131289683038474,-0.00412161115012039,1.5495188123381944,91.31429290771484,-0.0041131289683038474,0.17678065831999867
2021-04-20,98.7300033569336,98.83000183105469,97.83999633789062,98.20999908447266,89.96768188476562,2495400,0.0,0.0,0.0,False,-0.010677780762611389,-0.010735197350549106,1.5222956094098938,91.31429290771484,-0.01474699064154339,0.17646218016946813
2021-04-21,97.94999694824219,99.16000366210938,97.9000015258789,99.08000183105469,90.7646484375,6945000,0.0,0.0,0.0,False,0.008858364871011881,0.008819359735489467,1.544639024230598,91.31429290771484,-0.0060192599943836855,0.1735945060188977
2021-04-22,99.18000030517578,99.33000183105469,98.20999908447266,98.4800033569336,90.21500396728516,2419400,0.0,0.0,0.0,False,-0.00605571089269763,-0.006074121072016803,1.5292294259735812,91.31429290771484,-0.012038519988767371,0.17240333077678205
2021-04-23,98.73999786376953,99.8499984741211,98.73999786376953,99.55000305175781,91.19520568847656,1241100,0.0,0.0,0.0,False,0.010865174062918204,0.010806572157022366,1.556709943931839,91.31429290771484,-0.0013041465409870945,0.17262435367148252
2021-04-26,99.62000274658203,99.87999725341797,99.56999969482422,99.76000213623047,91.38758850097656,2320700,0.0,0.0,0.0,False,0.0021095715618777433,0.0021073495402507392,1.5621035065215279,91.38758850097656,0.0,0.1724124347497983
2021-04-27,99.72000122070312,99.79000091552734,99.45999908447266,99.72000122070312,91.35093688964844,3614200,0.0,0.0,0.0,False,-0.0004010567729089143,-0.0004011372176857964,1.5610759575573439,91.38758850097656,-0.0004010567729089143,0.1718019430068362
2021-04-28,99.73999786376953,100.18000030517578,99.58999633789062,99.87999725341797,91.49751281738281,1898300,0.0,0.0,0.0,False,0.0016045366662351679,0.0016032507726037443,1.565185297836258,91.49751281738281,0.0,0.17179537759674576
2021-04-29,100.47000122070312,100.48999786376953,99.37000274658203,100.12000274658203,91.71737670898438,4661200,0.0,0.0,0.0,False,0.002402949378967012,0.0024000669127981255,1.571349308254629,91.71737670898438,0.0,0.16998053930486748
2021-04-30,99.38999938964844,99.6500015258789,98.93000030517578,99.19000244140625,90.86541748046875,2139000,0.0,0.0,0.0,False,-0.00928896201664009,-0.009332373464977495,1.5474641421987378,91.71737670898438,-0.00928896201664009,0.16947037230513137
2021-05-03,99.83000183105469,99.86000061035156,99.44000244140625,99.58000183105469,91.22268676757812,1676400,0.0,0.0,0.0,False,0.003931851049780999,0.003924141525302569,1.5574803917605213,91.71737670898438,-0.005393633781915486,0.1671515485038015
2021-05-04,98.94000244140625,99.0,97.80000305175781,98.63999938964844,90.361572265625,2401100,0.0,0.0,0.0,False,-0.009439696773535289,-0.009484533095060248,1.5333385523580398,91.71737670898438,-0.014782416288042,0.16751423328616374
2021-05-05,99.25,99.37999725341797,98.76000213623047,99.0,90.69136810302734,1640800,0.0,0.0,0.0,False,0.003649735491906725,0.0036430913686140327,1.5425845679855965,91.71737670898438,-0.011186632705517896,0.16744021827469116
2021-05-06,99.12999725341797,99.76000213623047,98.62000274658203,99.70999908447266,91.34178161621094,3563700,0.0,0.0,0.0,False,0.0071717245730014145,0.00714613005469389,1.560819284210753,91.71737670898438,-0.0040951355811797985,0.16738500438601447
2021-05-07,99.95999908447266,100.77999877929688,99.9000015258789,100.61000061035156,92.16625213623047,3491400,0.0,0.0,0.0,False,0.009026214569403557,0.008985721776697339,1.5839337885435056,92.16625213623047,0.0,0.1671460629064733
2021-05-10,100.6500015258789,100.69000244140625,99.55999755859375,99.62000274658203,91.25933074951172,2500000,0.0,0.0,0.0,False,-0.009840059302598458,-0.009888792642307066,1.5585077268302499,92.16625213623047,-0.009840059302598458,0.16686684878040972
2021-05-11,98.08999633789062,98.93000030517578,97.77999877929688,98.80000305175781,90.5081558227539,2581000,0.0,0.0,0.0,False,-0.008231212310987002,-0.008265275790310616,1.5374481065314094,92.16625213623047,-0.017990275996313088,0.16715324307808277
2021-05-12,97.94000244140625,98.2699966430664,96.52999877929688,96.76000213623047,88.63936614990234,4579500,0.0,0.0,0.0,False,-0.020647748878137473,-0.020863894096328123,1.4850555152364433,92.16625213623047,-0.03826656617343027,0.167612090467361
2021-05-13,97.01000213623047,97.91999816894531,96.93000030517578,97.54000091552734,89.3539047241211,5864100,0.0,0.0,0.0,False,0.008061187768540146,0.00802886995820535,1.5050880143600107,92.16625213623047,-0.030513852380071427,0.16708581351448232
2021-05-14,98.38999938964844,99.26000213623047,98.37999725341797,99.08000183105469,90.7646484375,16310500,0.0,0.0,0.0,False,0.015788271567253265,0.015664933312497704,1.5446390242305976,92.16625213623047,-0.015207341800757668,0.16762410338231803
2021-05-17,98.66999816894531,98.93000030517578,98.41999816894531,98.93000030517578,90.62725830078125,1907800,0.0,0.0,0.0,False,-0.0015136965667129632,-0.0015148433627746073,1.5407872128760958,92.16625213623047,-0.016698019066398007,0.16765202508641994
2021-05-18,99.25,99.43000030517578,98.6500015258789,98.66000366210938,90.37989807128906,1210400,0.0,0.0,0.0,False,-0.0027294241724848955,-0.0027331558423949708,1.5338523268401314,92.16625213623047,-0.01938186726201041,0.16453422267128576
2021-05-19,97.47000122070312,98.26000213623047,97.0999984741211,98.19999694824219,89.95851135253906,4550700,0.0,0.0,0.0,False,-0.004662394268442505,-0.004673297130761379,1.5220385082743921,92.16625213623047,-0.023953895623618937,0.16423699265632863
2021-05-20,98.56999969482422,99.55999755859375,98.52999877929688,99.33000183105469,90.9936752319336,1548000,0.0,0.0,0.0,False,0.011507125494082615,0.011441422083384334,1.5510599218900145,92.16625213623047,-0.012722410612549306,0.16383314078346245
2021-05-21,99.63999938964844,99.80000305175781,99.0,99.22000122070312,90.89290618896484,2376100,0.0,0.0,0.0,False,-0.0011074290901197381,-0.00110804274280762,1.5482348039218747,92.16625213623047,-0.013815750535060234,0.16352915275035293
2021-05-24,99.61000061035156,100.27999877929688,99.58999633789062,100.0,91.60743713378906,1764200,0.0,0.0,0.0,False,0.007861239944718212,0.007830501388334925,1.5682670891509867,92.16625213623047,-0.006063119520314464,0.16363032210664805
2021-05-25,100.51000213623047,100.5199966430664,99.88999938964844,100.0,91.60743713378906,2236800,0.0,0.0,0.0,False,0.0,0.0,1.5682670891509867,92.16625213623047,-0.006063119520314464,0.16272062777255722
2021-05-26,100.11000061035156,100.3499984741211,99.98999786376953,100.23999786376953,91.82730102539062,1606700,0.0,0.0,0.0,False,0.0024000659605885044,0.0023971904023814437,1.5744310995693578,92.16625213623047,-0.0036776054465016417,0.16234516728897302
2021-05-27,100.47000122070312,100.61000061035156,100.30000305175781,100.3499984741211,91.92807006835938,2723700,0.0,0.0,0.0,False,0.0010973756371308596,0.0010967739606229066,1.5772562175374971,92.16625213623047,-0.002584265523990714,0.16234440726271313
2021-05-28,100.69999694824219,100.93000030517578,100.5999984741211,100.6500015258789,92.202880859375,1943200,0.0,0.0,0.0,False,0.00298941107771844,0.002984951673540347,1.5849606958243223,92.202880859375,0.0,0.16234924211687443
2021-06-01,101.56999969482422,101.58000183105469,100.83000183105469,100.9800033569336,92.50518798828125,3465900,0.0,0.0,0.0,False,0.0032787167395269545,0.0032733534676998685,1.5934360497287408,92.50518798828125,0.0,0.1619630935084418
2021-06-02,101.0,101.27999877929688,100.9000015258789,101.08999633789062,92.60595703125,1081700,0.0,0.0,0.0,False,0.0010893339623450071,0.0010887410686380183,1.59626116769688,92.60595703125,0.0,0.16167981875856588
2021-06-03,100.54000091552734,100.83999633789062,100.12000274658203,100.55999755859375,92.12044525146484,1478000,0.0,0.0,0.0,False,-0.005242770501484251,-0.0052565620478106385,1.58264956623273,92.60595703125,-0.005242770501484251,0.16110911580931084
2021-06-04,101.13999938964844,101.55000305175781,101.12000274658203,101.48999786376953,92.97238159179688,1121600,0.0,0.0,0.0,False,0.009248070154312282,0.009205568590860823,1.6065340906052543,92.97238159179688,0.0,0.16116359855263257
2021-06-07,101.52999877929688,101.55000305175781,101.2699966430664,101.5199966430664,92.9998779296875,2279500,0.0,0.0,0.0,False,0.0002957473759395146,0.0002957036513050786,1.6073049662228476,92.9998779296875,0.0,0.15970770499794767
2021-06-08,101.68000030517578,101.69000244140625,101.06999969482422,101.47000122070312,92.95407104492188,1453300,0.0,0.0,0.0,False,-0.0004925477945277867,-0.0004926691360386988,1.6060207439120733,92.9998779296875,-0.0004925477945277867,0.15937496916150565
2021-06-09,101.5199966430664,101.61000061035156,101.18000030517578,101.20999908447266,92.71588134765625,1382300,0.0,0.0,0.0,False,-0.002562445028905902,-0.0025657337104140086,1.5993429590116102,92.9998779296875,-0.003053730696786161,0.159104642384027
2021-06-10,100.83000183105469,101.1500015258789,100.56999969482422,100.98999786376953,93.18091583251953,2076400,0.724,0.0,0.0,False,0.005015693946968325,0.005003157256742856,1.6123804677572195,93.18091583251953,0.0,0.15910000068406285
2021-06-11,101.13999938964844,101.18000030517578,100.81999969482422,101.18000030517578,93.35623168945312,3325000,0.0,0.0,0.0,False,0.0018814566842066949,0.001879688961494605,1.6172955484499725,93.35623168945312,0.0,0.14825982622811432
2021-06-14,101.19000244140625,101.44000244140625,101.02999877929688,101.44000244140625,93.59612274169922,1013900,0.0,0.0,0.0,False,0.0025696308420426472,0.0025663349855926726,1.6240210318140105,93.59612274169922,0.0,0.1476943393195337
2021-06-15,101.37000274658203,101.41000366210938,101.0199966430664,101.23999786376953,93.41159057617188,3848000,0.0,0.0,0.0,False,-0.0019715791650537495,-0.001973525285630351,1.618847566619023,93.59612274169922,-0.0019715791650537495,0.14763447986066747
2021-06-16,101.29000091552734,101.29000091552734,100.08000183105469,100.58999633789062,92.81185150146484,3501000,0.0,0.0,0.0,False,-0.006420392490993687,-0.006441091857132373,1.602033537367245,93.59612274169922,-0.008379313343980677,0.14705232461342402
2021-06-17,100.37000274658203,100.66000366210938,99.87999725341797,100.4000015258789,92.63654327392578,3225800,0.0,0.0,0.0,False,-0.0018888560534351395,-0.0018906421915566949,1.5971186705689475,93.59612274169922,-0.010252342080682375,0.14707552778304733
2021-06-18,99.43000030517578,99.58000183105469,99.02999877929688,99.06999969482422,91.40937805175781,3506400,0.0,0.0,0.0,False,-0.013247096435142769,-0.013335621889816188,1.5627143890864108,93.59612274169922,-0.023363624751596257,0.14777270948615165
2021-06-21,99.45999908447266,100.31999969482422,99.19999694824219,100.23999786376953,92.48892211914062,2354700,0.0,0.0,0.0,False,0.01180999247989134,0.011740798770686886,1.5929800267496308,93.59612274169922,-0.011829556504324157,0.14798452355617958
2021-06-22,100.11000061035156,100.80000305175781,99.91000366210938,100.6500015258789,92.86720275878906,1620100,0.0,0.0,0.0,False,0.0040900102518348636,0.004081668896322726,1.60358534164184,93.59612274169922,-0.0077879292598667105,0.14775224194772216
2021-06-23,100.6500015258789,100.9000015258789,100.38999938964844,100.45999908447266,92.69190216064453,2294700,0.0,0.0,0.0,False,-0.00188764809251174,-0.0018894319453834497,1.598670688737998,93.59612274169922,-0.009660876482566527,0.1477468495348588
2021-06-24,101.0999984741211,101.23999786376953,101.02999877929688,101.16999816894531,93.34699249267578,2866200,0.0,0.0,0.0,False,0.007067395498000506,0.007042538505850842,1.617036522264371,93.59612274169922,-0.002661758219525523,0.1457458729487031
2021-06-25,101.51000213623047,101.63999938964844,101.36000061035156,101.58000183105469,93.72530364990234,3247400,0.0,0.0,0.0,False,0.004052740716378622,0.004044550483856728,1.6276426927344017,93.72530364990234,0.0,0.1454726059501759
2021-06-28,101.52999877929688,101.5999984741211,101.2300033569336,101.55000305175781,93.69761657714844,3817400,0.0,0.0,0.0,False,-0.000295406594331582,-0.00029545023545436455,1.626866469755421,93.72530364990234,-0.000295406594331582,0.1439861000811084
2021-06-29,101.62999725341797,101.62999725341797,101.38999938964844,101.58999633789062,93.7345199584961,1806900,0.0,0.0,0.0,False,0.00039385613738929237,0.00039377859642013573,1.6279010772366362,93.7345199584961,0.0,0.1436378470461496
2021-06-30,101.18000030517578,101.37000274658203,101.08999633789062,101.19000244140625,93.3654556274414,2264300,0.0,0.0,0.0,False,-0.003937336332635044,-0.0039451080479454255,1.6175541468466617,93.7345199584961,-0.003937336332635044,0.14364299320260604
2021-07-01,101.27999877929688,101.61000061035156,101.1500015258789,101.61000061035156,93.75297546386719,3398100,0.0,0.0,0.0,False,0.0041505697564645505,0.004141979902136376,1.6284184879244719,93.75297546386719,0.0,0.1435399053413883
2021-07-02,101.76000213623047,102.13999938964844,101.58000183105469,102.08000183105469,94.18663787841797,2150500,0.0,0.0,0.0,False,0.004625585613737826,0.004614920468318817,1.640576462669098,94.18663787841797,0.0,0.1433563244903331
2021-07-06,102.05999755859375,102.05999755859375,101.05999755859375,101.6500015258789,93.7898941040039,1564800,0.0,0.0,0.0,False,-0.004212314860693955,-0.004221211651783462,1.6294535231945981,94.18663787841797,-0.004212314860693955,0.1423324535191796
2021-07-07,101.9800033569336,102.05000305175781,101.33000183105469,101.87000274658203,93.99287414550781,4506600,0.0,0.0,0.0,False,0.0021641994955108323,0.0021618609891710097,1.635144185182965,94.18663787841797,-0.0020572316548794767,0.14174632556264666
2021-07-08,100.30000305175781,100.94000244140625,100.05999755859375,100.75,92.95948028564453,4030900,0.0,0.0,0.0,False,-0.010994385151618102,-0.0110552700768735,1.6061723950810167,94.18663787841797,-0.013028998809337833,0.14198445617434394
2021-07-09,101.36000061035156,102.13999938964844,101.30000305175781,102.08000183105469,94.18663787841797,3636800,0.0,0.0,0.0,False,0.01320099455163315,0.013114620739485973,1.640576462669098,94.18663787841797,0.0,0.14229604566449422
2021-07-12,102.05999755859375,102.44999694824219,101.9800033569336,102.37999725341797,94.46343994140625,3517100,0.0,0.0,0.0,False,0.0029388676485679888,0.002934557619378808,1.6483367674088063,94.46343994140625,0.0,0.1421438344805989
2021-07-13,102.22000122070312,102.52999877929688,101.97000122070312,102.02999877929688,94.14049530029297,3193800,0.0,0.0,0.0,False,-0.003418726242804593,-0.003424583440613575,1.6392828290022816,94.46343994140625,-0.003418726242804593,0.14186544859037575
2021-07-14,102.56999969482422,102.5999984741211,101.98999786376953,102.16999816894531,94.26966094970703,2846100,0.0,0.0,0.0,False,0.0013720519421747124,0.0013711115389984227,1.6429040621337627,94.46343994140625,-0.0020513649706109804,0.14142501999120605
2021-07-15,101.83000183105469,102.05999755859375,101.31999969482422,101.73999786376953,93.8729248046875,9559900,0.0,0.0,0.0,False,-0.004208524153186399,-0.004217404916322659,1.6317813365537184,94.46343994140625,-0.006251255904771602,0.1412604862635457
2021-07-16,101.94999694824219,101.97000122070312,100.87000274658203,100.97000122070312,93.16246795654297,2193400,0.0,0.0,0.0,False,-0.0075682828634849875,-0.0075970676424380575,1.6118632709638394,94.46343994140625,-0.013772227495317257,0.1413457475432649
2021-07-19,99.61000061035156,99.70999908447266,98.81999969482422,99.44000244140625,91.75077056884766,5313800,0.0,0.0,0.0,False,-0.015153069885974091,-0.015269050785485124,1.5722855242863156,94.46343994140625,-0.02871660585556912,0.14226543458711666
2021-07-20,99.41000366210938,100.8499984741211,99.26000213623047,100.54000091552734,92.7657241821289,2012700,0.0,0.0,0.0,False,0.01106207181682084,0.011001334609456076,1.6007403314893396,94.46343994140625,-0.01797219919505788,0.1424061734762969
2021-07-21,100.91000366210938,101.61000061035156,100.83000183105469,101.5999984741211,93.7437515258789,2447700,0.0,0.0,0.0,False,0.010542981821926256,0.010487792159244667,1.6281598895277822,94.46343994140625,-0.007618697942545327,0.1427050622259488
2021-07-22,101.70999908447266,101.87000274658203,101.4000015258789,101.7699966430664,93.90058898925781,1328600,0.0,0.0,0.0,False,0.001673044451774519,0.0016716464719434476,1.632556917849333,94.46343994140625,-0.0059583999110932595,0.14269112899981998
2021-07-23,102.1500015258789,102.5199966430664,101.87999725341797,102.41000366210938,94.49111938476562,2398300,0.0,0.0,0.0,False,0.006288889152499033,0.006269196608804614,1.649112776493332,94.49111938476562,0.0,0.14231812571948715
2021-07-26,102.04000091552734,102.3499984741211,102.01000213623047,102.3499984741211,94.43575286865234,4286300,0.0,0.0,0.0,False,-0.000585944123360771,-0.0005861158557056036,1.6475605444298256,94.49111938476562,-0.000585944123360771,0.1421497576708921
2021-07-27,101.81999969482422,101.81999969482422,100.91999816894531,101.66000366210938,93.79911804199219,2535900,0.0,0.0,0.0,False,-0.006741459747195866,-0.0067642860331236145,1.6297121215912878,94.49111938476562,-0.007323453751834852,0.14202125619227776
2021-07-28,101.91999816894531,102.4000015258789,101.62000274658203,102.12999725341797,94.23277282714844,3241300,0.0,0.0,0.0,False,0.004623228812898894,0.0046125745161181625,1.641869882441458,94.49111938476562,-0.0027340829413312617,0.14183893160216676
2021-07-29,102.6500015258789,102.9000015258789,102.61000061035156,102.69000244140625,94.74947357177734,3545800,0.0,0.0,0.0,False,0.005483238252754097,0.005468260029717236,1.6563558844396598,94.74947357177734,0.0,0.14149954952912908
2021-07-30,102.02999877929688,102.4800033569336,101.87999725341797,102.11000061035156,94.21431732177734,3702800,0.0,0.0,0.0,False,-0.005648118452020623,-0.005664129389286623,1.6413524717536228,94.74947357177734,-0.005648118452020623,0.14145552855862498
2021-08-02,102.69999694824219,102.7699966430664,102.08000183105469,102.16000366210938,94.26045227050781,3627300,0.0,0.0,0.0,False,0.0004896808684915488,0.0004895610139404563,1.6426458915259832,94.74947357177734,-0.005161203359077993,0.14139659326400003
2021-08-03,102.4000015258789,102.94000244140625,101.9000015258789,102.88999938964844,94.93400573730469,2426300,0.0,0.0,0.0,False,0.00714566343119083,0.007120254150561562,1.6615293496346473,94.93400573730469,0.0,0.14121062937438067
2021-08-04,102.81999969482422,103.0199966430664,102.56999969482422,102.68000030517578,94.74024200439453,2425600,0.0,0.0,0.0,False,-0.002041036100871252,-0.002043121853601437,1.6560970721485146,94.93400573730469,-0.002041036100871252,0.14118830033043592
2021-08-05,102.91999816894531,103.16999816894531,102.86000061035156,103.12000274658203,95.14623260498047,2043200,0.0,0.0,0.0,False,0.0042853025493339025,0.004276146787850061,1.667479251703071,95.14623260498047,0.0,0.14110776262304423
2021-08-06,103.06999969482422,103.19999694824219,102.8499984741211,102.94999694824219,94.98934936523438,3360000,0.0,0.0,0.0,False,-0.0016488644421416287,-0.001650225315251826,1.6630809400147872,95.14623260498047,-0.0016488644421416287,0.14111461677108036
2021-08-09,103.05999755859375,103.1500015258789,102.79000091552734,103.0,95.0354995727539,805700,0.0,0.0,0.0,False,0.00048584612725455223,0.0004857281422383634,1.6643747875760586,95.14623260498047,-0.0011638194092906673,0.14100288218741944
2021-08-10,103.12999725341797,103.2699966430664,102.94999694824219,103.12999725341797,95.15544891357422,1176000,0.0,0.0,0.0,False,0.001262152999243149,0.001261357153728549,1.6677376362053056,95.15544891357422,0.0,0.140996080268165
2021-08-11,103.48999786376953,103.52999877929688,103.16000366210938,103.44999694824219,95.45069885253906,4213500,0.0,0.0,0.0,False,0.0031028169414974993,0.0030980131393253366,1.676015137738394,95.45069885253906,0.0,0.1409324070684727
2021-08-12,103.30000305175781,103.5199966430664,103.04000091552734,103.5,95.49683380126953,2602800,0.0,0.0,0.0,False,0.00048333798793587235,0.0004832212177553757,1.6773085575107545,95.49683380126953,0.0,0.14016815551907438
2021-08-13,103.63999938964844,103.7699966430664,103.47000122070312,103.76000213623047,95.73673248291016,1848500,0.0,0.0,0.0,False,0.0025121113663293393,0.0025089612890313194,1.684034254769248,95.73673248291016,0.0,0.14013825421252565
2021-08-16,103.2699966430664,103.62000274658203,102.80999755859375,103.62000274658203,95.60755920410156,2426100,0.0,0.0,0.0,False,-0.0013492551443788914,-0.001350166208698898,1.6804128077433114,95.73673248291016,-0.0013492551443788914,0.14011968916056353
2021-08-17,102.76000213623047,102.91999816894531,102.05000305175781,102.66000366210938,94.7217788696289,3818900,0.0,0.0,0.0,False,-0.009264752095403894,-0.009307936848744367,1.655579447566224,95.73673248291016,-0.010601506725356757,0.14036760511528448
2021-08-18,102.66999816894531,102.94000244140625,101.88999938964844,101.95999908447266,94.075927734375,3195200,0.0,0.0,0.0,False,-0.006818401670251828,-0.006841753178093151,1.637472640225452,95.73673248291016,-0.01734762306444526,0.14058798394678845
2021-08-19,100.88999938964844,101.76000213623047,100.83999633789062,101.41999816894531,93.57767486572266,3991600,0.0,0.0,0.0,False,-0.0052962844018841215,-0.005310359435032209,1.62350383502063,95.73673248291016,-0.02255202952088331,0.14058133730461433
2021-08-20,101.33000183105469,102.12000274658203,101.20999908447266,102.0199966430664,94.13127136230469,2399900,0.0,0.0,0.0,False,0.00591590352481397,0.005898473277547073,1.6390242306055915,95.73673248291016,-0.016769541627003615,0.14066656116486304
2021-08-23,102.58999633789062,103.25,102.58999633789062,103.05000305175781,95.08162689208984,3127300,0.0,0.0,0.0,False,0.010096066015376604,0.010045441196745466,1.665667993453964,95.73673248291016,-0.0068427820109407955,0.14095677058137163
2021-08-24,103.4000015258789,103.66999816894531,103.30000305175781,103.5199966430664,95.5152816772461,3243200,0.0,0.0,0.0,False,0.004560868375216298,0.004550499131597754,1.6778257543041346,95.73673248291016,-0.002313122663796685,0.14067146140129508
2021-08-25,103.47000122070312,103.75,103.38999938964844,103.6500015258789,95.6352310180664,10848000,0.0,0.0,0.0,False,0.0012558130878537188,0.0012550252141436677,1.6811886029333816,95.73673248291016,-0.0010602144256580681,0.14064194745638467
2021-08-26,103.41000366210938,103.52999877929688,102.94999694824219,102.98999786376953,95.0262680053711,3598100,0.0,0.0,0.0,False,-0.006367559383845367,-0.006387918762483904,1.664115975284914,95.73673248291016,-0.007421022831188506,0.1406521124121859
2021-08-27,103.16999816894531,104.04000091552734,103.16999816894531,103.9800033569336,95.93971252441406,2517600,0.0,0.0,0.0,False,0.009612547543078609,0.009566640959632743,1.6897249167576156,95.93971252441406,0.0,0.14085819471493669
2021-08-30,104.1500015258789,104.44999694824219,103.97000122070312,104.26000213623047,96.19807434082031,1856600,0.0,0.0,0.0,False,0.002692960085121099,0.0026893405648040513,1.6969682385983997,96.19807434082031,0.0,0.14071088733421278
2021-08-31,104.5,104.5,104.22000122070312,104.33000183105469,96.26264953613281,5907800,0.0,0.0,0.0,False,0.0006712732635760776,0.0006710480604551352,1.6987786412696848,96.26264953613281,0.0,0.14053344266783957
2021-09-01,104.69999694824219,105.08999633789062,104.69000244140625,104.76000213623047,96.65940856933594,2981600,0.0,0.0,0.0,False,0.004121630093447681,0.004113159443414659,1.7099020085330956,96.65940856933594,0.0,0.1403615629347274
2021-09-02,105.1500015258789,105.26000213623047,104.86000061035156,105.05000305175781,96.92699432373047,1206700,0.0,0.0,0.0,False,0.0027683363508539394,0.0027645115650146166,1.7174039287705698,96.92699432373047,0.0,0.1399827729875221
2021-09-03,104.9800033569336,105.41000366210938,104.93000030517578,105.29000091552734,97.14842987060547,1299600,0.0,0.0,0.0,False,0.0022845601312615482,0.002281954491504075,1.7236120014467726,97.14842987060547,0.0,0.1363783926740811
2021-09-07,105.33000183105469,105.33999633789062,105.02999877929688,105.12999725341797,97.00079345703125,3807200,0.0,0.0,0.0,False,-0.0015196994307664635,-0.0015208553451898233,1.7194729298385454,97.14842987060547,-0.0015196994307664635,0.13627006435381808
2021-09-08,104.80999755859375,104.91000366210938,104.2300033569336,104.56999969482422,96.48409271240234,2538000,0.0,0.0,0.0,False,-0.005326768227496892,-0.005341006040900893,1.7049869278403436,97.14842987060547,-0.006838372571620233,0.13417866674408752
2021-09-09,104.45999908447266,104.9000015258789,104.1500015258789,104.29000091552734,96.22574615478516,2336800,0.0,0.0,0.0,False,-0.0026776077833603473,-0.0026811989870702325,1.6977440337884704,97.14842987060547,-0.009497669875357273,0.13295780511557667
2021-09-10,104.87000274658203,104.9000015258789,103.68000030517578,103.68000030517578,95.66293334960938,1700500,0.0,0.0,0.0,False,-0.005848879615549696,-0.005866051301414591,1.6819652537012741,97.14842987060547,-0.015290998763177854,0.1321878465106762
2021-09-13,104.41999816894531,104.44999694824219,103.58999633789062,104.05999755859375,96.01353454589844,2490400,0.0,0.0,0.0,False,0.003664963889490558,0.0036582642735788775,1.6917945595089576,97.14842987060547,-0.011682075831988548,0.13218818406358404
2021-09-14,104.29000091552734,104.3499984741211,103.30999755859375,103.44000244140625,95.44149017333984,1780800,0.0,0.0,0.0,False,-0.005957955565995099,-0.0059757749967626695,1.6757569671306158,97.14842987060547,-0.017570430109257962,0.131903918613528
2021-09-15,103.47000122070312,104.16999816894531,103.25,104.05999755859375,96.01353454589844,3472100,0.0,0.0,0.0,False,0.005993665559073547,0.0059757749967627215,1.6917945595089576,97.14842987060547,-0.011682075831988548,0.13187622009302932
2021-09-16,103.80000305175781,104.01000213623047,103.22000122070312,103.79000091552734,95.76439666748047,1936500,0.0,0.0,0.0,False,-0.00259482040314718,-0.0025981927846889866,1.6848098360648631,97.14842987060547,-0.014246583346415709,0.13187308564391728
2021-09-17,103.52999877929688,103.69000244140625,102.66000366210938,102.76000213623047,94.81405639648438,3500400,0.0,0.0,0.0,False,-0.009923732661272111,-0.009973301104867126,1.6581665010054016,97.14842987060547,-0.024028936723221483,0.1321720293231161
2021-09-20,100.83999633789062,101.3499984741211,99.81999969482422,100.94999694824219,93.14400482177734,3431700,0.0,0.0,0.0,False,-0.017613966095104794,-0.017770937992331967,1.6113456463815492,97.14842987060547,-0.041219657941582,0.13307475232845373
2021-09-21,101.7300033569336,101.97000122070312,101.05000305175781,101.19000244140625,93.3654556274414,2911300,0.0,0.0,0.0,False,0.0023775100296341556,0.0023746882243588672,1.617554146846663,97.14842987060547,-0.03894014806212209,0.13225006196787478
2021-09-22,101.80000305175781,102.75,101.7300033569336,102.12000274658203,94.22354125976562,4614000,0.0,0.0,0.0,False,0.00919061152283418,0.009148634850920922,1.6416110701503142,97.14842987060547,-0.030107420312768585,0.1324494555660013
2021-09-23,102.6500015258789,103.56999969482422,102.6500015258789,103.23999786376953,95.25692749023438,1882600,0.0,0.0,0.0,False,0.010967389005469341,0.010907683341504524,1.6705826463578068,97.14842987060547,-0.019470231097820423,0.13133357040420468
2021-09-24,102.55999755859375,103.05999755859375,102.55999755859375,102.94999694824219,94.98934936523438,1413700,0.0,0.0,0.0,False,-0.0028090148617005983,-0.0028129675477851813,1.6630809400147881,97.14842987060547,-0.02222455379100652,0.13139358009761987
2021-09-27,102.72000122070312,103.05999755859375,102.5,102.83999633789062,94.88785552978516,6260400,0.0,0.0,0.0,False,-0.0010684759515403597,-0.0010690471789012522,1.6602355020733768,97.14842987060547,-0.023269283341287417,0.13104939967020998
2021-09-28,101.9000015258789,102.01000213623047,100.56999969482422,100.80999755859375,93.01484680175781,6237800,0.0,0.0,0.0,False,-0.019739182823447887,-0.019936602750406943,1.6077246271445236,97.14842987060547,-0.04254914952669109,0.1318680310517092
2021-09-29,101.05999755859375,101.30999755859375,100.56999969482422,100.63999938964844,92.85797119140625,2917400,0.0,0.0,0.0,False,-0.0016865652715196688,-0.0016879891238990778,1.6033265293506949,97.14842987060547,-0.044163952880286295,0.13181784015379602
2021-09-30,101.01000213623047,101.25,99.91999816894531,99.91999816894531,92.19364929199219,2935600,0.0,0.0,0.0,False,-0.00715417202088886,-0.007179885823582579,1.5847018835331763,97.14842987060547,-0.05100216838514715,0.13202388308776583
2021-10-01,100.38999938964844,101.06999969482422,99.44999694824219,100.76000213623047,92.96869659423828,3101500,0.0,0.0,0.0,False,0.008406732005925788,0.008371592237473299,1.6064307795832513,97.14842987060547,-0.04302419794055634,0.13207156931783373
2021-10-04,100.44000244140625,100.54000091552734,99.01000213623047,99.5199966430664,91.82459259033203,6345700,0.0,0.0,0.0,False,-0.012306335850869154,-0.012382685840952763,1.5743551670376572,97.14842987060547,-0.05480106356185477,0.13246353813443196
2021-10-05,99.81999969482422,100.8499984741211,99.66999816894531,100.37999725341797,92.61808013916016,3388900,0.0,0.0,0.0,False,0.008641340260209018,0.008604217585938718,1.5966010459866569,97.14842987060547,-0.046633277938505024,0.13176733832079623
2021-10-06,99.30999755859375,100.5,98.94000244140625,100.45999908447266,92.69190216064453,6572800,0.0,0.0,0.0,False,0.000797058429341746,0.0007967409469619909,1.598670688737998,97.14842987060547,-0.045873388956432004,0.13124784182868782
2021-10-07,101.2699966430664,102.05000305175781,101.25,101.55999755859375,93.70684814453125,5346200,0.0,0.0,0.0,False,0.010949672627579954,0.010890159004600683,1.627125282046567,97.14842987060547,-0.035426014920242666,0.13100995742257676
2021-10-08,101.80999755859375,101.83000183105469,101.29000091552734,101.44999694824219,93.6053466796875,2709600,0.0,0.0,0.0,False,-0.0010831808651508013,-0.0010837679295136603,1.6242796302107,97.14842987060547,-0.03647082300390336,0.1308297060768906
2021-10-11,101.44999694824219,101.9800033569336,100.8499984741211,100.8499984741211,93.0517349243164,1972800,0.0,0.0,0.0,False,-0.005914317664625801,-0.005931876507959623,1.6087588068368275,97.14842987060547,-0.04216944063579364,0.13078523184853116
2021-10-12,101.05999755859375,101.22000122070312,100.58999633789062,100.72000122070312,92.93179321289062,2454200,0.0,0.0,0.0,False,-0.0012889787764122085,-0.0012898102241109858,1.6053961721020364,97.14842987060547,-0.04340406389821316,0.1303491110948478
2021-10-13,101.16000366210938,101.61000061035156,100.66000366210938,101.4800033569336,93.63302612304688,3185600,0.0,0.0,0.0,False,0.007545672862997899,0.00751734667769681,1.6250556392952253,97.14842987060547,-0.0361859039023158,0.13030301709156422
2021-10-14,102.36000061035156,102.86000061035156,102.19000244140625,102.79000091552734,94.84173583984375,3027500,0.0,0.0,0.0,False,0.012909010493887818,0.012826399409904148,1.6589425100899269,97.14842987060547,-0.023744017621633917,0.13073044088084063
2021-10-15,103.3499984741211,103.68000030517578,103.20999908447266,103.62999725341797,95.61678314208984,2024600,0.0,0.0,0.0,False,0.008172006716061109,0.008138796674951905,1.6806714061400023,97.14842987060547,-0.015766047177043108,0.1307831471019204
2021-10-18,103.08999633789062,103.73999786376953,102.94999694824219,103.69000244140625,95.67214965820312,4443100,0.0,0.0,0.0,False,0.0005790460031582789,0.000578878420710236,1.6822236382035083,97.14842987060547,-0.015196130440488176,0.1307832343593726
2021-10-19,104.1500015258789,104.56999969482422,104.08000183105469,104.56999969482422,96.48409271240234,2740100,0.0,0.0,0.0,False,0.008486723221961201,0.00845091344888386,1.7049869278403431,97.14842987060547,-0.006838372571620233,0.13054288644351966
2021-10-20,104.66000366210938,104.95999908447266,104.61000061035156,104.87999725341797,96.7701187133789,1264700,0.0,0.0,0.0,False,0.0029644886834261364,0.0029601032517530333,1.7130058309767415,97.14842987060547,-0.003894156166295737,0.13050385658043243
2021-10-21,104.54000091552734,104.91000366210938,104.47000122070312,104.9000015258789,96.78856658935547,1157100,0.0,0.0,0.0,False,0.00019063607880043243,0.00019061791005220484,1.7135230277701217,97.14842987060547,-0.0037042624541571145,0.13045940724993993
2021-10-22,104.94000244140625,105.29000091552734,104.44999694824219,104.91000366210938,96.79780578613281,3291500,0.0,0.0,0.0,False,9.545752254536133e-05,9.545296676597605e-05,1.7137820539557223,97.14842987060547,-0.0036091585313283714,0.13044604120428951
2021-10-25,105.01000213623047,105.36000061035156,104.6500015258789,105.2699966430664,97.12996673583984,1513400,0.0,0.0,0.0,False,0.003431492553053417,0.003425618416683699,1.7230943768644815,97.14842987060547,-0.00019005077889799882,0.13042821650836875
2021-10-26,105.66999816894531,105.83999633789062,105.12000274658203,105.20999908447266,97.0746078491211,6043500,0.0,0.0,0.0,False,-0.0005699465219555222,-0.0005701090032144855,1.721542358695431,97.14842987060547,-0.0007598889820731314,0.12919205630853206
2021-10-27,105.2300033569336,105.38999938964844,104.63999938964844,104.69000244140625,96.5948257446289,4294300,0.0,0.0,0.0,False,-0.004942405796146909,-0.004954659876773578,1.7080913919673555,97.14842987060547,-0.005698539098510591,0.12925791475363788
2021-10-28,104.87000274658203,105.5999984741211,104.87000274658203,105.5999984741211,97.4344482421875,2209200,0.0,0.0,0.0,False,0.00869220986824204,0.008654650106669428,1.7316306906887156,97.4344482421875,0.0,0.125144879848033
2021-10-29,104.80999755859375,105.4000015258789,104.7699966430664,105.30999755859375,97.1668701171875,2908600,0.0,0.0,0.0,False,-0.0027462373916758986,-0.0027500152197085475,1.7241289843456968,97.4344482421875,-0.0027462373916758986,0.12503098837371557
2021-11-01,105.63999938964844,105.87000274658203,105.33999633789062,105.83999633789062,97.65589904785156,1700000,0.0,0.0,0.0,False,0.00503287725614987,0.005020254663669375,1.737839191153829,97.65589904785156,0.0,0.12469435274349279
2021-11-02,105.7300033569336,105.9800033569336,105.62000274658203,105.9000015258789,97.71126556396484,2185600,0.0,0.0,0.0,False,0.0005669551624951641,0.0005667945041382126,1.7393914232173353,97.71126556396484,0.0,0.12431449381284158
2021-11-03,105.75,106.66999816894531,105.6500015258789,106.58000183105469,98.33867645263672,1696500,0.0,0.0,0.0,False,0.00642107012994475,0.006400542883538477,1.756981247659183,98.33867645263672,0.0,0.12323442242662194
2021-11-04,106.61000061035156,106.87000274658203,106.41999816894531,106.80999755859375,98.55088806152344,2515300,0.0,0.0,0.0,False,0.002157966901140229,0.0021556418349101673,1.7629307219386958,98.55088806152344,0.0,0.12160435309247326
2021-11-05,107.2300033569336,107.36000061035156,106.66000366210938,107.0199966430664,98.74464416503906,1733500,0.0,0.0,0.0,False,0.001966051319544304,0.0019641211700833095,1.768362785530373,98.74464416503906,0.0,0.12007054779417595
2021-11-08,107.36000061035156,107.38999938964844,107.0999984741211,107.22000122070312,98.92918395996094,2516600,0.0,0.0,0.0,False,0.001868858776922,0.001867114633058917,1.7735364646198155,98.92918395996094,0.0,0.12007302219979522
2021-11-09,107.37999725341797,107.37999725341797,106.6500015258789,106.94999694824219,98.6800537109375,2839400,0.0,0.0,0.0,False,-0.002518268513407196,-0.0025214446849824382,1.766551955070177,98.92918395996094,-0.002518268513407196,0.11936037494442744
2021-11-10,106.6500015258789,106.97000122070312,105.69999694824219,105.9800033569336,97.78507232666016,2624400,0.0,0.0,0.0,False,-0.009069526724205135,-0.009110905260879942,1.741460638179766,98.92918395996094,-0.011564955734031268,0.1197704770225202
2021-11-11,106.44999694824219,106.58999633789062,106.30999755859375,106.33000183105469,98.10799407958984,3283100,0.0,0.0,0.0,False,0.003302362469508102,0.0032969216456591294,1.7505139349029246,98.92918395996094,-0.008300784940300843,0.11956427799496869
2021-11-12,106.5999984741211,107.11000061035156,106.43000030517578,107.06999969482422,98.790771484375,3337800,0.0,0.0,0.0,False,0.0069594472009208985,0.006935342022770884,1.7696559914082788,98.92918395996094,-0.0013991066138981934,0.11912773168317423
2021-11-15,107.29000091552734,107.30000305175781,106.83999633789062,107.01000213623047,98.73541259765625,2585500,0.0,0.0,0.0,False,-0.0005603649600762761,-0.000560522023198371,1.7681039732392283,98.92918395996094,-0.0019586875636526946,0.1184826975392984
2021-11-16,106.94999694824219,107.45999908447266,106.93000030517578,107.2300033569336,98.93840026855469,2595900,0.0,0.0,0.0,False,0.00205587504582172,0.002053764626729992,1.773794849122051,98.93840026855469,0.0,0.1179369927296196
2021-11-17,107.11000061035156,107.11000061035156,106.7699966430664,106.93000030517578,98.66160583496094,3437700,0.0,0.0,0.0,False,-0.002797644118385123,-0.0028015648389195535,1.7660347582767977,98.93840026855469,-0.002797644118385123,0.1179485353321732
2021-11-18,106.95999908447266,107.06999969482422,106.33000183105469,106.95999908447266,98.68928527832031,1730900,0.0,0.0,0.0,False,0.00028054928890663966,0.00028050994231382036,1.7668107673613234,98.93840026855469,-0.0025178797065465996,0.1175788884590616
2021-11-19,106.83000183105469,107.05999755859375,106.54000091552734,106.58000183105469,98.33867645263672,1969900,0.0,0.0,0.0,False,-0.0035526534080657646,-0.0035589790675457115,1.756981247659184,98.93840026855469,-0.006061587960691672,0.11759009340102268
2021-11-22,106.7699966430664,107.16000366210938,105.9000015258789,105.94000244140625,97.74815368652344,5876700,0.0,0.0,0.0,False,-0.006004989973580677,-0.006023092432309281,1.7404256029096405,98.93840026855469,-0.012030178159344485,0.1177464750406865
2021-11-23,105.80999755859375,106.2300033569336,105.19999694824219,105.91000366210938,97.72047424316406,2681400,0.0,0.0,0.0,False,-0.00028317100953278995,-0.0002832111100134843,1.7396495938251153,98.93840026855469,-0.012309942571183008,0.11771854985510438
2021-11-24,105.20999908447266,105.98999786376953,105.02999877929688,105.94999694824219,97.75736999511719,2439700,0.0,0.0,0.0,False,0.00037756419254897366,0.000377492933125333,1.7406839874118751,98.93840026855469,-0.011937026172161191,0.11687706881355628
2021-11-26,104.16999816894531,104.41999816894531,103.16999816894531,103.37000274658203,95.37689208984375,4094700,0.0,0.0,0.0,False,-0.024350879175578655,-0.024652264559332372,1.6739459227759652,98.93840026855469,-0.03599722826570584,0.11954496138829261
2021-11-29,104.5,104.75,103.76000213623047,104.30000305175781,96.23497009277344,4160000,0.0,0.0,0.0,False,0.008996707526613301,0.008956478260710206,1.698002632185161,98.93840026855469,-0.027324377273567846,0.11970848232595348
2021-11-30,103.87000274658203,104.33999633789062,102.5,102.87999725341797,94.9247817993164,7431500,0.0,0.0,0.0,False,-0.013614471872272271,-0.01370799864298654,1.6612707512379594,98.93840026855469,-0.04056684218002182,0.11986857341196053
2021-12-01,104.1500015258789,104.73999786376953,101.73999786376953,101.73999786376953,93.8729248046875,5985000,0.0,0.0,0.0,False,-0.011080952462473648,-0.011142803553306718,1.6317813365537202,98.93840026855469,-0.05119827539274591,0.11968399550399782
2021-12-02,102.0999984741211,103.58000183105469,102.0199966430664,103.20999908447266,95.22925567626953,8715500,0.0,0.0,0.0,False,0.014448584343185411,0.014345198213992069,1.669806851167738,98.93840026855469,-0.037489433649798176,0.12047069926566363
2021-12-03,103.54000091552734,103.76000213623047,101.4800033569336,102.33000183105469,94.41730499267578,7075400,0.0,0.0,0.0,False,-0.008526273547217134,-0.008562830160291274,1.6470433476364472,98.93840026855469,-0.04569606203058685,0.12081799301911089
2021-12-06,102.80999755859375,103.69000244140625,102.25,103.36000061035156,95.3676528930664,6256200,0.0,0.0,0.0,False,0.010065399562763977,0.010015080799185654,1.6736868965903646,98.93840026855469,-0.03609061159060567,0.1209120859119624
2021-12-07,104.69000244140625,105.63999938964844,104.69000244140625,105.5999984741211,97.4344482421875,6047800,0.0,0.0,0.0,False,0.021671869721262338,0.0214403734195889,1.7316306906887173,98.93840026855469,-0.015200892901895635,0.12268679432831077
2021-12-08,105.69999694824219,105.9800033569336,105.37000274658203,105.9000015258789,97.71126556396484,4336700,0.0,0.0,0.0,False,0.0028410621373795575,0.002837033948099091,1.739391423217337,98.93840026855469,-0.012403017445794084,0.12267450732572302
2021-12-09,105.47000122070312,105.68000030517578,105.02999877929688,105.05999755859375,96.93620300292969,6138700,0.0,0.0,0.0,False,-0.007932171961561374,-0.007963798995982057,1.7176620993783507,98.93840026855469,-0.020236806540133156,0.12273603519348787
2021-12-10,105.55999755859375,105.73999786376953,104.97000122070312,105.62999725341797,97.46212768554688,3963500,0.0,0.0,0.0,False,0.00542547228305712,0.00541080742691114,1.7324066997732426,98.93840026855469,-0.014921128490057223,0.12281007869857659
2021-12-13,104.43000030517578,104.43000030517578,103.56999969482422,103.56999969482422,96.49040985107422,3633400,1.017,0.0,0.0,False,-0.009970209532135565,-0.010020244924556738,1.7051640324494923,98.93840026855469,-0.024742571244691036,0.12323318602685206
2021-12-14,102.94000244140625,103.44999694824219,102.41999816894531,103.01000213623047,95.96870422363281,5586700,0.0,0.0,0.0,False,-0.005406813259956289,-0.005421482976275342,1.6905377156884875,98.93840026855469,-0.03001560604235609,0.12333012199424612
2021-12-15,102.94000244140625,104.37999725341797,102.41999816894531,104.29000091552734,97.16120910644531,3676900,0.0,0.0,0.0,False,0.01242597670208867,0.01234940789589663,1.7239702746597234,98.93840026855469,-0.017962602561648833,0.12330399089624454
2021-12-16,104.88999938964844,104.9800033569336,103.37999725341797,103.79000091552734,96.69537353515625,4886500,0.0,0.0,0.0,False,-0.0047944604186503925,-0.004805990713126215,1.7109103069962872,98.93840026855469,-0.02267094199330133,0.12341403273364333
2021-12-17,103.01000213623047,103.62000274658203,102.41000366210938,102.7699966430664,95.74510955810547,4335900,0.0,0.0,0.0,False,-0.009827398584951852,-0.00987600618611595,1.6842691108813805,98.93840026855469,-0.03227554419498868,0.1236884376574134
2021-12-20,101.58000183105469,101.86000061035156,101.02999877929688,101.80000305175781,94.8414077758789,4003800,0.0,0.0,0.0,False,-0.009438620796377362,-0.009483446864802441,1.658933312628342,98.93840026855469,-0.04140952836871281,0.1239898172247368
2021-12-21,102.54000091552734,103.54000091552734,102.22000122070312,103.45999908447266,96.38794708251953,3683100,0.0,0.0,0.0,False,0.016306583199347635,0.016175058754839648,1.7022914299122331,98.93840026855469,-0.025778193088955348,0.12478303851628476
2021-12-22,103.36000061035156,104.47000122070312,103.33999633789062,104.43000030517578,97.2916488647461,5294100,0.0,0.0,0.0,False,0.009375672058383966,0.009331993245018285,1.7276272281652716,98.93840026855469,-0.016644208915231218,0.1250620039034568
2021-12-23,104.66000366210938,105.4000015258789,104.61000061035156,105.0999984741211,97.91583251953125,3693300,0.0,0.0,0.0,False,0.006415593342989689,0.006395101024241633,1.745126575252446,98.93840026855469,-0.010335398048157418,0.12512792277712734
2021-12-27,105.29000091552734,106.25,105.25,106.25,98.98723602294922,2712200,0.0,0.0,0.0,False,0.01094208644147776,0.0108826549569006,1.775163987531656,98.98723602294922,0.0,0.12554260042660112
2021-12-28,106.36000061035156,106.54000091552734,106.04000091552734,106.13999938964844,98.8847427368164,7115000,0.0,0.0,0.0,False,-0.0010354192141404095,-0.0010359556309243788,1.7722905294165754,98.98723602294922,-0.0010354192141404095,0.12541973611012477
2021-12-29,106.12999725341797,106.31999969482422,105.77999877929688,106.1500015258789,98.8940658569336,7856400,0.0,0.0,0.0,False,9.428269578459769e-05,9.427825145058249e-05,1.7725519084411867,98.98723602294922,-0.0009412341404706481,0.1254151048679738
2021-12-30,106.12000274658203,106.4000015258789,105.87999725341797,105.94999694824219,98.7738037109375,2156000,0.071,0.0,0.0,False,-0.0012160703976927811,-0.0012168104112987837,1.7691802901392646,98.98723602294922,-0.0021561599311878954,0.12540335657996057
2021-12-31,105.94999694824219,106.20999908447266,105.72000122070312,105.77999877929688,98.61531829833984,5529600,0.0,0.0,0.0,False,-0.0016045287985614332,-0.001605817433513203,1.7647370606153276,98.98723602294922,-0.0037572291090454124,0.12542487771867106
2022-01-03,106.12000274658203,106.36000061035156,105.55000305175781,106.33999633789062,99.13738250732422,12987500,0.0,0.0,0.0,False,0.005293946396897287,0.0052799827229514295,1.7793734304157405,99.13738250732422,0.0,0.12535216740317093
2022-01-04,106.7300033569336,106.77999877929688,105.88999938964844,106.25,99.05349731445312,9016100,0.0,0.0,0.0,False,-0.0008461509750360419,-0.0008465091628405462,1.777021660877605,99.13738250732422,-0.0008461509750360419,0.12499431147056354
2022-01-05,106.30999755859375,106.44000244140625,104.47000122070312,104.5199966430664,97.44065856933594,6835700,0.0,0.0,0.0,False,-0.016282501767677204,-0.016416518441981477,1.7318048007754876,99.13738250732422,-0.017114875287966402,0.12604586757810748
2022-01-06,104.31999969482422,104.94999694824219,103.80000305175781,104.30000305175781,97.23556518554688,6908700,0.0,0.0,0.0,False,-0.0021048029313464056,-0.0021070211421806494,1.726054890022949,99.13738250732422,-0.019183654779637127,0.1256859671125677
2022-01-07,104.44000244140625,104.72000122070312,103.7699966430664,104.27999877929688,97.21691131591797,4589400,0.0,0.0,0.0,False,-0.00019184204455757747,-0.00019186044859642408,1.725531918079271,99.13738250732422,-0.019371816592639646,0.1254127991165986
2022-01-10,103.55000305175781,103.9800033569336,102.30999755859375,103.9800033569336,96.93724060058594,12844900,0.0,0.0,0.0,False,-0.0028767702197738387,-0.0028809160762492147,1.7176911890242974,99.13738250732422,-0.02219285854733688,0.12511141428216913
2022-01-11,104.08999633789062,105.22000122070312,103.58000183105469,105.22000122070312,98.09323120117188,7804600,0.0,0.0,0.0,False,0.011925144489608464,0.011854600233870291,1.750100049131548,99.13738250732422,-0.010532367102542795,0.12559148045243712
2022-01-12,105.79000091552734,106.08000183105469,105.30000305175781,105.86000061035156,98.68989562988281,4580800,0.0,0.0,0.0,False,0.006082625899918481,0.00606420140611959,1.7668278789177627,99.13738250732422,-0.004513805651549685,0.12571140029812
2022-01-13,106.04000091552734,106.12000274658203,104.29000091552734,104.44000244140625,97.3660888671875,5320100,0.0,0.0,0.0,False,-0.01341380243890411,-0.013504580183971309,1.7297141963675076,99.13738250732422,-0.017867060793196332,0.12648814376096648
2022-01-14,103.9000015258789,104.51000213623047,103.51000213623047,104.47000122070312,97.39405059814453,6341200,0.0,0.0,0.0,False,0.0002871814127727301,0.0002871401840840289,1.730498119546886,99.13738250732422,-0.01758501046818428,0.12599876950269973
2022-01-18,103.26000213623047,103.37000274658203,102.44999694824219,102.66000366210938,95.7066421508789,8446000,0.0,0.0,0.0,False,-0.017325580329624057,-0.017477424612602186,1.683190655036789,99.13738250732422,-0.03460592028634457,0.1269600071998418
2022-01-19,103.11000061035156,103.41000366210938,102.0,102.04000091552734,95.12864685058594,6159500,0.0,0.0,0.0,False,-0.006039239151048426,-0.006057549111852062,1.6669862249831637,99.13738250732422,-0.04043616600874167,0.12655550998676013
2022-01-20,102.63999938964844,103.58000183105469,101.19000244140625,101.23999786376953,94.38282775878906,10613600,0.0,0.0,0.0,False,-0.007840110381978849,-0.007871005634787287,1.6460767585920788,99.13738250732422,-0.04795925238578791,0.12682460372330298
2022-01-21,100.93000030517578,101.31999969482422,99.44000244140625,99.5199966430664,92.77931213378906,8781100,0.0,0.0,0.0,False,-0.016989484878521033,-0.017135461922214244,1.6011212775145727,99.13738250732422,-0.06413393427111536,0.12791145909368878
2022-01-24,97.87000274658203,99.4000015258789,95.5999984741211,99.36000061035156,92.63016510009766,11927600,0.0,0.0,0.0,False,-0.0016075462326810008,-0.0016088397215407281,1.5969398548041576,99.13738250732422,-0.0656383822393718,0.1278913696471084
2022-01-25,98.02999877929688,99.37999725341797,96.91999816894531,98.36000061035156,91.69789123535156,17991900,0.0,0.0,0.0,False,-0.010064473746091984,-0.010115462970278582,1.5708030218153013,99.13738250732422,-0.07504224021067962,0.12826781697940046
2022-01-26,99.69000244140625,100.16999816894531,97.16000366210938,97.87000274658203,91.24109649658203,5429500,0.0,0.0,0.0,False,-0.004981518469133861,-0.004993967593165826,1.5579965190816232,99.13738250732422,-0.07964993437423884,0.12591864657668278
2022-01-27,98.61000061035156,99.2300033569336,97.02999877929688,97.37000274658203,90.77494812011719,6188700,0.0,0.0,0.0,False,-0.005108973854586529,-0.005122069283353537,1.5449277817455118,99.13738250732422,-0.08435197879658785,0.12577706987336648
2022-01-28,97.37000274658203,98.95999908447266,96.44000244140625,98.93000030517578,92.22928619384766,10745600,0.0,0.0,0.0,False,0.0160213594592864,0.01589437202515691,1.585700984534781,99.13738250732422,-0.06968205271070371,0.12515373870485375
2022-01-31,99.0,101.05000305175781,98.87999725341797,100.97000122070312,94.13111114501953,3866600,0.0,0.0,0.0,False,0.020620618782352995,0.020410892052279594,1.6390197388220273,99.13738250732422,-0.050498320973269895,0.1256818108296635
2022-02-01,101.19000244140625,101.83000183105469,100.4800033569336,101.75,94.85828399658203,3796400,0.0,0.0,0.0,False,0.00772510642567692,0.007695420577241479,1.6594064471638896,99.13738250732422,-0.04316331945142948,0.12529168744652694
2022-02-02,102.37999725341797,102.61000061035156,101.68000030517578,102.4000015258789,95.46426391601562,2463300,0.0,0.0,0.0,False,0.006388265672773841,0.006367947190950703,1.6763954420802603,99.13738250732422,-0.03705079253063015,0.1254260738753497
2022-02-03,101.11000061035156,101.58999633789062,100.2699966430664,100.44000244140625,93.63700103759766,21242100,0.0,0.0,0.0,False,-0.0191408051920402,-0.019326362024372525,1.6251670783065375,99.13738250732422,-0.05548241572063084,0.1267837741866697
2022-02-04,100.36000061035156,101.56999969482422,99.91999816894531,100.88999938964844,94.05653381347656,5877900,0.0,0.0,0.0,False,0.004480416621955419,0.004470409435179199,1.6369289205195923,99.13738250732422,-0.051250583436296404,0.1267360891491187
2022-02-07,100.93000030517578,101.41999816894531,100.5,100.69000244140625,93.87007141113281,3938700,0.0,0.0,0.0,False,-0.0019824502858410975,-0.00198441794135858,1.6317013400273654,99.13738250732422,-0.053131431988354794,0.12655366079109376
2022-02-08,100.55000305175781,101.63999938964844,100.33999633789062,101.47000122070312,94.59725189208984,2720600,0.0,0.0,0.0,False,0.007746670158288449,0.007716818775780286,1.6520882622636832,99.13738250732422,-0.04579635350871758,0.12676044318536153
2022-02-09,102.5199966430664,103.06999969482422,102.5,103.06999969482422,96.08887481689453,5696300,0.0,0.0,0.0,False,0.01576814225540324,0.015645116671705723,1.6939067672569421,99.13738250732422,-0.030750334670218482,0.12769494672335652
2022-02-10,101.83999633789062,103.2699966430664,101.16000366210938,101.58000183105469,94.69979858398438,3485200,0.0,0.0,0.0,False,-0.01445616087769952,-0.014561669236387508,1.6549632176399522,99.13738250732422,-0.04476196376288222,0.12847507126762542
2022-02-11,101.56999969482422,102.01000213623047,99.4000015258789,99.6500015258789,92.90052032470703,3832900,0.0,0.0,0.0,False,-0.018999810835728992,-0.019182626588789494,1.6045194187289749,99.13738250732422,-0.06291130575448078,0.1298412287240351
2022-02-14,99.5199966430664,99.76000213623047,98.5199966430664,99.27999877929688,92.55557250976562,5372100,0.0,0.0,0.0,False,-0.003713088083207028,-0.003719998706569695,1.594848608712811,99.13738250732422,-0.06639079861799191,0.12989077586248987
2022-02-15,100.41999816894531,101.05999755859375,100.33999633789062,101.0199966430664,94.17770385742188,2600300,0.0,0.0,0.0,False,0.017526025755878694,0.017374216145953716,1.640325992261718,99.13738250732422,-0.05002833970864551,0.13101979336343125
2022-02-16,100.58000183105469,101.47000122070312,100.31999969482422,101.25,94.39215087890625,2676200,0.0,0.0,0.0,False,0.0022770466118926525,0.0022744580699985886,1.6463381376166897,99.13738250732422,-0.047865209958184995,0.13083222195771813
2022-02-17,100.54000091552734,100.5999984741211,99.16999816894531,99.29000091552734,92.56491088867188,3720400,0.0,0.0,0.0,False,-0.019357965394585674,-0.01954778447384778,1.5951104155263334,99.13738250732422,-0.0662966022747955,0.13229625013283966
2022-02-18,99.31999969482422,99.5199966430664,98.1500015258789,98.55000305175781,91.8750228881836,4274300,0.0,0.0,0.0,False,-0.007453018577612158,-0.007480931095394943,1.5757690093884609,99.13738250732422,-0.07325551104402106,0.13209641952096568
2022-02-22,97.8499984741211,98.55999755859375,96.66999816894531,97.41000366210938,90.81224060058594,6770900,0.0,0.0,0.0,False,-0.011567695486629836,-0.011635121758144342,1.545973297843957,99.13738250732422,-0.08397580908617619,0.1326234999698658
2022-02-23,98.27999877929688,98.27999877929688,95.86000061035156,96.02999877929688,89.52569580078125,3629200,0.0,0.0,0.0,False,-0.014167085750732888,-0.014268396904202247,1.5099042758143257,99.13738250732422,-0.09695320234859806,0.13328428685592442
2022-02-24,93.08999633789062,96.51000213623047,92.83999633789062,96.43000030517578,89.89861297607422,5552400,0.0,0.0,0.0,False,0.004165476425034509,0.004156824845091021,1.5203592229043235,99.13738250732422,-0.09319158220227819,0.13146088651949936
2022-02-25,96.86000061035156,98.58999633789062,96.54000091552734,98.56999969482422,91.8936538696289,5519800,0.0,0.0,0.0,False,0.022192120962819084,0.021949459401008516,1.576291339648773,99.13738250732422,-0.07306758010440861,0.13296105432871808
2022-02-28,96.95999908447266,98.37999725341797,96.79000091552734,97.87999725341797,91.25040435791016,5390800,0.0,0.0,0.0,False,-0.006999933995783247,-0.007024548467463394,1.5582574703173235,99.13738250732422,-0.07955604586222942,0.13120020058532766
2022-03-01,97.5999984741211,97.9000015258789,95.69999694824219,96.22000122070312,89.70284271240234,4681800,0.0,0.0,0.0,False,-0.016959504523813784,-0.017104963878625378,1.5148706911763963,99.13738250732422,-0.09516631926634589,0.13215567546889734
2022-03-02,96.77999877929688,97.91999816894531,96.41000366210938,97.5999984741211,90.9893569946289,5907300,0.0,0.0,0.0,False,0.014341956657396793,0.014240083680251973,1.5509388576282057,99.13738250732422,-0.08218923383511101,0.13243370858285353
2022-03-03,97.86000061035156,97.94000244140625,96.2699966430664,96.61000061035156,90.06642150878906,5472700,0.0,0.0,0.0,False,-0.010143334520918978,-0.010195128679839413,1.5250638314528717,99.13738250732422,-0.09149889546322243,0.13203830354528698
2022-03-04,95.23999786376953,95.41999816894531,94.3499984741211,95.18000030517578,88.73328399658203,3623000,0.0,0.0,0.0,False,-0.01480171511063022,-0.014912353612858467,1.4876885559835498,99.13738250732422,-0.10494626999026868,0.13217430491096313
2022-03-07,94.80999755859375,94.87000274658203,92.19000244140625,92.22000122070312,85.97376251220703,5164500,0.0,0.0,0.0,False,-0.031099057310685074,-0.03159289864365427,1.4103237870098821,99.13738250732422,-0.13278159723598382,0.13553522403285767
2022-03-08,92.56999969482422,94.12000274658203,91.52999877929688,92.11000061035156,85.8712158203125,5333100,0.0,0.0,0.0,False,-0.0011927672919975763,-0.0011934792050580525,1.4074488316336131,99.13738250732422,-0.13381598698181907,0.1344708363100235
2022-03-09,94.11000061035156,95.26000213623047,93.69999694824219,94.9000015258789,88.47224426269531,3841700,0.0,0.0,0.0,False,0.0302898755716412,0.029840195240647033,1.4803701571888883,99.13738250732422,-0.10757938100535358,0.13776356216189753
2022-03-10,93.75,94.31999969482422,93.20999908447266,94.1500015258789,87.77304077148438,5228600,0.0,0.0,0.0,False,-0.007903083018159118,-0.007934477899054652,1.46076758592086,99.13738250732422,-0.11463225524438525,0.13739345898244434
2022-03-11,94.72000122070312,94.83999633789062,92.76000213623047,92.8499984741211,86.56109619140625,2969100,0.0,0.0,0.0,False,-0.0138077087158619,-0.013903921807392163,1.4267900238770301,99.13738250732422,-0.1268571551703903,0.13807818866962948
2022-03-14,93.18000030517578,93.77999877929688,92.01000213623047,92.25,86.0017318725586,1827000,0.0,0.0,0.0,False,-0.006462075267748113,-0.00648304486301575,1.4111079240837165,99.13738250732422,-0.13249946995317508,0.13812438075992944
2022-03-15,92.56999969482422,93.9000015258789,92.2300033569336,93.69000244140625,87.34420776367188,5022900,0.0,0.0,0.0,False,0.015609870427988781,0.015489289615641794,1.4487450063665603,99.13738250732422,-0.11895789908293242,0.13900782224022884
2022-03-16,95.12000274658203,96.86000061035156,94.36000061035156,96.86000061035156,90.29949188232422,2966000,0.0,0.0,0.0,False,0.03383491812815431,0.033275109692417294,1.5315980931736997,99.13738250732422,-0.08914791173094627,0.14303354341125352
2022-03-17,96.38999938964844,97.8499984741211,96.20999908447266,97.8499984741211,91.22242736816406,3482600,0.0,0.0,0.0,False,0.010220827012433098,0.010168947561163483,1.5574731193490337,99.13738250732422,-0.07983825010283485,0.1427332143636259
2022-03-18,97.13999938964844,99.02999877929688,97.13999938964844,98.93000030517578,92.22928619384766,3076400,0.0,0.0,0.0,False,0.011037404449018018,0.01097693683071811,1.5857009845347805,99.13738250732422,-0.06968205271070371,0.14314020557721308
2022-03-21,98.73999786376953,99.05999755859375,97.87999725341797,98.58000183105469,91.90299224853516,4104200,0.0,0.0,0.0,False,-0.0035378561276804277,-0.003544129140385034,1.5765531464622948,99.13738250732422,-0.07297338376121232,0.14311006167486282
2022-03-22,99.11000061035156,99.97000122070312,99.11000061035156,99.7699966430664,93.01238250732422,2323700,0.0,0.0,0.0,False,0.012071318154570188,0.011999040866958056,1.6076555392354002,99.13738250732422,-0.0617829505388392,0.14312148403629568
2022-03-23,99.13999938964844,99.56999969482422,98.62000274658203,98.6500015258789,91.96825408935547,2655100,0.0,0.0,0.0,False,-0.011225692642444995,-0.011289176275722472,1.5783827996345745,99.13738250732422,-0.07231508676799192,0.14332940063169514
2022-03-24,99.05000305175781,99.83000183105469,98.77999877929688,99.79000091552734,93.03103637695312,4969100,0.0,0.0,0.0,False,0.011555968938641303,0.011489708708455584,1.6081785111790787,99.13738250732422,-0.06159478872583668,0.14370874157403393
2022-03-25,99.72000122070312,100.08000183105469,99.16000366210938,99.9800033569336,93.20816802978516,3842000,0.0,0.0,0.0,False,0.0019040060148778348,0.0019021956929704568,1.6131444987522388,99.13738250732422,-0.059808059559178006,0.1427853873808631
2022-03-28,99.83999633789062,100.41999816894531,99.29000091552734,100.37000274658203,93.57174682617188,3846100,0.0,0.0,0.0,False,0.0039007181888881526,0.003893130113920646,1.6233376390287146,99.13738250732422,-0.05614063575605455,0.1428065682262178
2022-03-29,101.76000213623047,102.02999877929688,101.12000274658203,101.9800033569336,95.07270812988281,4242600,0.0,0.0,0.0,False,0.016040753268177,0.01591345983627225,1.6654179508354963,99.13738250732422,-0.04100042057435915,0.14365538535339217
2022-03-30,101.7300033569336,101.94000244140625,100.98999786376953,101.41000366210938,94.54130554199219,3106600,0.0,0.0,0.0,False,-0.00558943358555275,-0.005605112922493385,1.6505197742215612,99.13738250732422,-0.046360685032131754,0.1437705906366769
2022-03-31,101.11000061035156,101.29000091552734,99.77999877929688,99.77999877929688,93.0217056274414,5912300,0.0,0.0,0.0,False,-0.016073396763870873,-0.01620397491905732,1.6079169182600124,99.13738250732422,-0.061688908111236285,0.14414128664809234
2022-04-01,100.48999786376953,100.52999877929688,99.66000366210938,100.43000030517578,93.62769317626953,3450700,0.0,0.0,0.0,False,0.006514474710398677,0.006493347226688345,1.624906127070838,99.13738250732422,-0.05557630423264037,0.1438673000657815
2022-04-04,100.62999725341797,101.4000015258789,100.45999908447266,101.4000015258789,94.531982421875,5179000,0.0,0.0,0.0,False,0.009658352298640871,0.009612008577790078,1.6502583951969494,99.13738250732422,-0.04645472745973467,0.1441691376874862
2022-04-05,100.97000122070312,101.3499984741211,99.68000030517578,99.94999694824219,93.1801986694336,4349400,0.0,0.0,0.0,False,-0.014299750389330623,-0.01440297707889049,1.6123603616784052,99.13738250732422,-0.06009018684198675,0.14489171874083973
2022-04-06,98.9800033569336,99.31999969482422,98.16999816894531,98.80000305175781,92.10809326171875,3269700,0.0,0.0,0.0,False,-0.01150572141961459,-0.011572424369616578,1.5823032711092897,99.13738250732422,-0.0709045273117449,0.1452408270426254
2022-04-07,98.6500015258789,99.44000244140625,98.05000305175781,99.01000213623047,92.3038558959961,4303700,0.0,0.0,0.0,False,0.0021253575809141445,0.00212310220358096,1.5877915889427614,99.13738250732422,-0.0689298672054739,0.1451888742407083
2022-04-08,98.87000274658203,99.44999694824219,98.5,98.91999816894531,92.21995544433594,2272700,0.0,0.0,0.0,False,-0.0009089593370258386,-0.000909372691064346,1.585439391615715,99.13738250732422,-0.06977617209610332,0.14516374893575296
2022-04-11,98.30000305175781,98.33999633789062,97.33000183105469,97.51000213623047,90.90546417236328,3761400,0.0,0.0,0.0,False,-0.014253870169847138,-0.014356432349122306,1.5485868741956161,99.13738250732422,-0.08303546176794374,0.14580339615669796
2022-04-12,98.05000305175781,98.47000122070312,96.70999908447266,96.97000122070312,90.40203857421875,2964600,0.0,0.0,0.0,False,-0.00553790250924846,-0.005553293540336824,1.5344730485499705,99.13738250732422,-0.08811352198511102,0.14590986893606045
2022-04-13,97.01000213623047,98.2699966430664,96.97000122070312,98.13999938964844,91.4927978515625,2449700,0.0,0.0,0.0,False,0.012065649121930422,0.01199343943510692,1.5650531110627637,99.13738250732422,-0.07711101970235035,0.14610194633558696
2022-04-14,98.2300033569336,98.33999633789062,97.0999984741211,97.11000061035156,90.53256225585938,2237300,0.0,0.0,0.0,False,-0.010495204193678775,-0.01055066725462593,1.538132354894529,99.13738250732422,-0.08679692799867011,0.1464306851312743
2022-04-18,96.91999816894531,97.38999938964844,96.54000091552734,96.94999694824219,90.38337707519531,1674800,0.0,0.0,0.0,False,-0.0016478621276888594,-0.0016492213458928259,1.5339498627118364,99.13738250732422,-0.08830176075591023,0.14638176633520358
2022-04-19,96.63999938964844,98.12000274658203,96.62000274658203,97.9800033569336,91.34363555908203,5598500,0.0,0.0,0.0,False,0.010624281974857208,0.010568240872650085,1.5608712605634376,99.13738250732422,-0.07861562158620028,0.14636904721432598
2022-04-20,98.55000305175781,98.56999969482422,97.77999877929688,98.06999969482422,91.42754364013672,1896400,0.0,0.0,0.0,False,0.0009185980012851314,0.0009181763483410929,1.56322367178494,99.13738250732422,-0.07776923973777405,0.1461073097951088
2022-04-21,98.8499984741211,99.06999969482422,96.37000274658203,96.55000305175781,90.01048278808594,8192900,0.0,0.0,0.0,False,-0.015499277303439363,-0.015620646828507476,1.5234955573052051,99.13738250732422,-0.09206315002883991,0.14680839589303254
2022-04-22,96.4000015258789,96.43000030517578,94.27999877929688,94.37999725341797,87.98746490478516,2339700,0.0,0.0,0.0,False,-0.022475358654209465,-0.022731778902452936,1.4667790895924666,99.13738250732422,-0.11246935636731492,0.14811872570672716
2022-04-25,93.62000274658203,94.56999969482422,92.76000213623047,94.52999877929688,88.12731170654297,3617900,0.0,0.0,0.0,False,0.0015893946019371885,0.0015881328511065664,1.4706997749616364,99.13738250732422,-0.11105871995327121,0.14811185278165448
2022-04-26,93.91000366210938,93.91999816894531,91.88999938964844,91.91999816894531,85.69407653808594,3346500,0.0,0.0,0.0,False,-0.027610454935463324,-0.027998788279851805,1.402482630165999,99.13738250732422,-0.13560279310627443,0.1506448738634321
2022-04-27,92.19999694824219,93.20999908447266,91.72000122070312,92.2699966430664,86.02037048339844,5464900,0.0,0.0,0.0,False,0.003807660441588201,0.0038004296516851205,1.4116304682384846,99.13738250732422,-0.13231146205576594,0.1506876020762731
2022-04-28,93.16000366210938,94.55000305175781,92.19999694824219,94.19999694824219,87.81965637207031,4315300,0.0,0.0,0.0,False,0.020916974416183454,0.020701217968294473,1.4620744810439175,99.13738250732422,-0.11416204310637068,0.15213904540603634
2022-04-29,93.98999786376953,94.48999786376953,91.6500015258789,91.7300033569336,85.51695251464844,3367900,0.0,0.0,0.0,False,-0.026220825183668306,-0.026570720945540825,1.397516856487294,99.13738250732422,-0.13738944531513642,0.15409246214864122
2022-05-02,91.69000244140625,92.31999969482422,90.30999755859375,92.02999877929688,85.796630859375,4936500,0.0,0.0,0.0,False,0.003270443303959647,0.0032651070357338804,1.405357799436723,99.13738250732422,-0.13456832640264238,0.1540761020432169
2022-05-03,92.33000183105469,92.97000122070312,92.0,92.58999633789062,86.3187026977539,3695000,0.0,0.0,0.0,False,0.006084992302723524,0.006066553499239106,1.4199943831315913,99.13738250732422,-0.12930218133026938,0.15392309074581312
2022-05-04,92.47000122070312,94.97000122070312,91.7300033569336,94.7699966430664,88.3510513305664,4135800,0.0,0.0,0.0,False,0.023544707801376408,0.023271806456244392,1.4769724437633966,99.13738250732422,-0.10880185560639477,0.1556897951160835
2022-05-05,93.66000366210938,93.66000366210938,90.6500015258789,91.54000091552734,85.33982849121094,4187400,0.0,0.0,0.0,False,-0.03408247886138838,-0.034676830258943546,1.392551082808589,99.13738250732422,-0.1391760975239983,0.15919332233639558
2022-05-06,90.87000274658203,91.41000366210938,89.69999694824219,90.62999725341797,84.491455078125,4590200,0.0,0.0,0.0,False,-0.009941119265001963,-0.009990862132201258,1.368766447146779,99.13738250732422,-0.1477336506046767,0.15921728152264297
2022-05-09,89.25,89.44999694824219,87.45999908447266,87.76000213623047,81.81584167480469,5784400,0.0,0.0,0.0,False,-0.03166726624421734,-0.03217951754950498,1.2937540893946133,99.13738250732422,-0.1747225960019655,0.16200285015630486
2022-05-10,89.16000366210938,89.41999816894531,87.18000030517578,88.06999969482422,82.10484313964844,6017700,0.0,0.0,0.0,False,0.003532341157015173,0.0035261170926964183,1.3018564113686537,99.13738250732422,-0.17180743466186865,0.161857608283839
2022-05-11,88.16000366210938,89.25,86.81999969482422,86.97000122070312,81.07935333251953,6309300,0.0,0.0,0.0,False,-0.012490003852570486,-0.012568659577152827,1.2731062159225952,99.13738250732422,-0.18215156299361213,0.16103321600368173
2022-05-12,86.30999755859375,87.58000183105469,85.5199966430664,86.8499984741211,80.96748352050781,5135400,0.0,0.0,0.0,False,-0.0013797570825820893,-0.0013807098238540743,1.2699698815217144,99.13738250732422,-0.1832799951670504,0.16081753539617405
2022-05-13,87.88999938964844,89.31999969482422,87.77999877929688,89.13999938964844,83.10238647460938,2751700,0.0,0.0,0.0,False,0.026367411475259894,0.02602578349885018,1.3298231114242443,99.13738250732422,-0.16174520273954363,0.16222453513902807
2022-05-16,88.7699966430664,89.54000091552734,88.30000305175781,88.8499984741211,82.83201599121094,2073300,0.0,0.0,0.0,False,-0.0032534623236246674,-0.0032587663395721406,1.3222431197105156,99.13738250732422,-0.16447243314002813,0.16224695406603543
2022-05-17,90.33999633789062,90.66999816894531,89.58999633789062,90.6500015258789,84.51009368896484,2507700,0.0,0.0,0.0,False,0.020258805459135054,0.02005632595424279,1.3692889913015458,99.13738250732422,-0.14754564270726755,0.1635255630532728
2022-05-18,89.7699966430664,89.8499984741211,87.3499984741211,87.62000274658203,81.68533325195312,3497500,0.0,0.0,0.0,False,-0.033425124901743763,-0.03399651297927056,1.290095210838965,99.13738250732422,-0.1760390360728129,0.16680781881015821
2022-05-19,87.16999816894531,88.48999786376953,86.95999908447266,87.69999694824219,81.75991821289062,5937500,0.0,0.0,0.0,False,0.000913076533671564,0.0009126599328663863,1.2921862430358555,99.13738250732422,-0.17528669665198948,0.16638908320674434
2022-05-20,88.63999938964844,88.72000122070312,86.19999694824219,87.94999694824219,81.99298095703125,2268400,0.0,0.0,0.0,False,0.002850574575353315,0.002846519392221917,1.298720290862228,99.13738250732422,-0.17293578987751013,0.16641853724341044
2022-05-23,88.61000061035156,89.5199966430664,88.18000030517578,89.37000274658203,83.31678771972656,1945400,0.0,0.0,0.0,False,0.0161453669234084,0.016016416602175117,1.3358339734124827,99.13738250732422,-0.15958253473586348,0.1670341593258831
2022-05-24,88.41999816894531,88.86000061035156,87.41999816894531,88.62999725341797,82.6269302368164,1764600,0.0,0.0,0.0,False,-0.008279933753936874,-0.008314402804927323,1.316493422852432,99.13738250732422,-0.16654113567390216,0.16722329103231787
2022-05-25,88.16000366210938,89.62000274658203,88.12999725341797,89.23999786376953,83.19561004638672,2054600,0.0,0.0,0.0,False,0.006882499542708809,0.006858923256765974,1.332436687775902,99.13738250732422,-0.16080485542131118,0.16735742923980734
2022-05-26,89.37999725341797,91.05000305175781,89.37999725341797,90.70999908447266,84.56604766845703,1657800,0.0,0.0,0.0,False,0.01647247518596484,0.01633827569305157,1.3708576932381247,99.13738250732422,-0.14698123422605658,0.1681938177991672
2022-05-27,91.37999725341797,92.56999969482422,91.30000305175781,92.55999755859375,86.29072570800781,1606100,0.0,0.0,0.0,False,0.020394450102627637,0.020189268327791714,1.4192100321633005,99.13738250732422,-0.12958438557087482,0.16942900721081058
2022-05-31,92.55000305175781,92.93000030517578,91.81999969482422,92.13999938964844,85.89917755126953,4431600,0.0,0.0,0.0,False,-0.004537546225572453,-0.004547872136485759,1.4082327548129911,99.13738250732422,-0.13353393665680713,0.16944789473579103
2022-06-01,92.77999877929688,92.88999938964844,90.94999694824219,91.45999908447266,85.2652359008789,3117700,0.0,0.0,0.0,False,-0.007380066590419343,-0.007407434013934839,1.390459836717242,99.13738250732422,-0.1399285139026184,0.16959292994240022
2022-06-02,91.69000244140625,93.30999755859375,91.30000305175781,93.30000305175781,86.98062133789062,2553600,0.0,0.0,0.0,False,0.020118227773460395,0.01991853016100709,1.4385516521956285,99.13738250732422,-0.12262539984385268,0.1707388209753526
2022-06-03,92.19000244140625,92.4800033569336,91.56999969482422,91.75,85.53559112548828,2106100,0.0,0.0,0.0,False,-0.01661324315894319,-0.01675279080124218,1.3980394006420598,99.13738250732422,-0.13720143741772728,0.17126435789091843
2022-06-06,92.9000015258789,93.08999633789062,91.87999725341797,92.08000183105469,85.84324645996094,3043500,0.0,0.0,0.0,False,0.003596810759409985,0.0035903577045727666,1.4066646945597783,99.13738250732422,-0.1340981142646278,0.17130716635810087
2022-06-07,91.33000183105469,92.86000061035156,91.19999694824219,92.77999877929688,86.4958267211914,3557800,0.0,0.0,0.0,False,0.007601998854211978,0.007573249271853347,1.424960156810294,99.13738250732422,-0.1275155291214075,0.17148726125279717
2022-06-08,92.43000030517578,92.75,91.73999786376953,91.91000366210938,85.68476104736328,3324900,0.0,0.0,0.0,False,-0.009376934177905416,-0.009421174400825894,1.4022214650358409,99.13738250732422,-0.13569675857608066,0.17171566019909723
2022-06-09,90.58999633789062,90.94999694824219,88.94000244140625,88.94000244140625,83.6871566772461,3580400,0.847,0.0,0.0,False,-0.023313414727421433,-0.023589471370055373,1.3462174797543462,99.13738250732422,-0.15584661849365122,0.17317336828469396
2022-06-10,87.43000030517578,87.69999694824219,86.5199966430664,86.62999725341797,81.51358032226562,3574600,0.0,0.0,0.0,False,-0.02597263954567408,-0.02631588491861183,1.2852800188569269,99.13738250732422,-0.17777150999277747,0.17504031790188126
2022-06-13,84.3499984741211,84.75,83.12000274658203,83.41999816894531,78.4931640625,4217100,0.0,0.0,0.0,False,-0.03705414788338757,-0.03775809709654235,1.2006009150832515,99.13738250732422,-0.2082384860554396,0.1787923908365551
2022-06-14,83.6500015258789,84.02999877929688,82.47000122070312,83.16999816894531,78.2579345703125,6172000,0.0,0.0,0.0,False,-0.0029968150092688495,-0.00300131445094685,1.1940061212315194,99.13738250732422,-0.21061124884419014,0.1788030264273427
2022-06-15,83.94000244140625,85.33999633789062,82.91000366210938,84.44000244140625,79.45291900634766,3660600,0.0,0.0,0.0,False,0.015269818231166132,0.015154407936633906,1.2275081959007905,99.13738250732422,-0.19855742610031368,0.179413431719354
2022-06-16,82.37999725341797,82.61000061035156,81.45999908447266,81.97000122070312,77.12879943847656,3653500,0.0,0.0,0.0,False,-0.029251531560286814,-0.029687888079858164,1.1623501696076008,99.13738250732422,-0.2220008488444979,0.18169014280024873
2022-06-17,82.0999984741211,82.69000244140625,81.26000213623047,81.93000030517578,77.0911636352539,4877700,0.0,0.0,0.0,False,-0.00048796044404497696,-0.00048807953548530376,1.1612950282586585,99.13738250732422,-0.2223804816557624,0.18125025780353654
2022-06-21,83.33999633789062,84.08000183105469,83.25,83.76000213623047,78.8130874633789,4832300,0.0,0.0,0.0,False,0.02233620232108624,0.022090402773486964,1.2095701512854018,99.13738250732422,-0.2050114147651998,0.18227721627962992
2022-06-22,82.7699966430664,84.13999938964844,82.55999755859375,83.27999877929688,78.3614273071289,3650800,0.0,0.0,0.0,False,-0.005730776077765842,-0.005747259982203947,1.1969075995202698,99.13738250732422,-0.20956731633156034,0.18228976592617097
2022-06-23,83.62000274658203,83.91000366210938,82.7699966430664,83.76000213623047,78.8130874633789,3691000,0.0,0.0,0.0,False,0.005763807165989565,0.005747259982203961,1.2095701512854018,99.13738250732422,-0.2050114147651998,0.18239638430304636
2022-06-24,84.61000061035156,86.33999633789062,84.61000061035156,86.30999755859375,81.21247863769531,3355000,0.0,0.0,0.0,False,0.03044407028758145,0.02998984553057199,1.2768384602764766,99.13738250732422,-0.18080872639848666,0.18486145684238622
2022-06-27,86.54000091552734,86.61000061035156,85.87999725341797,86.05999755859375,80.97724151611328,4133600,0.0,0.0,0.0,False,-0.0028965637489217766,-0.00290076690813883,1.270243452530289,99.13738250732422,-0.1831815661450339,0.18482081931386787
2022-06-28,86.58000183105469,87.04000091552734,84.76000213623047,84.79000091552734,79.7822494506836,3202000,0.0,0.0,0.0,False,-0.014757134758559332,-0.014867104504986826,1.2367411639665624,99.13738250732422,-0.19523546584670703,0.18536876299583258
2022-06-29,84.87000274658203,85.02999877929688,84.26000213623047,84.55999755859375,79.56582641601562,3589900,0.0,0.0,0.0,False,-0.0027126715047279815,-0.0027163574654503852,1.230673619947618,99.13738250732422,-0.19741852766652035,0.1853785811649684
2022-06-30,83.45999908447266,84.43000030517578,82.77999877929688,83.88999938964844,78.9354019165039,5459500,0.0,0.0,0.0,False,-0.007923307378415179,-0.00795486357514557,1.212999307195851,99.13738250732422,-0.2037776273680395,0.18549383075068138
2022-07-01,83.5,84.55000305175781,82.93000030517578,84.4800033569336,79.49056243896484,3230800,0.0,0.0,0.0,False,0.007033099331630321,0.00700848244314539,1.2285635511441884,99.13738250732422,-0.19817771633125247,0.18559028572264197
2022-07-05,82.94999694824219,84.06999969482422,82.4000015258789,84.05000305175781,79.0859603881836,5108900,0.0,0.0,0.0,False,-0.005089938206084721,-0.005102936065849768,1.2172203003805318,99.13738250732422,-0.20225894220738816,0.18557065417139235
2022-07-06,83.98999786376953,84.58999633789062,83.41999816894531,84.16999816894531,79.19886779785156,3530200,0.0,0.0,0.0,False,0.0014276542778741685,0.0014266361484149893,1.2203857244273593,99.13738250732422,-0.20112004377359483,0.18554689579224048
2022-07-07,84.69999694824219,85.6500015258789,84.69999694824219,85.51000213623047,80.45972442626953,3197700,0.0,0.0,0.0,False,0.015920134510460482,0.015794738301243047,1.255734563825349,99.13738250732422,-0.1884017674127597,0.18626137198172624
2022-07-08,85.12999725341797,85.9000015258789,84.81999969482422,85.44999694824219,80.40326690673828,2727300,0.0,0.0,0.0,False,-0.0007016867126233839,-0.0007019330099671753,1.2541517448547075,99.13738250732422,-0.18897125510855473,0.18596596021132641
2022-07-11,84.68000030517578,84.7699966430664,84.08999633789062,84.23999786376953,79.26472473144531,4357500,0.0,0.0,0.0,False,-0.014160396947720977,-0.014261612001584552,1.2222320613671669,99.13738250732422,-0.20045574407222955,0.1859538866904331
2022-07-12,84.02999877929688,84.52999877929688,83.37000274658203,83.72000122070312,78.77545166015625,2987400,0.0,0.0,0.0,False,-0.006172645813718014,-0.00619177535242652,1.208515009936459,99.13738250732422,-0.20539104757646431,0.18600224251306258
2022-07-13,82.5,83.94999694824219,82.44000244140625,83.37999725341797,78.45551300048828,2961000,0.0,0.0,0.0,False,-0.004061400511522373,-0.004069670397721441,1.1995453459453982,99.13738250732422,-0.2086182727822975,0.18601295058018993
2022-07-14,82.01000213623047,82.9000015258789,81.47000122070312,82.80999755859375,77.91919708251953,2258200,0.0,0.0,0.0,False,-0.006835923919908726,-0.006859395877330341,1.1845094213021263,99.13738250732422,-0.21402809806116374,0.18610424368451714
2022-07-15,83.69999694824219,84.22000122070312,83.1500015258789,84.22000122070312,79.24591064453125,4734000,0.0,0.0,0.0,False,0.017026786872645472,0.016883455827367347,1.2217045976399237,99.13738250732422,-0.20064552199896335,0.18691059558543358
2022-07-18,85.08000183105469,85.31999969482422,83.75,83.98999786376953,79.02948760986328,2886400,0.0,0.0,0.0,False,-0.0027310309504646746,-0.0027347670192542175,1.2156370536209793,99.13738250732422,-0.20282858381877666,0.18679216531551812
2022-07-19,84.91000366210938,86.20999908447266,84.91000366210938,86.12000274658203,81.03369140625,2193700,0.0,0.0,0.0,False,0.02536020233714109,0.025043967772193802,1.2718260576064746,99.13738250732422,-0.18261215540703557,0.18800908507037478
2022-07-20,86.06999969482422,86.70999908447266,85.79000091552734,86.38999938964844,81.28775787353516,1837500,0.0,0.0,0.0,False,0.0031353189380380897,0.0031304140751486254,1.2789489568688164,99.13738250732422,-0.18004938381816105,0.18768976817582078
2022-07-21,86.23999786376953,87.30000305175781,85.94999694824219,87.2699966430664,82.11578369140625,3553400,0.0,0.0,0.0,False,0.010186353265633219,0.01013482201742187,1.3021631360178283,99.13738250732422,-0.17169707718135918,0.18766912685713447
2022-07-22,87.36000061035156,87.70999908447266,86.11000061035156,86.52999877929688,81.41948699951172,1732700,0.0,0.0,0.0,False,-0.008479450120225773,-0.008515605185858508,1.2826420585373426,99.13738250732422,-0.178720630499837,0.18782805752849968
2022-07-25,86.87000274658203,86.95999908447266,86.38999938964844,86.80000305175781,81.67354583740234,7341200,0.0,0.0,0.0,False,0.003120368934431461,0.003115510687013927,1.2897647439052293,99.13738250732422,-0.17615793586875927,0.18773985127426251
2022-07-26,86.36000061035156,86.44999694824219,85.62000274658203,85.75,80.685546875,3320400,0.0,0.0,0.0,False,-0.012096927496808796,-0.01217069080071042,1.2620656258134586,99.13738250732422,-0.18612389358737613,0.18809716764712012
2022-07-27,86.5199966430664,88.12999725341797,86.45999908447266,87.8499984741211,82.6615219116211,2584100,0.0,0.0,0.0,False,0.024489826408220505,0.024194758348068505,1.3174632203136327,99.13738250732422,-0.1661922090235325,0.18965211460848147
2022-07-28,87.93000030517578,88.80999755859375,87.19000244140625,88.69000244140625,83.45191192626953,2597300,0.0,0.0,0.0,False,0.009561764607884937,0.009516340265038148,1.3396222581137027,99.13738250732422,-0.15821953519799514,0.1898484292976725
2022-07-29,88.7699966430664,89.88999938964844,88.62000274658203,89.81999969482422,84.51517486572266,1623700,0.0,0.0,0.0,False,0.012741025518894444,0.01266054156438102,1.3694314450089027,99.13738250732422,-0.14749438881464594,0.190213026874573
2022-08-01,89.2300033569336,90.05999755859375,89.05000305175781,89.52999877929688,84.24230194091797,3610700,0.0,0.0,0.0,False,-0.0032286855613590237,-0.003233909012871371,1.3617812959137723,99.13738250732422,-0.15024686137245769,0.19016115520528404
2022-08-02,89.08000183105469,89.8499984741211,88.62999725341797,88.83000183105469,83.58364868164062,3810700,0.0,0.0,0.0,False,-0.007818557234336776,-0.007849282408756382,1.3433155736766844,99.13738250732422,-0.1568907049218744,0.19030478842672044
2022-08-03,89.23999786376953,90.13999938964844,89.08000183105469,89.97000122070312,84.65631103515625,2494100,0.0,0.0,0.0,False,0.012833399479858398,0.012751749233561626,1.373388278541051,99.13738250732422,-0.14607074653295504,0.19061610602229295
2022-08-04,89.9800033569336,90.29000091552734,89.73999786376953,90.11000061035156,84.78804779052734,2889600,0.0,0.0,0.0,False,0.0015561362615528207,0.0015549267361488707,1.377081594104033,99.13738250732422,-0.1447419162568343,0.19061862700600615
2022-08-05,89.0999984741211,89.98999786376953,89.02999877929688,89.83000183105469,84.52458953857422,1493400,0.0,0.0,0.0,False,-0.0031072569639061243,-0.003112094510425196,1.3696953907669802,99.13738250732422,-0.1473994228934823,0.19058077459618428
2022-08-08,90.2300033569336,90.80000305175781,89.69000244140625,89.87000274658203,84.5622329711914,2580300,0.0,0.0,0.0,False,0.0004453548112175465,0.00044525567019780375,1.3707507460103785,99.13738250732422,-0.14701971312442108,0.1905784776071797
2022-08-09,89.80000305175781,89.88999938964844,89.25,89.44000244140625,84.15762329101562,3657200,0.0,0.0,0.0,False,-0.004784756338135243,-0.00479623993017929,1.3594072813522664,99.13738250732422,-0.15110101595835357,0.1906270508191047
2022-08-10,91.08000183105469,91.41000366210938,90.73999786376953,91.30999755859375,85.91716003417969,12379800,0.0,0.0,0.0,False,0.02090763349007152,0.0206920683811303,1.4087369040445856,99.13738250732422,-0.13335254712991673,0.19180873798570763
2022-08-11,91.93000030517578,92.41999816894531,91.2300033569336,91.38999938964844,85.9924545288086,2771500,0.0,0.0,0.0,False,0.0008763615394056234,0.0008759777588357356,1.4108478284258372,99.13738250732422,-0.13259305063399762,0.19178162482495828
2022-08-12,91.76000213623047,92.66000366210938,91.5,92.6500015258789,87.17803192138672,1186400,0.0,0.0,0.0,False,0.013786993278357196,0.013692817301644084,1.4440861712314863,99.13738250732422,-0.12063411685348813,0.19229977823889063
2022-08-15,92.05000305175781,92.7300033569336,92.01000213623047,92.62999725341797,87.15921020507812,7124300,0.0,0.0,0.0,False,-0.00021589976160008018,-0.0002159230713087104,1.4435584936097872,99.13738250732422,-0.12082397173801873,0.19227924029058924
2022-08-16,92.2699966430664,93.05999755859375,92.22000122070312,92.69999694824219,87.22508239746094,7095000,0.0,0.0,0.0,False,0.0007557685783041723,0.0007554831290455289,1.4454052583385057,99.13738250732422,-0.12015951812105996,0.19227922162839214
2022-08-17,91.9000015258789,92.5999984741211,91.58999633789062,92.02999877929688,86.59465026855469,2873100,0.0,0.0,0.0,False,-0.007227647272759707,-0.0072538932562484565,1.4277307316922832,99.13738250732422,-0.12651869478037592,0.1921945413395733
2022-08-18,92.04000091552734,92.18000030517578,91.68000030517578,92.0,86.5664291381836,2668600,0.0,0.0,0.0,False,-0.00032589923607950766,-0.0003259523527763203,1.4269395361014179,99.13738250732422,-0.12680336167047668,0.19208251140254926
2022-08-19,91.33999633789062,91.38999938964844,90.56999969482422,90.7699966430664,85.4090576171875,3602900,0.0,0.0,0.0,False,-0.01336975005805785,-0.013459929855914978,1.394491961097723,99.13738250732422,-0.1384777824764788,0.1924644508749397
2022-08-22,89.79000091552734,89.79000091552734,88.91999816894531,89.05999755859375,83.800048828125,3564400,0.0,0.0,0.0,False,-0.01883885426150289,-0.019018566099242542,1.3493824760122628,99.13738250732422,-0.15470787397545127,0.19325354922598936
2022-08-23,88.98999786376953,89.69000244140625,88.93000030517578,89.05000305175781,83.7906494140625,2482700,0.0,0.0,0.0,False,-0.00011216478025899423,-0.00011217107119837846,1.3491189580430967,99.13738250732422,-0.15480268598102143,0.19296698284986166
2022-08-24,88.83000183105469,89.5999984741211,88.75,89.27999877929688,84.00706481933594,2083000,0.0,0.0,0.0,False,0.002582810931611057,0.0025794812075895807,1.3551862881675851,99.13738250732422,-0.1526197011190048,0.1929257753775219
2022-08-25,89.63999938964844,90.5999984741211,89.51000213623047,90.5999984741211,85.24909973144531,3801500,0.0,0.0,0.0,False,0.014784886423308219,0.014676655474131517,1.3900074499438757,99.13738250732422,-0.1400912796427003,0.19351832169572164
2022-08-26,90.70999908447266,90.73999786376953,87.87999725341797,87.9000015258789,82.70857238769531,4202100,0.0,0.0,0.0,False,-0.02980122196895052,-0.030254302673927567,1.318782307420653,99.13738250732422,-0.16571761029110443,0.1956530702444886
2022-08-29,87.33000183105469,87.9800033569336,87.1500015258789,87.36000061035156,82.2004623413086,7073600,0.0,0.0,0.0,False,-0.006143378270452526,-0.006162326462540372,1.304537150579335,99.13738250732422,-0.1708429225954633,0.19547181587986617
2022-08-30,87.7300033569336,87.7699966430664,86.06999969482422,86.45999908447266,81.3536148071289,5699500,0.0,0.0,0.0,False,-0.010302223491924556,-0.010355658714251896,1.2807952938086236,99.13738250732422,-0.17938508411679577,0.19568804469384385
2022-08-31,86.93000030517578,87.0999984741211,85.9000015258789,85.9000015258789,80.82669067382812,2580900,0.0,0.0,0.0,False,-0.006476960299182766,-0.0064980268204909986,1.2660226732400623,99.13738250732422,-0.18470017434788844,0.1957723631786547
2022-09-01,85.20999908447266,85.7300033569336,84.4800033569336,85.69000244140625,80.62909698486328,3659900,0.0,0.0,0.0,False,-0.0024446589031118515,-0.002447651960686417,1.2604830207372726,99.13738250732422,-0.18669330432537445,0.1957228922418739
2022-09-02,86.43000030517578,86.72000122070312,84.58999633789062,84.94999694824219,79.93279266357422,5335900,0.0,0.0,0.0,False,-0.008635893831476005,-0.008673399247250477,1.2409617293623314,99.13738250732422,-0.19371693460164918,0.19585550532707244
2022-09-06,85.08999633789062,85.2699966430664,84.1500015258789,84.4800033569336,79.49056243896484,16409700,0.0,0.0,0.0,False,-0.005532525636513852,-0.005547886739803803,1.228563551144188,99.13738250732422,-0.19817771633125247,0.19589235762156906
2022-09-07,84.2300033569336,85.87000274658203,84.19999694824219,85.73999786376953,80.67613220214844,4054700,0.0,0.0,0.0,False,0.014914597743523439,0.014804468799605213,1.2618016800553815,99.13738250732422,-0.18621885950853978,0.19651336778227124
2022-09-08,85.19999694824219,86.20999908447266,84.87999725341797,86.13999938964844,81.05252075195312,4237600,0.0,0.0,0.0,False,0.004665426310492604,0.0046545769406999326,1.2723539491226283,99.13738250732422,-0.18242222356470827,0.19652888796277507
2022-09-09,87.02999877929688,87.87999725341797,86.98999786376953,87.7300033569336,82.54861450195312,6148900,0.0,0.0,0.0,False,0.01845832475190412,0.01829003758726792,1.3142977962668057,99.13738250732422,-0.16733110745732593,0.19744059500683356
2022-09-12,88.33000183105469,88.98999786376953,88.31999969482422,88.80999755859375,83.56483459472656,5561400,0.0,0.0,0.0,False,0.012310565100391857,0.012235406296736409,1.3427881099494416,99.13738250732422,-0.1570804828486082,0.19778434003651793
2022-09-13,86.9800033569336,87.16000366210938,85.08000183105469,85.30000305175781,80.26212310791016,4328300,0.0,0.0,0.0,False,-0.039522743063322374,-0.0403249754123449,1.2501946974281033,99.13738250732422,-0.19039497434804242,0.2015594203663369
2022-09-14,85.5999984741211,85.94999694824219,84.98999786376953,85.63999938964844,80.58204650878906,2181200,0.0,0.0,0.0,False,0.003985982285177991,0.003978059304717078,1.2591639336302531,99.13738250732422,-0.18716790305780262,0.20154082563183173
2022-09-15,85.16000366210938,85.83000183105469,84.48999786376953,84.75,79.74461364746094,6209600,0.0,0.0,0.0,False,-0.010392300737072868,-0.010446677757358833,1.2356860226176192,99.13738250732422,-0.19561509865797144,0.20166942474490948
2022-09-16,83.8499984741211,84.18000030517578,83.38999938964844,83.98999786376953,79.02948760986328,4167400,0.0,0.0,0.0,False,-0.008967703333031651,-0.009008155206431636,1.2156370536209788,99.13738250732422,-0.20282858381877666,0.20183156883559802
2022-09-19,83.23999786376953,84.55000305175781,83.2300033569336,84.54000091552734,79.5470199584961,5578300,0.0,0.0,0.0,False,0.0065485980522568266,0.0065272491369892365,1.2301463701148294,99.13738250732422,-0.19760822863545746,0.20174640965280521
2022-09-20,83.77999877929688,83.91999816894531,82.94999694824219,83.5,78.56844329833984,2801600,0.0,0.0,0.0,False,-0.012301864490546932,-0.012378158779209364,1.2027114116755917,99.13738250732422,-0.20747914347511398,0.20136663294366255
2022-09-21,83.7300033569336,84.37000274658203,82.11000061035156,82.12999725341797,77.27934265136719,4704500,0.0,0.0,0.0,False,-0.016407358894431567,-0.01654345026063618,1.1665707350033703,99.13738250732422,-0.22048231759944004,0.20196356364591855
2022-09-22,82.18000030517578,82.26000213623047,81.30000305175781,81.5199966430664,76.70538330078125,2728200,0.0,0.0,0.0,False,-0.007427073405311679,-0.007454791442876045,1.1504794551167001,99.13738250732422,-0.2262718526473675,0.2018326684431421
2022-09-23,80.4000015258789,80.41000366210938,78.91999816894531,79.80999755859375,75.09636688232422,9135300,0.0,0.0,0.0,False,-0.02097657751278903,-0.021199711827494916,1.1053697561367843,99.13738250732422,-0.24250202110413654,0.20249989912616412
2022-09-26,79.31999969482422,80.06999969482422,78.55999755859375,78.86000061035156,74.20248413085938,7065600,0.0,0.0,0.0,False,-0.011903142436511693,-0.011974552068142942,1.0803092400479644,99.13738250732422,-0.2515186274423038,0.20279168279880075
2022-09-27,79.55000305175781,80.0,78.11000061035156,78.5999984741211,73.95783233642578,4203500,0.0,0.0,0.0,False,-0.0032970836124858183,-0.0033025309695497765,1.0734502865436992,99.13738250732422,-0.2539864331100147,0.20280580832353218
2022-09-28,78.66999816894531,80.47000122070312,78.37000274658203,80.20999908447266,75.47274780273438,7182400,0.0,0.0,0.0,False,0.020483502807618903,0.02027653734348253,1.1159218113095752,99.13738250732422,-0.23870546211810173,0.20304446629855039
2022-09-29,79.13999938964844,79.27999877929688,78.02999877929688,78.69999694824219,74.05191802978516,5311400,0.0,0.0,0.0,False,-0.01882573265601628,-0.019005192640862974,1.0760880329688276,99.13738250732422,-0.25303738956075184,0.20384585170916292
2022-09-30,78.41000366210938,79.33000183105469,77.7699966430664,77.83000183105469,73.23331451416016,4633100,0.0,0.0,0.0,False,-0.01105445392104143,-0.011116008451640682,1.0531380134723483,99.13738250732422,-0.26129465331859336,0.20400487047140828
2022-10-03,78.66000366210938,80.05000305175781,78.26000213623047,79.68000030517578,74.97405242919922,2645600,0.0,0.0,0.0,False,0.02376975460672992,0.02349165231812066,1.1019406002263348,99.13738250732422,-0.24373580850129695,0.20527779421192652
2022-10-04,81.19999694824219,82.41000366210938,81.19999694824219,82.4000015258789,77.53339385986328,3585800,0.0,0.0,0.0,False,0.034136362484620264,0.03356664600283617,1.173693206476801,99.13738250732422,-0.217919699926159,0.2078943336666977
2022-10-05,81.33000183105469,82.48999786376953,80.83000183105469,82.02999877929688,77.18525695800781,2050400,0.0,0.0,0.0,False,-0.004490154300283877,-0.0045002653211523224,1.1639329885782415,99.13738250732422,-0.22143136114870288,0.2077238543184283
2022-10-06,81.58000183105469,82.12999725341797,80.95999908447266,81.08000183105469,76.2913589477539,2955500,0.0,0.0,0.0,False,-0.011581201455871604,-0.011648785882084773,1.1388720447005105,99.13738250732422,-0.2304481214024635,0.20800663811995132
2022-10-07,80.33000183105469,80.3499984741211,78.69000244140625,79.0199966430664,74.35302734375,7158700,0.0,0.0,0.0,False,-0.025406961295987962,-0.025735291319344603,1.0845298054437338,99.13738250732422,-0.25000009619724595,0.2091388839939221
2022-10-10,79.20999908447266,79.20999908447266,77.91000366210938,78.38999938964844,73.76023864746094,2846600,0.0,0.0,0.0,False,-0.007972623542932156,-0.008004574843113517,1.0679106340409095,99.13738250732422,-0.2559795630875006,0.20926066396684692
2022-10-11,77.97000122070312,78.87000274658203,77.3499984741211,77.7300033569336,73.13921356201172,13744800,0.0,0.0,0.0,False,-0.008419510251551965,-0.008455154540637427,1.050499839258309,99.13738250732422,-0.2622438507834496,0.20933641506608108
2022-10-12,77.77999877929688,78.05999755859375,77.37999725341797,77.5199966430664,72.94161224365234,2764200,0.0,0.0,0.0,False,-0.0027017151092531,-0.0027053713283786435,1.0449599728610637,99.13738250732422,-0.2642370577187323,0.20934403223580253
2022-10-13,75.86000061035156,79.55999755859375,75.70999908447266,79.2699966430664,74.58826446533203,9384300,0.0,0.0,0.0,False,0.022574935911469085,0.022323893204444063,1.0911248131899218,99.13738250732422,-0.24762725645069872,0.21048727080317278
2022-10-14,79.80000305175781,80.05000305175781,77.5,77.58999633789062,73.00748443603516,4166700,0.0,0.0,0.0,False,-0.021193414817040068,-0.021421219623665312,1.0468067375897823,99.13738250732422,-0.26357260410177363,0.21101692611214454
2022-10-17,79.06999969482422,79.8499984741211,79.06999969482422,79.5999984741211,74.89876556396484,5449900,0.0,0.0,0.0,False,0.02590530467580643,0.025575446851457774,1.099829889739539,99.13738250732422,-0.24449522803941937,0.21252626697404978
2022-10-18,81.13999938964844,81.22000122070312,79.62999725341797,80.3499984741211,75.60447692871094,3955700,0.0,0.0,0.0,False,0.00942220288188067,0.009378090800481902,1.1196149129781023,99.13738250732422,-0.2373767087997778,0.21277102677439913
2022-10-19,79.70999908447266,80.22000122070312,78.98999786376953,79.52999877929688,74.83290100097656,2844000,0.0,0.0,0.0,False,-0.010205426438726795,-0.010257858838165965,1.097983338905276,99.13738250732422,-0.24515960469858133,0.2127690975717196
2022-10-20,79.58999633789062,80.58000183105469,78.9800033569336,79.1500015258789,74.47535705566406,6200900,0.0,0.0,0.0,False,-0.00477789769646686,-0.004789348337552862,1.0879593891430948,99.13738250732422,-0.24876615488449216,0.21276811228333134
2022-10-21,78.93000030517578,80.91999816894531,78.56999969482422,80.83000183105469,76.05612182617188,4754500,0.0,0.0,0.0,False,0.021225339937965382,0.021003219960964766,1.1322770369543234,99.13738250732422,-0.23282096114901074,0.2139178924335324
2022-10-24,80.6500015258789,81.30999755859375,80.0199966430664,81.06999969482422,76.28195190429688,2362600,0.0,0.0,0.0,False,0.002969255764067702,0.002964856230912759,1.1386083128368893,99.13738250732422,-0.23054301036583047,0.21395015539423268
2022-10-25,81.26000213623047,82.58999633789062,81.22000122070312,82.5,77.62749481201172,5343900,0.0,0.0,0.0,False,0.01763907286225397,0.017485309940327744,1.1763313806908413,99.13738250732422,-0.21697050246130278,0.21470628082332824
2022-10-26,82.08999633789062,83.44000244140625,82.05999755859375,82.51000213623047,77.63690948486328,6723700,0.0,0.0,0.0,False,0.0001212801324370627,0.0001212727785963779,1.1765953264489184,99.13738250732422,-0.21687553654013902,0.2147081299000289
2022-10-27,82.55000305175781,83.02999877929688,81.9000015258789,82.01000213623047,77.16643524169922,3342300,0.0,0.0,0.0,False,-0.006059930080753562,-0.006078365974932588,1.1634053109565428,99.13738250732422,-0.22162121603323348,0.2147327092080006
2022-10-28,81.8499984741211,83.41999816894531,81.7699966430664,83.31999969482422,78.3990707397461,5587800,0.0,0.0,0.0,False,0.01597372606608083,0.015847488650729873,1.1979629547636672,99.13738250732422,-0.20918760656249913,0.21517884485991418
2022-10-31,82.6500015258789,83.08000183105469,82.5199966430664,82.7699966430664,77.88154602050781,6739400,0.0,0.0,0.0,False,-0.006601158844806498,-0.00662304285356421,1.1834538521642721,99.13738250732422,-0.21440788478802164,0.21524889872580139
2022-11-01,83.9800033569336,83.98999786376953,82.58999633789062,82.8499984741211,77.95683288574219,2923000,0.0,0.0,0.0,False,0.0009666842670861264,0.000966217328747079,1.1855645626510678,99.13738250732422,-0.21364846524989933,0.21517693523736475
2022-11-02,82.83999633789062,83.83999633789062,81.08999633789062,81.1500015258789,76.35722351074219,10681700,0.0,0.0,0.0,False,-0.02051916831132017,-0.020732611274805125,1.1407185955347736,99.13738250732422,-0.22978374474330154,0.2160735422678369
2022-11-03,80.23999786376953,80.97000122070312,79.8499984741211,80.44000244140625,75.68916320800781,7749200,0.0,0.0,0.0,False,-0.008749143460413888,-0.008787641932987464,1.1219891414340641,99.13738250732422,-0.2365224772560851,0.2160910403339929
2022-11-04,82.2699966430664,82.66999816894531,81.06999969482422,82.33000183105469,77.46753692626953,6669600,0.0,0.0,0.0,False,0.02349575081672417,0.023223974490388065,1.1718468695369935,99.13738250732422,-0.21858399962752428,0.2174479825633111
2022-11-07,82.66999816894531,83.04000091552734,82.16999816894531,82.8499984741211,77.95683288574219,7741200,0.0,0.0,0.0,False,0.006316141946507869,0.006296278717404551,1.1855645626510678,99.13738250732422,-0.21364846524989933,0.2175482569660954
2022-11-08,83.1500015258789,84.06999969482422,82.66999816894531,83.43000030517578,78.50257110595703,5007300,0.0,0.0,0.0,False,0.007000518107433962,0.006976128242185597,1.2008646469468727,99.13738250732422,-0.20814359709207264,0.21767299184267924
2022-11-09,82.94999694824219,83.23999786376953,81.80999755859375,81.88999938964844,77.05352783203125,8720600,0.0,0.0,0.0,False,-0.018458545414645977,-0.01863103020709683,1.1602398869097152,99.13738250732422,-0.22276011446702682,0.21838009634576216
2022-11-10,84.98999786376953,86.3499984741211,84.5,86.27999877929688,81.18423461914062,6217200,0.0,0.0,0.0,False,0.05360827600410323,0.05222072639340299,1.276046623002244,99.13738250732422,-0.18109362416197772,0.22491896596279606
2022-11-11,86.77999877929688,87.7300033569336,86.47000122070312,87.58999633789062,82.41687774658203,8577000,0.0,0.0,0.0,False,0.015183281990944542,0.015069169582431565,1.310604480703824,99.13738250732422,-0.16865993773344667,0.2254411311927211
2022-11-14,87.12999725341797,87.7300033569336,86.75,86.80000305175781,81.67354583740234,5329600,0.0,0.0,0.0,False,-0.009019170945365196,-0.00906008989008957,1.2897647439052293,99.13738250732422,-0.17615793586875927,0.22547010444140717
2022-11-15,88.29000091552734,88.47000122070312,86.86000061035156,87.63999938964844,82.46392059326172,5437000,0.0,0.0,0.0,False,0.00967724307492257,0.009630718470613767,1.311923353916388,99.13738250732422,-0.1681854159588153,0.22570668856689682
2022-11-16,87.3499984741211,87.4800033569336,86.83000183105469,86.9800033569336,81.8429183959961,4502500,0.0,0.0,0.0,False,-0.007530592685843884,-0.007559090760686768,1.2945132008171534,99.13738250732422,-0.17444947278137402,0.2257964150889584
2022-11-17,85.58999633789062,86.8499984741211,85.58000183105469,86.7699966430664,81.64530181884766,4756300,0.0,0.0,0.0,False,-0.002414583705242168,-0.002417503513504896,1.2889729066309972,99.13738250732422,-0.17644283363225022,0.22579308508850754
2022-11-18,87.30999755859375,87.4000015258789,86.44999694824219,86.94000244140625,81.8052749633789,4623400,0.0,0.0,0.0,False,0.0019593674218536528,0.0019574503652438017,1.2934578455737555,99.13738250732422,-0.17482918255043522,0.22580627433453332
2022-11-21,86.4000015258789,86.6500015258789,86.04000091552734,86.45999908447266,81.3536148071289,5248600,0.0,0.0,0.0,False,-0.0055211617643506905,-0.005536459712245242,1.2807952938086236,99.13738250732422,-0.17938508411679577,0.2258403133179348
2022-11-22,86.86000061035156,87.58000183105469,86.5999984741211,87.54000091552734,82.36984252929688,4189400,0.0,0.0,0.0,False,0.012491488234139592,0.012414113280889533,1.309285821385715,99.13738250732422,-0.16913438255028135,0.2261573205392204
2022-11-23,87.51000213623047,88.33999633789062,87.51000213623047,88.22000122070312,83.00967407226562,1666700,0.0,0.0,0.0,False,0.007767788832923728,0.007737774889036473,1.3272238660011042,99.13738250732422,-0.16268039388539524,0.2263111094258325
2022-11-25,88.19000244140625,88.4000015258789,88.08000183105469,88.29000091552734,83.07553100585938,1664600,0.0,0.0,0.0,False,0.0007933645605742168,0.0007930500132673587,1.3290702029409118,99.13738250732422,-0.16201609418402996,0.22631319515608317
2022-11-28,87.69999694824219,88.05000305175781,86.87000274658203,87.01000213623047,81.87113189697266,10513600,0.0,0.0,0.0,False,-0.01449763960945094,-0.014603757272444498,1.2953041825135636,99.13738250732422,-0.17416488284906995,0.22548556100734046
2022-11-29,87.30999755859375,87.62000274658203,86.87000274658203,87.19000244140625,82.0405044555664,3482400,0.0,0.0,0.0,False,0.0020687702083670434,0.0020666332500224975,1.300052639425488,99.13738250732422,-0.1724564197616848,0.2252988037698213
2022-11-30,87.63999938964844,89.66999816894531,87.06999969482422,89.66999816894531,84.37403106689453,6897400,0.0,0.0,0.0,False,0.02844359169673294,0.02804658339217148,1.3654743975822994,99.13738250732422,-0.14891810805413364,0.22676787658692069
2022-12-01,90.08999633789062,90.37000274658203,89.30999755859375,89.80000305175781,84.4963607788086,5332300,0.0,0.0,0.0,False,0.0014498502722606332,0.001448800254144819,1.3689039812816595,99.13738250732422,-0.14768416674137985,0.2265195028479227
2022-12-02,88.79000091552734,89.94999694824219,88.76000213623047,89.72000122070312,84.42108917236328,4086400,0.0,0.0,0.0,False,-0.0008908266078151428,-0.0008912236296403209,1.3667936985837748,99.13738250732422,-0.14844343236390878,0.22603453702832066
2022-12-05,89.19999694824219,89.38999938964844,87.91000366210938,88.19000244140625,82.98145294189453,16178500,0.0,0.0,0.0,False,-0.017053040236538863,-0.01720011780501119,1.326432670410239,99.13738250732422,-0.162965060775496,0.226503518948076
2022-12-06,88.25,88.3499984741211,86.83999633789062,87.25,82.09695434570312,4401400,0.0,0.0,0.0,False,-0.01065899143523974,-0.01071620540982043,1.3016352445016741,99.13738250732422,-0.17188700902368648,0.22648925894610508
2022-12-07,87.05000305175781,87.54000091552734,86.87999725341797,87.08999633789062,81.94640350341797,4579300,0.0,0.0,0.0,False,-0.0018338176304469878,-0.0018355011324698155,1.2974144652114488,99.13738250732422,-0.17340561722654102,0.2253968556550597
2022-12-08,87.47000122070312,87.95999908447266,87.16000366210938,87.76000213623047,82.57683563232422,2221000,0.0,0.0,0.0,False,0.0076932251075541025,0.007663783157231289,1.3150889918576714,99.13738250732422,-0.16704644056722517,0.22552312509946967
2022-12-09,87.76000213623047,88.19999694824219,87.30999755859375,87.33999633789062,82.18164825439453,7892800,0.0,0.0,0.0,False,-0.004785692923488516,-0.0047971810188532655,1.3040096868520918,99.13738250732422,-0.1710327005221971,0.22544189486897412
2022-12-12,87.5,88.12999725341797,87.22000122070312,88.12000274658203,82.91556549072266,7170700,0.0,0.0,0.0,False,0.008930427314578493,0.008890786877791308,1.3245854778926094,99.13738250732422,-0.16362966830804826,0.22556245258894783
2022-12-13,89.91999816894531,89.91999816894531,87.80000305175781,88.25,83.67984008789062,9199600,0.676,0.0,0.0,False,0.00921750448959413,0.009175282550707892,1.34601235497153,99.13738250732422,-0.15592042102071435,0.22557324312408036
2022-12-14,88.30000305175781,89.0,87.25,87.91000366210938,83.3574447631836,6056000,0.0,0.0,0.0,False,-0.0038527239579857486,-0.0038601648167993,1.3369738169658008,99.13738250732422,-0.1591724266370943,0.22554440986064006
2022-12-15,86.87000274658203,87.02999877929688,85.41999816894531,85.75,81.3093032836914,3598200,0.0,0.0,0.0,False,-0.024570588569634122,-0.02487748296172057,1.2795529948111266,99.13738250732422,-0.17983205500019817,0.22645500297912502
2022-12-16,85.1500015258789,85.5199966430664,84.54000091552734,84.91999816894531,80.52228546142578,4681100,0.0,0.0,0.0,False,-0.009679308399921815,-0.009726457398621111,1.2574884983603845,99.13738250732422,-0.1877707134795814,0.22659836768790567
2022-12-19,85.11000061035156,85.13999938964844,84.0999984741211,84.4000015258789,80.02921295166016,5020400,0.0,0.0,0.0,False,-0.006123429146851933,-0.0061422542278202355,1.2436649274908413,99.13738250732422,-0.19274434196658718,0.2264775809896261
2022-12-20,84.4000015258789,84.95999908447266,84.0999984741211,84.58999633789062,80.2093734741211,9583300,0.0,0.0,0.0,False,0.002251184483967883,0.002248654364642874,1.2487158311628317,99.13738250732422,-0.19092706055462716,0.22632170301612414
2022-12-21,85.12000274658203,85.94000244140625,84.9800033569336,85.69999694824219,81.26188659667969,3799300,0.0,0.0,0.0,False,0.013122071361125531,0.013036722805168202,1.2782236407702432,99.13738250732422,-0.18031034770686927,0.22610568297860573
2022-12-22,85.1500015258789,85.19000244140625,83.58999633789062,84.66999816894531,80.28523254394531,5524900,0.0,0.0,0.0,False,-0.012018599292208387,-0.012091406606008338,1.2508425837337893,99.13738250732422,-0.19016186918175004,0.22617243793391936
2022-12-23,84.51000213623047,85.06999969482422,84.16999816894531,85.05999755859375,80.65503692626953,4502300,0.0,0.0,0.0,False,0.004606132044542521,0.004595556281475712,1.2612102618859464,99.13738250732422,-0.18643164781649568,0.22612282893577507
2022-12-27,85.1500015258789,85.3499984741211,84.69000244140625,85.02999877929688,80.6265869140625,4102300,0.0,0.0,0.0,False,-0.00035273695594528753,-0.0003527991822587761,1.2604126494614167,99.13738250732422,-0.1867186234404984,0.225822469264036
2022-12-28,85.05000305175781,85.38999938964844,83.93000030517578,83.93000030517578,79.58354949951172,3474700,0.0,0.0,0.0,False,-0.012936643537478809,-0.013021050664002366,1.2311704967677262,99.13738250732422,-0.19723975470471866,0.22615288878680814
2022-12-29,84.76000213623047,85.58000183105469,84.61000061035156,85.38999938964844,80.96794891357422,5039100,0.0,0.0,0.0,False,0.017395547481467766,0.017245977027251794,1.2699829290834992,99.13738250732422,-0.18327530074144993,0.22687915869745837
2022-12-30,84.81999969482422,85.05999755859375,84.33000183105469,84.87999725341797,80.4843521118164,4201900,0.0,0.0,0.0,False,-0.005972694235764964,-0.005990602115111096,1.2564250151276775,99.13738250732422,-0.1881533476449183,0.22694005078814028
2023-01-03,85.51000213623047,86.0199966430664,84.4000015258789,84.9000015258789,80.5033187866211,13272000,0.0,0.0,0.0,False,0.00023565667495639708,0.0002356289122837251,1.2569567567440307,99.13738250732422,-0.1879620305622498,0.22694023370265776
2023-01-04,85.81999969482422,86.27999877929688,85.11000061035156,85.9800033569336,81.52739715576172,5696300,0.0,0.0,0.0,False,0.012720945975593922,0.01264071443991878,1.285667381715823,99.05349731445312,-0.1769357027652787,0.22725859126585352
2023-01-05,85.41999816894531,85.5199966430664,84.91999816894531,85.0999984741211,80.69296264648438,8268000,0.0,0.0,0.0,False,-0.010235019617799379,-0.010287757589144016,1.2622735312241975,98.68989562988281,-0.18235841540346154,0.2274595959098423
2023-01-06,85.80000305175781,87.25,85.12999725341797,87.06999969482422,82.56094360351562,5254100,0.0,0.0,0.0,False,0.023149242458910146,0.022885363385615805,1.3146434497068813,98.68989562988281,-0.1634306321171488,0.22816620651669703
2023-01-09,87.66000366210938,88.33000183105469,87.22000122070312,87.26000213623047,82.7411117553711,6658500,0.0,0.0,0.0,False,0.002182244339656414,0.0021798667029053497,1.3196945672733271,98.68989562988281,-0.1616050333493565,0.22817723750030855
2023-01-10,87.19000244140625,87.7699966430664,86.91999816894531,87.75,83.20574188232422,4361200,0.0,0.0,0.0,False,0.005615468744568419,0.005599760777586841,1.3327207396127956,98.68989562988281,-0.15689705261852627,0.22825995673726404
2023-01-11,88.06999969482422,88.69000244140625,87.91000366210938,88.66999816894531,84.07808685302734,13190300,0.0,0.0,0.0,False,0.010484191967627288,0.010429613966414814,1.3571774316537617,98.68989562988281,-0.14805779946970665,0.22851202907317128
2023-01-12,89.12000274658203,89.52999877929688,88.11000061035156,89.29000091552734,84.66598510742188,5230700,0.0,0.0,0.0,False,0.006992288673530522,0.006967955984692147,1.3736594967106162,98.68989562988281,-0.14210077367043605,0.2282967163648782
2023-01-13,88.7300033569336,89.77999877929688,88.72000122070312,89.69000244140625,85.0452651977539,8269400,0.0,0.0,0.0,False,0.004479722167654687,0.004469718078205686,1.3842928317764946,97.39405059814453,-0.12679198908506928,0.22825607166778666
2023-01-17,89.69000244140625,90.06999969482422,89.47000122070312,89.62999725341797,84.98836517333984,3795100,0.0,0.0,0.0,False,-0.0006690557585040668,-0.0006692796761892422,1.3826976069274348,97.39405059814453,-0.1273762139331438,0.22788695276355989
2023-01-18,90.18000030517578,90.30999755859375,88.61000061035156,88.6500015258789,84.05912780761719,3426900,0.0,0.0,0.0,False,-0.01093370091102952,-0.010993913115905555,1.3566459039318643,96.08887481689453,-0.12519396269548422,0.22812728511226332
2023-01-19,88.30000305175781,88.68000030517578,87.87999725341797,88.30000305175781,83.72725677490234,3860000,0.0,0.0,0.0,False,-0.003948066573738251,-0.003955880762646644,1.3473417090124138,96.08887481689453,-0.1286477551698706,0.22752703888786402
2023-01-20,88.44999694824219,89.68000030517578,88.19000244140625,89.66999816894531,85.02629852294922,5019800,0.0,0.0,0.0,False,0.015515159555977043,0.015396030096230397,1.3837610901601414,96.08887481689453,-0.11512858606187226,0.2280138166317023
2023-01-23,89.66999816894531,90.77999877929688,89.55000305175781,90.45999908447266,85.77538299560547,7665800,0.0,0.0,0.0,False,0.008810032727157635,0.008771450828435142,1.404762103378177,96.08887481689453,-0.10733283994575116,0.22807207003177649
2023-01-24,90.05999755859375,90.5199966430664,89.77999877929688,90.33999633789062,85.6615982055664,5137400,0.0,0.0,0.0,False,-0.0013265436546624487,-0.0013274242925855647,1.4015720814689678,96.08887481689453,-0.10851700190264668,0.22745673831032157
2023-01-25,89.62999725341797,90.62999725341797,89.23999786376953,90.55000305175781,85.86072540283203,6457200,0.0,0.0,0.0,False,0.002324579524978887,0.002321881869795404,1.4071547267573115,96.08887481689453,-0.1064446787784028,0.22746654861530083
2023-01-26,91.11000061035156,91.36000061035156,90.4000015258789,91.31999969482422,86.59085845947266,5496300,0.0,0.0,0.0,False,0.008503690752845072,0.008467738051288226,1.4276244261479047,96.08887481689453,-0.09884616065617535,0.22741586929894073
2023-01-27,90.94999694824219,91.80999755859375,90.91999816894531,91.37000274658203,86.63826751708984,5553300,0.0,0.0,0.0,False,0.0005475064973443633,0.0005473566703470547,1.4289535662943327,96.08887481689453,-0.09835277307402779,0.22736453734311476
2023-01-30,90.77999877929688,91.18000030517578,90.2300033569336,90.2699966430664,85.59523010253906,7535100,0.0,0.0,0.0,False,-0.0120389920579268,-0.012112047658733222,1.399711413600642,96.08887481689453,-0.10920769687804122,0.22762318245650023
2023-01-31,90.16000366210938,91.26000213623047,90.08999633789062,91.25,86.52448272705078,8372000,0.0,0.0,0.0,False,0.010856359909290791,0.010797852703349486,1.4257635443851235,96.08887481689453,-0.09953693503092331,0.22731360242064796
2023-02-01,91.0199966430664,92.70999908447266,90.43000030517578,92.18000030517578,87.40631866455078,3807600,0.0,0.0,0.0,False,0.010191750470000871,0.01014016478406311,1.4504863211287216,96.08887481689453,-0.09035964016530629,0.22659491133629733
2023-02-02,92.94999694824219,93.23999786376953,92.22000122070312,92.93000030517578,88.11747741699219,3485900,0.0,0.0,0.0,False,0.008136239614102703,0.008103318863434489,1.4704240650085056,96.08887481689453,-0.08295858823503255,0.22660970708317277
2023-02-03,91.80000305175781,92.79000091552734,91.62999725341797,91.86000061035156,87.10289001464844,2997800,0.0,0.0,0.0,False,-0.01151403140539864,-0.011580831116012727,1.4419795247393452,96.08887481689453,-0.0935174318501455,0.22679493663125153
2023-02-06,91.2300033569336,91.29000091552734,90.66999816894531,91.0999984741211,86.38224792480469,4259400,0.0,0.0,0.0,False,-0.008273457857971844,-0.00830787286261613,1.4217759100513843,96.08887481689453,-0.10101717717671943,0.22614615783963557
2023-02-07,90.91000366210938,92.2699966430664,90.61000061035156,92.06999969482422,87.302001953125,3044800,0.0,0.0,0.0,False,0.010647488927597148,0.010591203596490628,1.4475617422387779,96.08887481689453,-0.09144526752460846,0.22635881096710264
2023-02-08,91.87000274658203,91.98999786376953,91.1500015258789,91.27999877929688,86.55292510986328,2544300,0.0,0.0,0.0,False,-0.008580293996739319,-0.008617316648219814,1.4265609429151977,96.08887481689453,-0.09924093424137614,0.2265072408010836
2023-02-09,92.27999877929688,92.3499984741211,90.61000061035156,90.87999725341797,86.17363739013672,3025700,0.0,0.0,0.0,False,-0.004382147908289946,-0.004391777661400851,1.4159273939548638,96.08887481689453,-0.1031881936972634,0.22640362044665127
2023-02-10,90.56999969482422,90.88999938964844,90.29000091552734,90.80000305175781,86.09778594970703,1991800,0.0,0.0,0.0,False,-0.0008802163019565601,-0.0008806039198007309,1.4138008552783612,95.07270812988281,-0.0944006156626438,0.22583104749369126
2023-02-13,90.94000244140625,91.81999969482422,90.83999633789062,91.76000213623047,87.00806427001953,6341100,0.0,0.0,0.0,False,0.010572610088303902,0.010517110884505467,1.4393210305520339,95.07270812988281,-0.0848260664758369,0.22564664446283264
2023-02-14,91.41000366210938,92.29000091552734,90.97000122070312,91.80999755859375,87.05548095703125,3575700,0.0,0.0,0.0,False,0.0005449688762706462,0.0005448204346608507,1.4406503845929173,95.07270812988281,-0.08432732516569208,0.2248599513034209
2023-02-15,91.02999877929688,91.87000274658203,90.95999908447266,91.87000274658203,87.11237335205078,1640700,0.0,0.0,0.0,False,0.000653518818046761,0.0006533053676148436,1.4422453955475216,95.07270812988281,-0.08372891584151665,0.22483303551331577
2023-02-16,90.8499984741211,91.79000091552734,90.7699966430664,90.94000244140625,86.23053741455078,2273900,0.0,0.0,0.0,False,-0.0101229699475206,-0.010174555636661878,1.4175226188039236,95.07270812988281,-0.093004300490235,0.22435136754742824
2023-02-17,90.41999816894531,90.76000213623047,90.05000305175781,90.70999908447266,86.01243591308594,4542000,0.0,0.0,0.0,False,-0.002529283801355975,-0.0025324878433912235,1.4114080180047712,95.07270812988281,-0.09529835002090459,0.22434848964919504
2023-02-21,89.87999725341797,90.12999725341797,89.0999984741211,89.16000366210938,84.54270935058594,6718300,0.0,0.0,0.0,False,-0.01708737285367823,-0.017235046665008587,1.3702033900987747,95.07270812988281,-0.11075732443543529,0.22416594431338818
2023-02-22,89.18000030517578,89.43000030517578,88.62999725341797,88.91999816894531,84.31513977050781,3636800,0.0,0.0,0.0,False,-0.0026917706071427627,-0.002695399935987005,1.3638233462803568,95.07270812988281,-0.11315096173213701,0.2240631070859694
2023-02-23,89.5199966430664,89.6500015258789,88.47000122070312,89.3499984741211,84.7228775024414,2342100,0.0,0.0,0.0,False,0.0048358780290631564,0.004824222731534956,1.3752545076652205,95.07270812988281,-0.10886226795288156,0.22383095037252834
2023-02-24,87.95999908447266,88.29000091552734,87.66000366210938,88.16000366210938,83.5945053100586,2460100,0.0,0.0,0.0,False,-0.013318388440599183,-0.013407873596109001,1.343619945486851,95.07270812988281,-0.12073078642235968,0.22377929395905824
2023-02-27,88.94999694824219,89.23999786376953,88.51000213623047,88.68000030517578,84.08757019042969,2749900,0.0,0.0,0.0,False,0.005898292938540273,0.00588096610784412,1.3574433024619381,95.07270812988281,-0.11554459902883873,0.2238197284514913
2023-02-28,88.56999969482422,88.80999755859375,88.22000122070312,88.22000122070312,83.65139770507812,5007600,0.0,0.0,0.0,False,-0.0051871220010731856,-0.005200621822114773,1.3452149564414553,95.07270812988281,-0.12013237709818425,0.22274583600759462
2023-03-01,88.52999877929688,88.80999755859375,88.12999725341797,88.41000366210938,83.83155822753906,3307700,0.0,0.0,0.0,False,0.0021537060635390404,0.002151390163217917,1.3502658601134456,95.07270812988281,-0.118237400863629,0.22265643558538434
2023-03-02,87.94000244140625,89.08000183105469,87.83000183105469,88.88999938964844,84.28668975830078,5607400,0.0,0.0,0.0,False,0.005429119300471408,0.005414434757728153,1.3630257338558267,95.07270812988281,-0.1134502065182239,0.22209330697656762
2023-03-03,89.41999816894531,90.30999755859375,89.16999816894531,90.2300033569336,85.55730438232422,3629400,0.0,0.0,0.0,False,0.015074914291533181,0.014962416953911014,1.3986481442623906,95.07270812988281,-0.10008554436630968,0.22214252721918312
2023-03-06,90.27999877929688,90.73999786376953,90.08000183105469,90.16999816894531,85.50039672851562,4315600,0.0,0.0,0.0,False,-0.0006651407991338232,-0.0006653621034129374,1.3970527055188748,95.07270812988281,-0.10068411418648193,0.2219163922253065
2023-03-07,90.02999877929688,90.11000061035156,88.5999984741211,88.75,84.1539306640625,1492600,0.0,0.0,0.0,False,-0.015748068032110818,-0.015873386276915428,1.3593037564358084,95.07270812988281,-0.11484660193863117,0.2219813059053544
2023-03-08,88.8499984741211,89.16999816894531,88.5199966430664,88.94000244140625,84.33411407470703,1800000,0.0,0.0,0.0,False,0.00214111698910191,0.002138828064775611,1.3643553017911652,95.07270812988281,-0.11295138496008061,0.219800895689052
2023-03-09,89.0,89.33999633789062,87.3499984741211,87.51000213623047,82.97816467285156,2954900,0.0,0.0,0.0,False,-0.016078302555645574,-0.016208960864135518,1.3263404818999223,95.07270812988281,-0.1272136209742588,0.22038655022241593
2023-03-10,87.38999938964844,87.80000305175781,86.12000274658203,86.36000061035156,81.88771057128906,5485100,0.0,0.0,0.0,False,-0.013141458428994057,-0.013228571430101893,1.2957689751653483,95.07270812988281,-0.1386833068916179,0.21865835005367218
2023-03-13,85.51000213623047,87.05000305175781,85.30999755859375,86.13999938964844,81.67910766601562,5470000,0.0,0.0,0.0,False,-0.0025474262721245644,-0.002550676483386256,1.2899206729632837,95.07270812988281,-0.14087744766426158,0.2185347844811521
2023-03-14,87.05999755859375,87.62000274658203,86.48999786376953,87.33000183105469,82.80748748779297,2071200,0.0,0.0,0.0,False,0.013814791248592861,0.013720236857544596,1.3215554490361088,95.07270812988281,-0.1290088489467851,0.21855254023341492
2023-03-15,85.4800033569336,86.12999725341797,84.94999694824219,86.12000274658203,81.66014862060547,3277200,0.0,0.0,0.0,False,-0.013855496670595602,-0.013952380016835462,1.289389145241386,95.07270812988281,-0.14107686394032115,0.2188940357073169
2023-03-16,85.68000030517578,87.55000305175781,85.5,87.5199966430664,82.98763275146484,4573200,0.0,0.0,0.0,False,0.01625620517820625,0.016125487817656534,1.3266059249191882,95.07270812988281,-0.12711403320822667,0.21894158891857818
2023-03-17,87.16000366210938,87.31999969482422,86.2300033569336,86.56999969482422,82.08683013916016,2466800,0.0,0.0,0.0,False,-0.010854660898720336,-0.010914002543320356,1.3013514065592369,95.07270812988281,-0.13658891438100307,0.21653330061612328
2023-03-20,86.7699966430664,87.58000183105469,86.7300033569336,87.41000366210938,82.88334655761719,2152700,0.0,0.0,0.0,False,0.009703339952422452,0.009656564888788405,1.3236822016070668,95.07270812988281,-0.12821094309855174,0.21650870831080068
2023-03-21,88.36000061035156,88.68000030517578,87.97000122070312,88.56999969482422,83.98326873779297,2800100,0.0,0.0,0.0,False,0.013270725976431974,0.013183441265447397,1.3545191513609063,95.07270812988281,-0.11664166941516063,0.21663747464673958
2023-03-22,88.6500015258789,89.58000183105469,87.58999633789062,87.62000274658203,83.08246612548828,3106200,0.0,0.0,0.0,False,-0.01072597704094036,-0.010783914999264541,1.329264633000955,95.07270812988281,-0.12611655058793692,0.21686517239899683
2023-03-23,88.3499984741211,89.16000366210938,87.33999633789062,87.8499984741211,83.30054473876953,2834300,0.0,0.0,0.0,False,0.0026248452104427056,0.002621406320641142,1.335378592116741,95.07270812988281,-0.12382274180126263,0.2165292972575043
2023-03-24,87.36000061035156,88.11000061035156,86.94000244140625,88.05999755859375,83.49967956542969,5883400,0.0,0.0,0.0,False,0.002390558516569552,0.0023877056772406294,1.34096145129954,95.07270812988281,-0.12172818879465097,0.21627030969410088
2023-03-27,88.4800033569336,88.66000366210938,88.05999755859375,88.37000274658203,83.79362487792969,1570500,0.0,0.0,0.0,False,0.0035203166530677343,0.003514134842105442,1.3492023768807395,95.07270812988281,-0.11863639391174485,0.21597746658322556
2023-03-28,88.38999938964844,88.54000091552734,88.05999755859375,88.44999694824219,83.86947631835938,6464300,0.0,0.0,0.0,False,0.0009052173186228085,0.0009048078565086748,1.3513289155572417,95.07270812988281,-0.11783856831150985,0.2159694372412881
2023-03-29,89.29000091552734,89.5999984741211,89.06999969482422,89.52999877929688,84.89354705810547,5193800,0.0,0.0,0.0,False,0.012210291332436896,0.012136347037634837,1.3800393266345785,95.07270812988281,-0.10706712022835374,0.2162923552708293
2023-03-30,90.31999969482422,90.4000015258789,89.91999816894531,90.26000213623047,85.58575439453125,1973900,0.0,0.0,0.0,False,0.008153827474684183,0.008120764627681416,1.3994457566869203,94.54130554199219,-0.09472633253920082,0.2158376756988693
2023-03-31,90.55999755859375,91.19999694824219,90.44999694824219,91.16000366210938,86.43914794921875,3182400,0.0,0.0,0.0,False,0.009971210287561982,0.009921825781122162,1.4233711349004436,94.531982421875,-0.08560948649674716,0.216017471905779
2023-04-03,91.12999725341797,91.7300033569336,91.05000305175781,91.69000244140625,86.94168090820312,7711200,0.0,0.0,0.0,False,0.005813719488299451,0.005796885036827777,1.4374599348947967,94.531982421875,-0.08029347654847718,0.21551742650303932
2023-04-04,91.75,91.88999938964844,91.02999877929688,91.37000274658203,86.63826751708984,2146600,0.0,0.0,0.0,False,-0.0034898496088847653,-0.003495953338901863,1.4289535662943318,94.531982421875,-0.08350311399963328,0.21543778295981708
2023-04-05,91.12000274658203,91.20999908447266,90.56999969482422,90.9000015258789,86.19261169433594,1678700,0.0,0.0,0.0,False,-0.005143868125779383,-0.005157143359027715,1.416459349465672,93.1801986694336,-0.07499004160623057,0.21526507130089692
2023-04-06,90.72000122070312,91.36000061035156,90.5199966430664,91.26000213623047,86.53397369384766,1758100,0.0,0.0,0.0,False,0.003960455459016465,0.003952633500837987,1.426029629087755,92.3038558959961,-0.06250965516164009,0.21484471350497844
2023-04-10,90.73999786376953,91.31999969482422,90.56999969482422,91.31999969482422,86.59085845947266,1310600,0.0,0.0,0.0,False,0.0006573691603053433,0.0006571531878427909,1.4276244261479043,92.3038558959961,-0.06189337792085947,0.21454633465915948
2023-04-11,91.48999786376953,91.75,91.3499984741211,91.5,86.76152801513672,2008000,0.0,0.0,0.0,False,0.0019709881470217905,0.0019690482984114632,1.4324092451172623,92.21995544433594,-0.05918922214719491,0.2145447435204318
2023-04-12,92.05000305175781,92.13999938964844,91.25,91.3499984741211,86.61930084228516,2390200,0.0,0.0,0.0,False,-0.0016392884738815061,-0.001640633577441304,1.428421824677979,91.4927978515625,-0.053266455105942745,0.21454856415340315
2023-04-13,91.77999877929688,92.6500015258789,91.77999877929688,92.56999969482422,87.77613067626953,2465600,0.0,0.0,0.0,False,0.013355335620760966,0.013266939297947254,1.4608542131753341,91.4927978515625,-0.04062251087044988,0.2145038057838933
2023-04-14,92.41999816894531,92.8499984741211,91.83000183105469,92.30000305175781,87.52010345458984,1095600,0.0,0.0,0.0,False,-0.002916820549130228,-0.002921082760275886,1.4536763430379307,91.4927978515625,-0.04342084284511594,0.21445246469962492
2023-04-17,92.22000122070312,92.47000122070312,91.91999816894531,92.47000122070312,87.68130493164062,3195200,0.0,0.0,0.0,False,0.0018418794161323415,0.0018401852362382772,1.4581957189880232,91.42754364013672,-0.040974946491414754,0.21411659348374876
2023-04-18,92.87999725341797,92.91999816894531,92.36000061035156,92.63999938964844,87.84249114990234,1634700,0.0,0.0,0.0,False,0.001838319107903219,0.0018366314672967577,1.4627146671492048,91.42754364013672,-0.039211952410592166,0.21386924141039435
2023-04-19,92.13999938964844,92.61000061035156,92.0999984741211,92.44999694824219,87.66233825683594,4394400,0.0,0.0,0.0,False,-0.0020508627511368616,-0.0020529686499143906,1.45766397737167,91.42754364013672,-0.04118239682913072,0.21387268310285798
2023-04-20,91.94000244140625,92.45999908447266,91.80999755859375,92.11000061035156,87.33993530273438,1860500,0.0,0.0,0.0,False,-0.0036777818218466374,-0.0036845614892741956,1.4486252254714853,91.42754364013672,-0.04470871878053917,0.2136353825551568
2023-04-21,92.05000305175781,92.26000213623047,91.68000030517578,92.16999816894531,87.39683532714844,3061900,0.0,0.0,0.0,False,0.0006514777486019696,0.0006512656290959335,1.4502204503205456,90.01048278808594,-0.029037145229971473,0.2136342863434538
2023-04-24,92.0999984741211,92.30999755859375,91.86000061035156,92.20999908447266,87.43476104736328,2106400,0.0,0.0,0.0,False,0.0004339484384403569,0.0004338543100470062,1.4512837196587967,88.3510513305664,-0.010371017315626618,0.21307379016116076
2023-04-25,91.66000366210938,91.7300033569336,90.70999908447266,90.7300033569336,86.03140258789062,3988400,0.0,0.0,0.0,False,-0.0160503493423223,-0.01618055126982732,1.4119397596211258,88.3510513305664,-0.02625490820699794,0.21249021251539107
2023-04-26,91.12000274658203,91.19000244140625,90.4000015258789,90.5,85.81331634521484,8732000,0.0,0.0,0.0,False,-0.002534960910964834,-0.002538179364628263,1.4058255866108844,88.3510513305664,-0.028723313951937057,0.21249926581480733
2023-04-27,91.08999633789062,92.0999984741211,90.98999786376953,92.05000305175781,87.28304290771484,5115500,0.0,0.0,0.0,False,0.017127022064821418,0.016982008052687448,1.447030214516881,88.3510513305664,-0.012088236718945211,0.21137304492894637
2023-04-28,91.73999786376953,92.58999633789062,91.69999694824219,92.58999633789062,87.79508209228516,1619600,0.0,0.0,0.0,False,0.0058664222455178106,0.005849281793287274,1.461385527002777,88.3510513305664,-0.00629272917422441,0.2114187243622232
2023-05-01,92.55999755859375,92.8499984741211,92.43000030517578,92.47000122070312,87.68130493164062,923000,0.0,0.0,0.0,False,-0.0012959400223002682,-0.001296780478770224,1.4581957189880232,88.3510513305664,-0.007580514196938282,0.21039459792893167
2023-05-02,92.12999725341797,92.12999725341797,90.83999633789062,91.43000030517578,86.69515228271484,1313600,0.0,0.0,0.0,False,-0.011247011545900465,-0.0113107374481032,1.430548363354482,88.3510513305664,-0.018742267612141927,0.20904373020726177
2023-05-03,91.55999755859375,92.13999938964844,91.05999755859375,91.0999984741211,86.38224792480469,3964000,0.0,0.0,0.0,False,-0.003609248610461746,-0.003615777662944426,1.4217759100513847,88.3510513305664,-0.02228387071926763,0.2090535218447007
2023-05-04,91.0199966430664,91.11000061035156,90.5,90.7699966430664,86.0693359375,2789300,0.0,0.0,0.0,False,-0.0036224107941376094,-0.0036289876115449967,1.413003242853832,88.3510513305664,-0.0258255601795766,0.20900049636903437
2023-05-05,91.45999908447266,92.5,91.43000030517578,92.30999755859375,87.52957916259766,3620000,0.0,0.0,0.0,False,0.01696589394111303,0.01682358055630563,1.453941999951652,88.11747741699219,-0.006671755384149991,0.20836134322199668
2023-05-08,92.48999786376953,92.48999786376953,92.08999633789062,92.3499984741211,87.56751251220703,1866500,0.0,0.0,0.0,False,0.00043337749332605924,0.0004332836124231327,1.4550054831843586,88.11747741699219,-0.006241269279448347,0.2055243902924513
2023-05-09,91.80999755859375,92.1500015258789,91.75,91.95999908447266,87.19771575927734,1514800,0.0,0.0,0.0,False,-0.004222990265689397,-0.004231932272633011,1.444638018926657,88.11747741699219,-0.01043790272572509,0.20532096431902724
2023-05-10,92.36000061035156,92.47000122070312,91.44000244140625,92.19000244140625,87.41580200195312,6397000,0.0,0.0,0.0,False,0.00250105453768823,0.002497932105952378,1.4507521919368989,88.11747741699219,-0.007962953952013074,0.20282313235010613
2023-05-11,91.83999633789062,91.98999786376953,91.43000030517578,91.95999908447266,87.19771575927734,3497500,0.0,0.0,0.0,False,-0.0024948148696377626,-0.0024979321059523103,1.4446380189266574,88.11747741699219,-0.01043790272572509,0.202817559033317
2023-05-12,92.08000183105469,92.12000274658203,91.26000213623047,91.69999694824219,86.951171875,1265300,0.0,0.0,0.0,False,-0.0028274121876995517,-0.0028314168679081484,1.4377260195974304,88.11747741699219,-0.013235802660043983,0.20243464616570078
2023-05-15,91.94000244140625,92.37999725341797,91.69999694824219,92.33000183105469,87.54854583740234,2903900,0.0,0.0,0.0,False,0.006870223247377627,0.006846730801165642,1.4544737415680058,88.11747741699219,-0.0064565123317991135,0.20253161551618798
2023-05-16,91.97000122070312,92.13999938964844,91.58000183105469,91.58999633789062,86.84687042236328,3550100,0.0,0.0,0.0,False,-0.008014700967646338,-0.008046991330911522,1.4348018684963981,88.11747741699219,-0.014419466283812299,0.20101698010338293
2023-05-17,91.88999938964844,92.55000305175781,91.55000305175781,92.44999694824219,87.66233825683594,2749100,0.0,0.0,0.0,False,0.009389720441355998,0.009345911041533376,1.4576639773716704,88.11747741699219,-0.005165140599774798,0.20119298112555992
2023-05-18,92.33999633789062,92.98999786376953,92.18000030517578,92.91000366210938,88.09851837158203,4237500,0.0,0.0,0.0,False,0.00497568423817496,0.00496334643045486,1.4698925372866092,88.11747741699219,-0.0002151564702702613,0.2002494470249938
2023-05-19,93.13999938964844,93.29000091552734,92.73999786376953,92.97000122070312,88.1553955078125,1909600,0.0,0.0,0.0,False,0.0006456083176173966,0.000645400002222787,1.4714871204523026,88.1553955078125,0.0,0.1973758857512662
2023-05-22,93.0999984741211,93.37999725341797,92.87999725341797,93.11000061035156,88.28814697265625,1831400,0.0,0.0,0.0,False,0.0015058802025564866,0.0015047475019626087,1.475208883977865,88.28814697265625,0.0,0.19737838528799548
2023-05-23,92.62999725341797,92.75,91.91000366210938,91.94000244140625,87.17874908447266,3814000,0.0,0.0,0.0,False,-0.012565649254448474,-0.012645264674439733,1.4441062773103042,88.28814697265625,-0.012565649254448474,0.19778640734421213
2023-05-24,91.41999816894531,91.41999816894531,90.91000366210938,91.08999633789062,86.37275695800781,1917200,0.0,0.0,0.0,False,-0.009245282077675498,-0.009288284952378698,1.4215098253487528,88.28814697265625,-0.021694758360277455,0.19737614218734728
2023-05-25,91.58999633789062,91.72000122070312,91.06999969482422,91.45999908447266,86.72360229492188,1838200,0.0,0.0,0.0,False,0.004061990716408781,0.004053763104914117,1.4313459757790121,88.28814697265625,-0.017720891550922824,0.1972283519236074
2023-05-26,91.73999786376953,92.79000091552734,91.73999786376953,92.66000366210938,87.86146545410156,2216500,0.0,0.0,0.0,False,0.013120570745091431,0.013035241624185316,1.463246622660014,88.28814697265625,-0.004832829017091478,0.1975367787168049
2023-05-30,92.87000274658203,92.91999816894531,92.0,92.27999877929688,87.50113677978516,4063500,0.0,0.0,0.0,False,-0.004101100208767194,-0.004109532783347211,1.4531446014215779,88.28814697265625,-0.00891410930976766,0.19691541540981838
2023-05-31,91.68000030517578,91.87999725341797,91.16999816894531,91.62000274658203,86.87531280517578,2274600,0.0,0.0,0.0,False,-0.007152181076051534,-0.007177880534558835,1.4355992670264723,88.28814697265625,-0.016002535061904077,0.19600546958943632
2023-06-01,91.7699966430664,92.91000366210938,91.63999938964844,92.70999908447266,87.90886688232422,5391900,0.0,0.0,0.0,False,0.011896982511778287,0.011826769746737787,1.4645755489119865,88.28814697265625,-0.0042959344299013935,0.19630362714574578
2023-06-02,93.63999938964844,94.26000213623047,93.48999786376953,94.08999633789062,89.21739196777344,5408800,0.0,0.0,0.0,False,0.014885018222346336,0.014775323537238885,1.5012608008678905,89.21739196777344,0.0,0.19670638494708664
2023-06-05,94.12000274658203,94.27999877929688,93.70999908447266,93.83999633789062,88.9803466796875,4295300,0.0,0.0,0.0,False,-0.0026569403437791683,-0.0026604762743341064,1.4946151001357513,89.21739196777344,-0.0026569403437791683,0.19571351717474986
2023-06-06,93.81999969482422,94.37000274658203,93.72000122070312,94.29000091552734,89.40704345703125,5434000,0.0,0.0,0.0,False,0.004795404752464982,0.004783943425624046,1.5065777892425132,89.40704345703125,0.0,0.19504055266452935
2023-06-07,93.33999633789062,93.58000183105469,92.76000213623047,92.83999633789062,88.93096923828125,8882900,0.953,0.0,0.0,False,-0.005324795456174591,-0.00533902270677371,1.4932307752198066,89.40704345703125,-0.005324795456174591,0.19509092566578598
2023-06-08,92.94999694824219,93.61000061035156,92.83999633789062,93.51000213623047,89.57276916503906,3750500,0.0,0.0,0.0,False,0.007216832699058706,0.007190915978345003,1.5112240046047125,89.57276916503906,0.0,0.19507666379237654
2023-06-09,93.69000244140625,94.02999877929688,93.44999694824219,93.63999938964844,89.6972885131836,3250700,0.0,0.0,0.0,False,0.001390147355108562,0.0013891819948325613,1.5147149760127987,89.6972885131836,0.0,0.1948422025686263
2023-06-12,93.87999725341797,94.33000183105469,93.70999908447266,94.31999969482422,90.3486557006836,3086600,0.0,0.0,0.0,False,0.007261838103436835,0.007235597915203325,1.5329764290448917,90.3486557006836,0.0,0.19352331872234863
2023-06-13,94.9000015258789,95.20999908447266,94.72000122070312,95.05000305175781,91.04792785644531,4370100,0.0,0.0,0.0,False,0.007739707362977688,0.007709909480447462,1.5525809253630194,91.04792785644531,0.0,0.19184380574839507
2023-06-14,95.29000091552734,95.66000366210938,94.56999969482422,95.27999877929688,91.26822662353516,1349400,0.0,0.0,0.0,False,0.0024195912227369387,0.002416668725111463,1.5587571277653534,91.26822662353516,0.0,0.18810817007943925
2023-06-15,95.23999786376953,96.55999755859375,95.16000366210938,96.36000061035156,92.30276489257812,2295700,0.0,0.0,0.0,False,0.01133514156367088,0.011271380223347184,1.5877610020356254,92.30276489257812,0.0,0.18837360391462465
2023-06-16,96.80999755859375,96.80999755859375,96.0,96.08000183105469,92.03455352783203,2292300,0.0,0.0,0.0,False,-0.002905778229484679,-0.002910008199267524,1.580241542452801,92.30276489257812,-0.002905778229484679,0.1878407407951552
2023-06-20,95.37999725341797,95.5,94.8499984741211,95.19999694824219,91.19158935546875,4809700,0.0,0.0,0.0,False,-0.009159214013119144,-0.00920141751203511,1.556608557959935,92.30276489257812,-0.012038377597925254,0.18569155721992286
2023-06-21,94.93000030517578,95.23999786376953,94.69000244140625,94.87000274658203,90.87549591064453,2768500,0.0,0.0,0.0,False,-0.0034662565600438455,-0.003472277945785788,1.5477466967744422,92.30276489257812,-0.015462906052647996,0.1857350932260049
2023-06-22,94.5199966430664,94.9000015258789,94.4000015258789,94.88999938964844,90.89466094970703,1609700,0.0,0.0,0.0,False,0.00021089336427215777,0.0002108711293926815,1.5482839996466384,92.30276489257812,-0.015255273712654671,0.1844634216002123
2023-06-23,93.80000305175781,94.20999908447266,93.76000213623047,93.91000366210938,89.95591735839844,1995200,0.0,0.0,0.0,False,-0.010327818834463875,-0.010381520825012463,1.521965784159525,92.30276489257812,-0.025425538843944162,0.18467980411808407
2023-06-26,93.94999694824219,94.26000213623047,93.7300033569336,93.75,89.80265808105469,1824500,0.0,0.0,0.0,False,-0.0017037153512996506,-0.0017051683248355065,1.5176690723376,92.30276489257812,-0.027085936314400372,0.18462174335103365
2023-06-27,94.06999969482422,94.81999969482422,93.87999725341797,94.73999786376953,90.75096893310547,2984900,0.0,0.0,0.0,False,0.01055994190277576,0.010504575154955391,1.5442555114719005,92.30276489257812,-0.016812020325486787,0.18245109629101536
2023-06-28,94.5,94.91999816894531,94.36000061035156,94.7300033569336,90.74139404296875,1317500,0.0,0.0,0.0,False,-0.00010550730476255321,-0.00010551287104975842,1.543987073930258,92.30276489257812,-0.01691575383929722,0.18242017829638343
2023-06-29,94.5199966430664,94.88999938964844,94.43000030517578,94.88999938964844,90.89466094970703,1937300,0.0,0.0,0.0,False,0.0016890517095835555,0.0016876268659421646,1.5482839996466384,92.30276489257812,-0.015255273712654671,0.18177783297184935
2023-06-30,95.66000366210938,96.08999633789062,95.58999633789062,95.94000244140625,91.90044403076172,2247800,0.0,0.0,0.0,False,0.011065370292884458,0.011004596991435502,1.5764817057141611,92.30276489257812,-0.004358708672320133,0.1820490214746774
2023-07-03,96.0199966430664,96.22000122070312,95.97000122070312,96.16999816894531,92.12076568603516,1508900,0.0,0.0,0.0,False,0.002397394893975502,0.002394525727604905,1.5826585497998615,92.30276489257812,-0.0019717633242598565,0.18185421362801021
2023-07-05,95.68000030517578,95.8499984741211,95.52999877929688,95.69999694824219,91.67054748535156,3163500,0.0,0.0,0.0,False,-0.004887260731397114,-0.004899242444570486,1.5700364240868177,92.30276489257812,-0.006849387534190732,0.18182668576945973
2023-07-06,94.62000274658203,94.66000366210938,93.9800033569336,94.5199966430664,90.54022979736328,2127100,0.0,0.0,0.0,False,-0.012330216399862759,-0.012406864225970444,1.5383473188222978,92.30276489257812,-0.0190951495035504,0.18219917072119238
2023-07-07,94.4800033569336,95.41999816894531,94.44000244140625,94.70999908447266,90.72222900390625,949000,0.0,0.0,0.0,False,0.0020101473891804833,0.0020081297463046335,1.5434497710580617,92.30276489257812,-0.017123386179290545,0.18220275106254738
2023-07-10,94.56999969482422,94.97000122070312,94.56999969482422,94.94999694824219,90.9521255493164,1066400,0.0,0.0,0.0,False,0.00253407073364853,0.002530865390309495,1.5498950526854052,92.30276489257812,-0.014632707317419946,0.18156366882913666
2023-07-11,95.26000213623047,95.7699966430664,95.0199966430664,95.69999694824219,91.67054748535156,725200,0.0,0.0,0.0,False,0.007898902105873296,0.00786786908935629,1.5700364240868177,92.30276489257812,-0.006849387534190732,0.18170771680050743
2023-07-12,96.7699966430664,97.04000091552734,96.62000274658203,96.8499984741211,92.77213287353516,3326100,0.0,0.0,0.0,False,0.012016786398702628,0.011945158078201892,1.6009200028319546,92.77213287353516,0.0,0.18146031604408447
2023-07-13,97.54000091552734,98.08999633789062,97.4800033569336,97.94999694824219,93.82581329345703,1997500,0.0,0.0,0.0,False,0.011357725507488592,0.011293710794820796,1.6304605382910564,93.82581329345703,0.0,0.18164143421302653
2023-07-14,98.04000091552734,98.0999984741211,97.56999969482422,97.68000030517578,93.56718444824219,3898500,0.0,0.0,0.0,False,-0.002756478586611766,-0.002760284669577446,1.62320973014433,93.82581329345703,-0.002756478586611766,0.18161135075877038
2023-07-17,97.54000091552734,98.0999984741211,97.45999908447266,97.93000030517578,93.80665588378906,4090700,0.0,0.0,0.0,False,0.0025593528004397292,0.00255608323452144,1.6299234493133157,93.82581329345703,-0.00020418058736193512,0.181459566012699
2023-07-18,97.8499984741211,98.56999969482422,97.75,98.4800033569336,94.33350372314453,3427400,0.0,0.0,0.0,False,0.005616316181318082,0.005600603481800263,1.644693930937322,94.33350372314453,0.0,0.18079275828018168
2023-07-19,98.5999984741211,98.8499984741211,98.44000244140625,98.5999984741211,94.44844818115234,6198500,0.0,0.0,0.0,False,0.0012184902868142,0.0012177485300124981,1.6479164648037656,94.44844818115234,0.0,0.1807594104389707
2023-07-20,98.38999938964844,98.52999877929688,97.79000091552734,97.94000244140625,93.81623840332031,6185600,0.0,0.0,0.0,False,-0.006693702120117995,-0.006716205420630783,1.6301921007494133,94.44844818115234,-0.006693702120117995,0.17921728326864822
2023-07-21,98.26000213623047,98.31999969482422,97.94000244140625,97.98999786376953,93.86412811279297,2109400,0.0,0.0,0.0,False,0.0005104629037329111,0.0005103326618654104,1.6315347162465375,94.44844818115234,-0.006186656103006061,0.17919988099505754
2023-07-24,98.0999984741211,98.5,97.95999908447266,98.33999633789062,94.19939422607422,3472400,0.0,0.0,0.0,False,0.0035718236564066252,0.003565459843400356,1.6409340941986823,94.44844818115234,-0.0026369300912222338,0.17896782103626888
2023-07-25,98.38999938964844,98.87000274658203,98.37999725341797,98.66000366210938,94.50592041015625,4697300,0.0,0.0,0.0,False,0.0032540143872517024,0.0032487315396412834,1.6495277317369883,94.50592041015625,0.0,0.17875416143404227
2023-07-26,98.30000305175781,99.05999755859375,98.30000305175781,98.79000091552734,94.63043975830078,3511300,0.0,0.0,0.0,False,0.0013175825133930896,0.0013167152632521197,1.653018703145075,94.63043975830078,0.0,0.1787382844155336
2023-07-27,99.52999877929688,99.52999877929688,97.98999786376953,98.16999816894531,94.03654479980469,3035900,0.0,0.0,0.0,False,-0.0062759399619507494,-0.00629571646065294,1.6363685170462041,94.63043975830078,-0.0062759399619507494,0.17841607969240217
2023-07-28,98.98999786376953,99.4000015258789,98.86000061035156,99.19999694824219,95.02318572998047,4202600,0.0,0.0,0.0,False,0.01049210104727094,0.010437440955450785,1.6640295619248966,95.02318572998047,0.0,0.17708400666522367
2023-07-31,99.30000305175781,99.51000213623047,99.1500015258789,99.38999938964844,95.2051773071289,2951900,0.0,0.0,0.0,False,0.001915233379625736,0.0019134016585858095,1.669131800266205,95.2051773071289,0.0,0.1768610929376069
2023-08-01,98.83000183105469,99.01000213623047,98.52999877929688,98.69999694824219,94.54424285888672,3209200,0.0,0.0,0.0,False,-0.006942211200448023,-0.006966420457534719,1.6506021235869248,95.2051773071289,-0.006942211200448023,0.17659789279113447
2023-08-02,97.76000213623047,97.83000183105469,96.91999816894531,97.06999969482422,92.98287200927734,5789100,0.0,0.0,0.0,False,-0.016514711022011408,-0.01665259909103545,1.6068281954815569,95.2051773071289,-0.023342273610630127,0.1773780771850556
2023-08-03,96.55000305175781,97.19000244140625,96.4800033569336,96.83999633789062,92.76254272460938,5379100,0.0,0.0,0.0,False,-0.002369568501239483,-0.0023723803715048914,1.600651137501401,95.2051773071289,-0.025656530995574633,0.177206552947488
2023-08-04,97.20999908447266,97.79000091552734,96.52999877929688,96.63999938964844,92.57097625732422,2931100,0.0,0.0,0.0,False,-0.0020651273850251783,-0.00206726270088936,1.59528046161845,95.2051773071289,-0.02766867437583609,0.1767892268137628
2023-08-07,97.08000183105469,97.33000183105469,96.73999786376953,97.29000091552734,93.19361114501953,1602700,0.0,0.0,0.0,False,0.006726027021304537,0.006703508219875736,1.6127363881311592,95.2051773071289,-0.02112874760602701,0.17689825010243168
2023-08-08,96.45999908447266,96.83000183105469,95.9800033569336,96.7300033569336,92.65718841552734,2672500,0.0,0.0,0.0,False,-0.005756003259251963,-0.005772632890189002,1.5976974689655101,95.2051773071289,-0.026763133725194677,0.1769713433055905
2023-08-09,96.88999938964844,96.9000015258789,96.13999938964844,96.31999969482422,92.26444244384766,1622300,0.0,0.0,0.0,False,-0.004238699429540138,-0.004247708181908553,1.586686610185688,95.2051773071289,-0.03088839227508111,0.17703281540705434
2023-08-10,97.01000213623047,97.69999694824219,96.2699966430664,96.47000122070312,92.40812683105469,3729100,0.0,0.0,0.0,False,0.0015573105239807816,0.0015560991734163108,1.5907148844659704,95.2051773071289,-0.029379184569459094,0.17695964189277727
2023-08-11,95.91999816894531,96.38999938964844,95.80000305175781,96.11000061035156,92.06330108642578,912800,0.0,0.0,0.0,False,-0.0037315521529760476,-0.003738531762305458,1.5810474967610944,95.2051773071289,-0.033001106763002275,0.1758090533941462
2023-08-14,95.62999725341797,96.30000305175781,95.5,96.30000305175781,92.24529266357422,3811000,0.0,0.0,0.0,False,0.001976809162834492,0.0019748578467645014,1.5861497351024028,95.2051773071289,-0.03108953449040064,0.17581589854319857
2023-08-15,95.86000061035156,95.87999725341797,94.9800033569336,95.12000274658203,91.11497497558594,4823700,0.0,0.0,0.0,False,-0.0122533915319738,-0.012329083290025838,1.5544606298378825,95.2051773071289,-0.04296197378371669,0.17574466018448473
2023-08-16,94.88999938964844,95.2699966430664,94.37000274658203,94.38999938964844,90.41570281982422,1946600,0.0,0.0,0.0,False,-0.007674612827903271,-0.007704214219003203,1.5348561335197548,95.2051773071289,-0.05030687009650736,0.1759221090290624
2023-08-17,94.75,94.83000183105469,93.66000366210938,93.7699966430664,89.82181549072266,2662700,0.0,0.0,0.0,False,-0.006568409143321352,-0.006590076072946752,1.5182061613153395,95.2051773071289,-0.05654484313431496,0.1760515692192619
2023-08-18,93.05000305175781,93.94000244140625,93.0199966430664,93.7300033569336,89.78350067138672,2441400,0.0,0.0,0.0,False,-0.00042656473960822616,-0.00042665574422725926,1.517131983359858,95.2051773071289,-0.056947287837635474,0.17589565776502677
2023-08-21,93.98999786376953,94.37000274658203,93.51000213623047,94.22000122070312,90.25286865234375,1641600,0.0,0.0,0.0,False,0.005227775453698902,0.0052141580740524655,1.5302909841561871,95.2051773071289,-0.052017220017448906,0.17596650549700613
2023-08-22,94.66000366210938,94.66000366210938,93.91000366210938,94.01000213623047,90.05170440673828,1550800,0.0,0.0,0.0,False,-0.0022288958634695266,-0.0022313835490701344,1.524651229048227,95.2051773071289,-0.054130174914392315,0.17545419475923776
2023-08-23,94.3499984741211,95.26000213623047,94.30999755859375,95.12000274658203,91.11497497558594,3203100,0.0,0.0,0.0,False,0.011807334195976571,0.011738171511194957,1.5544606298378825,95.2051773071289,-0.04296197378371669,0.1747782157205699
2023-08-24,95.22000122070312,95.37999725341797,93.88999938964844,93.91000366210938,89.95591735839844,1937400,0.0,0.0,0.0,False,-0.012720824622934557,-0.012802427084837736,1.5219657841595238,95.2051773071289,-0.055136286672693435,0.17526886813779824
2023-08-25,94.26000213623047,94.7699966430664,93.48999786376953,94.4800033569336,90.50192260742188,2030800,0.0,0.0,0.0,False,0.00606969797048551,0.006051351554465932,1.537273354761271,95.2051773071289,-0.049401249309525275,0.1753482862534692
2023-08-28,95.0199966430664,95.33999633789062,94.88999938964844,95.20999908447266,91.20117950439453,2006900,0.0,0.0,0.0,False,0.007726431404180056,0.007696735397745239,1.5568774232904876,95.2051773071289,-0.04205651326941606,0.17490666825536919
2023-08-29,95.11000061035156,96.61000061035156,95.0999984741211,96.55999755859375,92.49433135986328,2711500,0.0,0.0,0.0,False,0.014179113280069267,0.01407952988557795,1.5931316779185751,95.2051773071289,-0.028473724055158467,0.17281740360654071
2023-08-30,96.62999725341797,96.97000122070312,96.43000030517578,96.80000305175781,92.72423553466797,1707600,0.0,0.0,0.0,False,0.0024856028626252247,0.0024825188611746337,1.5995771734403736,95.2051773071289,-0.026058895562554363,0.17269962410541437
2023-08-31,96.80000305175781,96.98999786376953,96.44000244140625,96.5,92.43685913085938,3860900,0.0,0.0,0.0,False,-0.003099258809215466,-0.003104071458134199,1.591520410985353,95.2051773071289,-0.029077391110139184,0.17239568731328975
2023-09-01,97.23999786376953,97.38999938964844,96.5,96.7699966430664,92.69549560546875,2337800,0.0,0.0,0.0,False,0.002797979908028214,0.002794072848464699,1.5987714330265348,95.2051773071289,-0.02636076915821506,0.17226473935903844
2023-09-05,96.58999633789062,96.62999725341797,96.20999908447266,96.20999908447266,92.15907287597656,2095100,0.0,0.0,0.0,False,-0.005786934154549561,-0.005803743338467794,1.5837325138608858,95.2051773071289,-0.031995155277382725,0.1723564907443597
2023-09-06,96.06999969482422,96.1500015258789,95.23999786376953,95.6500015258789,91.6226577758789,1371400,0.0,0.0,0.0,False,-0.00582053490077461,-0.0058375402328991795,1.5686938085896922,95.2051773071289,-0.03762946126020972,0.1722281517104428
2023-09-07,95.06999969482422,95.41000366210938,94.9000015258789,95.29000091552734,91.2778091430664,1748700,0.0,0.0,0.0,False,-0.003763792070472838,-0.003770892958959263,1.5590257792014497,95.2051773071289,-0.041251623862775144,0.172173993082856
2023-09-08,95.31999969482422,95.6500015258789,95.19000244140625,95.33000183105469,91.3161392211914,1110400,0.0,0.0,0.0,False,0.00041992767447918133,0.0004198395295287573,1.5601003849458421,95.2051773071289,-0.04084901888677317,0.17157379053660843
2023-09-11,96.08000183105469,96.16999816894531,95.77999877929688,96.1500015258789,92.10160827636719,1015800,0.0,0.0,0.0,False,0.00860164546896991,0.008564862097755045,1.5821214608221195,95.2051773071289,-0.032598742196022656,0.17171368397540354
2023-09-12,95.7699966430664,96.16999816894531,95.6500015258789,95.69000244140625,91.66097259521484,1073700,0.0,0.0,0.0,False,-0.004784234384161201,-0.004795715466913184,1.5697679865451737,95.2051773071289,-0.0372270165568892,0.1708529597539519
2023-09-13,95.69999694824219,95.95999908447266,95.47000122070312,95.72000122070312,91.68971252441406,2860200,0.0,0.0,0.0,False,0.0003135459769354476,0.00031349683166822026,1.5705737269590125,95.2051773071289,-0.03692514296122851,0.17043914450940204
2023-09-14,96.3499984741211,96.7300033569336,96.08000183105469,96.5999984741211,92.53266143798828,1336300,0.0,0.0,0.0,False,0.009193494999232055,0.009151492063667057,1.5942062836629676,95.2051773071289,-0.028071119079156492,0.16587649614397398
2023-09-15,96.47000122070312,96.51000213623047,95.72000122070312,95.81999969482422,91.7854995727539,4235400,0.0,0.0,0.0,False,-0.008074574465094075,-0.008107350395182395,1.5732591718477158,95.2051773071289,-0.03591903120292739,0.16606903785659538
2023-09-18,95.5999984741211,95.91999816894531,95.4800033569336,95.72000122070312,91.68971252441406,616000,0.0,0.0,0.0,False,-0.0010435967422491865,-0.001044141668484555,1.5705737269590125,95.2051773071289,-0.03692514296122851,0.16571216808812184
2023-09-19,95.56999969482422,95.72000122070312,95.05999755859375,95.51000213623047,91.48855590820312,1716600,0.0,0.0,0.0,False,-0.0021938842501809663,-0.0021962943398496095,1.5649341857455084,95.2051773071289,-0.03903801772183124,0.16545743163473656
2023-09-20,95.81999969482422,96.0199966430664,94.8499984741211,94.88999938964844,90.89466094970703,1121300,0.0,0.0,0.0,False,-0.006491467185163469,-0.006512628386144628,1.5482839996466375,95.2051773071289,-0.045276070895979625,0.16550335680669045
2023-09-21,94.05999755859375,94.1500015258789,93.25,93.31999969482422,89.39075469970703,2613600,0.0,0.0,0.0,False,-0.016545595024906157,-0.016684002191997047,1.5061211245800363,95.2051773071289,-0.06107254638752191,0.16588902119529306
2023-09-22,93.70999908447266,93.97000122070312,93.20999908447266,93.26000213623047,89.33328247070312,1521300,0.0,0.0,0.0,False,-0.0006429325851087242,-0.0006431393548939932,1.5045098576468146,95.2051773071289,-0.061676213442502514,0.1650163362375799
2023-09-25,92.80999755859375,93.38999938964844,92.75,93.37999725341797,89.4482192993164,1647100,0.0,0.0,0.0,False,0.0012866070229868853,0.0012857800534183228,1.5077321776188026,95.2051773071289,-0.06046895946888198,0.1648191914224117
2023-09-26,92.69999694824219,92.87999725341797,91.9000015258789,92.0199966430664,88.14549255371094,4868200,0.0,0.0,0.0,False,-0.014564032194382959,-0.014671128822337582,1.4712094854490725,95.2051773071289,-0.07415231979079928,0.1640970605507602
2023-09-27,92.37999725341797,92.45999908447266,91.31999969482422,92.05999755859375,88.18380737304688,2563100,0.0,0.0,0.0,False,0.00043467701212951404,0.0004345825674447082,1.4722836634045535,95.2051773071289,-0.07374987508747888,0.16360963296634887
2023-09-28,91.98999786376953,92.94000244140625,91.81999969482422,92.62999725341797,88.72981262207031,2619000,0.0,0.0,0.0,False,0.006191672431579809,0.006172582785197471,1.4875912340063007,95.2051773071289,-0.0680148377243106,0.16364983922422868
2023-09-29,93.44999694824219,93.44999694824219,92.16000366210938,92.37000274658203,88.48075866699219,2476000,0.0,0.0,0.0,False,-0.002806880209912377,-0.002810826885128527,1.480608863401217,95.2051773071289,-0.07063080843223424,0.16248705187510015
2023-10-02,92.1500015258789,92.29000091552734,91.48999786376953,91.95999908447266,88.08802795410156,1748700,0.0,0.0,0.0,False,-0.004438600197458897,-0.004448480029236767,1.4695984324103057,95.2051773071289,-0.07475590670943921,0.16138600477586626
2023-10-03,91.36000061035156,91.63999938964844,90.44000244140625,90.7300033569336,86.90980529785156,1968800,0.0,0.0,0.0,False,-0.013375514058095561,-0.013465771980535696,1.4365662838597508,95.2051773071289,-0.08713152208641695,0.16157289439805636
2023-10-04,90.80000305175781,91.26000213623047,90.3499984741211,91.12000274658203,87.28339385986328,1850900,0.0,0.0,0.0,False,0.004298577827109185,0.004289365332422855,1.4470400536618322,95.2051773071289,-0.08320748588819071,0.1599505199173637
2023-10-05,91.25,91.5,90.69000244140625,91.3499984741211,87.50370788574219,8876300,0.0,0.0,0.0,False,0.0025241230449015717,0.0025209427967629273,1.4532166838530771,95.2051773071289,-0.08089338877592778,0.1563910042805338
2023-10-06,90.98999786376953,92.76000213623047,90.63999938964844,92.4800033569336,88.58613586425781,5040300,0.0,0.0,0.0,False,0.012370081276201539,0.012294196976573583,1.4835631736204733,95.2051773071289,-0.06952396529359195,0.1567562299299209
2023-10-09,91.8499984741211,92.91999816894531,91.77999877929688,92.80999755859375,88.90222930908203,3179700,0.0,0.0,0.0,False,0.003568204457055968,0.003561853518679641,1.492425034805966,95.2051773071289,-0.06620383655936868,0.15630617467375474
2023-10-10,93.23999786376953,94.05999755859375,93.12999725341797,93.58999633789062,89.64937591552734,4807300,0.0,0.0,0.0,False,0.008404138031766761,0.008369019885055366,1.5133717188323064,95.2051773071289,-0.05835608470827924,0.15428999220704318
2023-10-11,93.98999786376953,94.11000061035156,93.41000366210938,94.0199966430664,90.06128692626953,1612800,0.0,0.0,0.0,False,0.004594689104476357,0.004584165742565078,1.5249198804843243,95.2051773071289,-0.05402952367039182,0.154085137569567
2023-10-12,94.12000274658203,94.12000274658203,92.83999633789062,93.30000305175781,89.3716049194336,2831800,0.0,0.0,0.0,False,-0.007657918628239946,-0.007687391048443585,1.5055842494967502,95.2051773071289,-0.061273688602841325,0.1540410676560658
2023-10-13,93.45999908447266,93.69000244140625,92.41999816894531,92.7699966430664,88.8639144897461,5099400,0.0,0.0,0.0,False,-0.005680668151200496,-0.0056968645130853765,1.4913508568504845,95.2051773071289,-0.06660628126268908,0.15413865221823891
2023-10-16,93.08999633789062,93.77999877929688,93.02999877929688,93.62000274658203,89.6781234741211,4269600,0.0,0.0,0.0,False,0.00916242536748646,0.009120704994414768,1.5141776731406007,95.2051773071289,-0.05805413097627776,0.1528168900747968
2023-10-17,92.9000015258789,94.08999633789062,92.87999725341797,93.66000366210938,89.71644592285156,5424200,0.0,0.0,0.0,False,0.0004273333032167592,0.00042724202234471867,1.5152520649905377,95.2051773071289,-0.05765160613661657,0.15121714903148337
2023-10-18,93.1500015258789,93.26000213623047,92.0999984741211,92.31999969482422,88.43285369873047,5959300,0.0,0.0,0.0,False,-0.014307212138395142,-0.01441054710569156,1.4792658201151814,95.2051773071289,-0.07113398451589592,0.14987204490288886
2023-10-19,92.25,92.69000244140625,91.33999633789062,91.48999786376953,87.63780975341797,2798500,0.0,0.0,0.0,False,-0.008990368534538384,-0.009031025763493036,1.4569763066972614,95.2051773071289,-0.07948483231430625,0.1499276744911154
2023-10-20,91.27999877929688,91.38999938964844,90.38999938964844,90.4000015258789,86.59370422363281,3277000,0.0,0.0,0.0,False,-0.01191387065380689,-0.011985409582215643,1.4277042087798022,95.2051773071289,-0.090451730956981,0.15006131727831268
2023-10-23,89.98999786376953,91.02999877929688,89.66999816894531,90.33000183105469,86.52665710449219,3015100,0.0,0.0,0.0,False,-0.0007742724455749306,-0.000774572349299705,1.4258245043049378,95.2051773071289,-0.09115596911962132,0.1499700093834596
2023-10-24,90.70999908447266,91.19999694824219,90.44999694824219,90.98999786376953,87.15886688232422,1578300,0.0,0.0,0.0,False,0.007306531871080546,0.00727996847945636,1.44354886835929,95.2051773071289,-0.08451547124215253,0.14869228454742303
2023-10-25,90.61000061035156,90.61000061035156,89.72000122070312,89.83000183105469,86.04771423339844,2571200,0.0,0.0,0.0,False,-0.012748589887314421,-0.012830550492584096,1.4123970659669665,95.2051773071289,-0.09618660804746759,0.14926880568924975
2023-10-26,89.5199966430664,89.72000122070312,88.69000244140625,88.91000366210938,85.16645050048828,2376400,0.0,0.0,0.0,False,-0.010241570514235687,-0.010294376249376753,1.3876903313075304,95.2051773071289,-0.10544307663286012,0.14866147039193053
2023-10-27,89.41999816894531,89.47000122070312,88.33999633789062,88.58999633789062,84.85990905761719,2660100,0.0,0.0,0.0,False,-0.0035993215763915343,-0.0036058147195858984,1.3790962659803139,95.2051773071289,-0.10866287466844593,0.14871530742308803
2023-10-30,89.3499984741211,89.80999755859375,89.04000091552734,89.62000274658203,85.8465576171875,2524900,0.0,0.0,0.0,False,0.011626792563499189,0.011559720796571867,1.4067575247534623,95.2051773071289,-0.09829948280807033,0.14899585226516499
2023-10-31,89.7699966430664,90.05999755859375,89.30000305175781,90.0199966430664,86.22970581054688,3220000,0.0,0.0,0.0,False,0.004463174808568837,0.004453244380410561,1.4174993043082753,95.2051773071289,-0.09427503577486596,0.14823578221687245
2023-11-01,90.2300033569336,91.05000305175781,90.08999633789062,90.91999816894531,87.09181213378906,6827900,0.0,0.0,0.0,False,0.009997788060837065,0.00994814081199476,1.4416689499899706,95.2051773071289,-0.08521978954113374,0.14837560328810465
2023-11-02,92.06999969482422,92.7699966430664,91.9800033569336,92.72000122070312,88.8160171508789,2577500,0.0,0.0,0.0,False,0.019797555876333695,0.019604132966438228,1.4900080274589063,95.2051773071289,-0.06710937721000998,0.14962640411097572
2023-11-03,93.4000015258789,94.06999969482422,93.4000015258789,93.79000091552734,89.84098052978516,3144100,0.0,0.0,0.0,False,0.01154029883106622,0.011474217495481649,1.5187434641875357,95.2051773071289,-0.05634354064631397,0.14852206401020374
2023-11-06,93.98999786376953,94.06999969482422,93.51000213623047,93.87000274658203,89.9176025390625,2623400,0.0,0.0,0.0,False,0.0008528625670101153,0.0008524990863823445,1.5208916062040427,95.2051773071289,-0.05553873137601395,0.14821953852784447
2023-11-07,93.62000274658203,93.97000122070312,93.33999633789062,93.81999969482422,89.86971282958984,3239700,0.0,0.0,0.0,False,-0.0005325954887626105,-0.0005327373681183753,1.519548990706919,95.2051773071289,-0.05604174718699406,0.1464508211797612
2023-11-08,93.86000061035156,94.05999755859375,93.37000274658203,93.80000305175781,89.85055541992188,2046600,0.0,0.0,0.0,False,-0.00021316869793830406,-0.00021319142161456945,1.5190119017291783,95.2051773071289,-0.056242969538654264,0.1463418859809184
2023-11-09,94.13999938964844,94.22000122070312,93.16999816894531,93.23999786376953,89.31412506103516,12563900,0.0,0.0,0.0,False,-0.005970250894718254,-0.005988144096071123,1.5039727686690738,95.2051773071289,-0.061877435794162716,0.14634765877134243
2023-11-10,93.4800033569336,94.36000061035156,93.08999633789062,94.30999755859375,90.33906555175781,2003700,0.0,0.0,0.0,False,0.011475681926260028,0.011410335741266365,1.5327075637143368,95.2051773071289,-0.051111839639489065,0.14550220709342335
2023-11-13,93.95999908447266,94.55000305175781,93.86000061035156,94.33000183105469,90.35823059082031,3011000,0.0,0.0,0.0,False,0.00021214564203697606,0.00021212314233234504,1.533244866586533,95.2051773071289,-0.05091053715148808,0.13544905043650182
2023-11-14,95.76000213623047,96.62000274658203,95.56999969482422,96.38999938964844,92.33150482177734,3893200,0.0,0.0,0.0,False,0.021838345196165232,0.021603304315706683,1.5885667424494634,95.2051773071289,-0.030183993839759227,0.13633586836770473
2023-11-15,96.69999694824219,97.0199966430664,96.44999694824219,96.58999633789062,92.5230712890625,4183700,0.0,0.0,0.0,False,0.0020747681699213594,0.002072618810876275,1.5939374183324144,95.2051773071289,-0.02817185045949777,0.13601018168266324
2023-11-16,96.37000274658203,96.66999816894531,96.11000061035156,96.5199966430664,92.45602416992188,2122600,0.0,0.0,0.0,False,-0.0007246529779708633,-0.000724915665852808,1.5920577138575496,95.2051773071289,-0.028876088622138196,0.13570536804639557
2023-11-17,96.80999755859375,97.04000091552734,96.61000061035156,96.94999694824219,92.86791229248047,4134900,0.0,0.0,0.0,False,0.004454962521442507,0.0044450685498739415,1.603605233826201,95.2051773071289,-0.02454976799327302,0.13552329742925567
2023-11-20,96.88999938964844,97.81999969482422,96.88999938964844,97.62999725341797,93.51927947998047,3102200,0.0,0.0,0.0,False,0.00701391009467911,0.006989427041894098,1.621866686858294,95.2051773071289,-0.01770804776414403,0.1356449930683873
2023-11-21,97.52999877929688,97.52999877929688,97.20999908447266,97.37000274658203,93.2702407836914,3352300,0.0,0.0,0.0,False,-0.0026629663709328844,-0.002666518373188975,1.6148847440421212,95.2051773071289,-0.02032385819938609,0.13567639404265108
2023-11-22,97.61000061035156,97.83000183105469,97.31999969482422,97.63999938964844,93.52886962890625,3275500,0.0,0.0,0.0,False,0.0027728977972154567,0.002769060408273342,1.622135552188848,95.2051773071289,-0.01760731638380275,0.13555681117686275
2023-11-24,97.72000122070312,97.9000015258789,97.6500015258789,97.87999725341797,93.75875854492188,774500,0.0,0.0,0.0,False,0.0024579460537452746,0.002454930245129407,1.6285806199217356,95.2051773071289,-0.015192648163880107,0.13504272935597825
2023-11-27,97.70999908447266,97.77999877929688,97.52999877929688,97.62000274658203,93.50971221923828,8016600,0.0,0.0,0.0,False,-0.0026562459822275786,-0.0026597800632328647,1.6215984632111073,95.2051773071289,-0.017808538735462953,0.13488559574422712
2023-11-28,97.58999633789062,98.02999877929688,97.41999816894531,97.77999877929688,93.6629638671875,6387600,0.0,0.0,0.0,False,0.0016388848207544715,0.00163754331454273,1.6258949611385773,95.2051773071289,-0.016198840058522013,0.13489003728078378
2023-11-29,98.1500015258789,98.33000183105469,97.69999694824219,97.7699966430664,93.65338897705078,4086800,0.0,0.0,0.0,False,-0.00010222706757700983,-0.00010223229311981352,1.6256265235969347,95.2051773071289,-0.01629941116618172,0.13404733181048112
2023-11-30,97.88999938964844,98.12000274658203,97.58000183105469,98.0199966430664,93.89286041259766,3946800,0.0,0.0,0.0,False,0.002556997009532269,0.002553733454761593,1.6323402427659208,95.2051773071289,-0.013784091702258583,0.13405370436768585
2023-12-01,97.83000183105469,98.8499984741211,97.77999877929688,98.75,94.59212493896484,5299500,0.0,0.0,0.0,False,0.007447472824817281,0.007419877325536964,1.651944525189593,95.2051773071289,-0.006439275525808585,0.13128648681002267
2023-12-04,97.93000030517578,98.30999755859375,97.73999786376953,98.13999938964844,94.0078125,3605500,0.0,0.0,0.0,False,-0.00617717848438093,-0.006196336185835068,1.6355629905268199,95.2051773071289,-0.012576677455956475,0.13145181394524183
2023-12-05,97.80000305175781,98.18000030517578,97.66000366210938,97.94999694824219,93.82581329345703,2374800,0.0,0.0,0.0,False,-0.0019360008674063067,-0.0019378773393776527,1.630460538291056,95.2051773071289,-0.014488329864898897,0.13146673164597503
2023-12-06,98.5999984741211,98.5999984741211,97.69999694824219,97.76000213623047,93.64381408691406,3211000,0.0,0.0,0.0,False,-0.0019397562371640253,-0.001941640000716083,1.625358086055292,95.2051773071289,-0.01639998227384143,0.1303098069912884
2023-12-07,98.13999938964844,98.51000213623047,97.91999816894531,98.38999938964844,94.2472915649414,2923200,0.0,0.0,0.0,False,0.006444392338261995,0.006423716025264195,1.642276923590261,95.2051773071289,-0.010061277855692552,0.12995952939531402
2023-12-08,98.12999725341797,98.81999969482422,98.12999725341797,98.70999908447266,94.5538101196289,2459800,0.0,0.0,0.0,False,0.003252279716455142,0.003247002493685476,1.650870347234111,95.2051773071289,-0.006841720229128989,0.1299641626020171
2023-12-11,98.52999877929688,99.12000274658203,98.47000122070312,99.05999755859375,94.88907623291016,4661300,0.0,0.0,0.0,False,0.0035457705285177887,0.00353949910451213,1.6602697251862555,95.2051773071289,-0.0033202088705640564,0.12980302212445866
2023-12-12,98.94999694824219,99.41000366210938,98.69000244140625,99.37999725341797,95.19560241699219,3356200,0.0,0.0,0.0,False,0.00323036324360082,0.0032251568296503648,1.668863362724561,95.2051773071289,-0.00010057110765970823,0.12971752389073804
2023-12-13,99.47000122070312,100.80000305175781,99.18000030517578,100.75,96.50791931152344,6968900,0.0,0.0,0.0,False,0.013785478123063077,0.013691322750583159,1.7056549202248452,96.50791931152344,0.0,0.13012015889422443
2023-12-14,101.33000183105469,101.69000244140625,100.88999938964844,101.4000015258789,97.13055419921875,3648600,0.0,0.0,0.0,False,0.006451645545123341,0.006430922762944501,1.7231108467375549,97.13055419921875,0.0,0.12996632738245487
2023-12-15,101.25,101.4000015258789,100.88999938964844,100.97000122070312,96.71865844726562,2759200,0.0,0.0,0.0,False,-0.004240640397338957,-0.004249657413807208,1.7115631128744475,97.13055419921875,-0.004240640397338957,0.12998032379329544
2023-12-18,101.33999633789062,101.55999755859375,101.16000366210938,101.41999816894531,97.14971160888672,2490300,0.0,0.0,0.0,False,0.0044567735795892904,0.004446871573983203,1.7236479357152952,97.14971160888672,0.0,0.12755002509364535
2023-12-19,101.73999786376953,102.16999816894531,101.66999816894531,102.1500015258789,97.8489761352539,8803800,0.0,0.0,0.0,False,0.007197803418937054,0.007172022866886193,1.7432522181389674,97.8489761352539,0.0,0.1272823366999334
2023-12-20,101.02999877929688,101.3499984741211,99.76000213623047,99.77999877929688,96.48743438720703,8277200,0.962,0.0,0.0,False,-0.013914726569697056,-0.014012443909813058,1.7050806136118486,97.8489761352539,-0.013914726569697056,0.12794491396302093
2023-12-21,100.5999984741211,101.06999969482422,100.2699966430664,101.02999877929688,97.6961898803711,4268500,0.0,0.0,0.0,False,0.012527594923016583,0.012449773872121617,1.738968767773283,97.8489761352539,-0.0015614497046102516,0.1284755674992541
2023-12-22,101.1500015258789,101.47000122070312,100.80000305175781,101.18000030517578,97.84123992919922,3520000,0.0,0.0,0.0,False,0.001484705278739451,0.0014836041935803216,1.7430353291610987,97.8489761352539,-7.906271848967528e-05,0.12788208266093015
2023-12-26,101.4000015258789,101.83999633789062,101.30000305175781,101.66999816894531,98.31507110595703,3021300,0.0,0.0,0.0,False,0.004842857440284787,0.004831168529486118,1.7563194582138903,98.31507110595703,0.0,0.12729953198429894
2023-12-27,101.72000122070312,102.02999877929688,101.5999984741211,101.95999908447266,98.59549713134766,3906000,0.0,0.0,0.0,False,0.0028523198146130913,0.0028482596691738605,1.7641813628199574,98.59549713134766,0.0,0.12725946218966264
2023-12-28,102.12999725341797,102.27999877929688,101.91000366210938,101.95999908447266,98.59549713134766,3909100,0.0,0.0,0.0,False,0.0,0.0,1.7641813628199574,98.59549713134766,0.0,0.12725666160385263
2023-12-29,101.97000122070312,102.1500015258789,101.4800033569336,101.7699966430664,98.4117660522461,3341500,0.0,0.0,0.0,False,-0.0018634834698059155,-0.00186522191517222,1.7590303565427967,98.59549713134766,-0.0018634834698059155,0.12653364022503438
2024-01-02,101.01000213623047,101.2300033569336,100.58999633789062,100.9000015258789,97.57048034667969,4067100,0.0,0.0,0.0,False,-0.008548629288085086,-0.008585378405709988,1.7354444288301392,98.59549713134766,-0.010396182528523146,0.12579031916600147
2024-01-03,100.2699966430664,100.54000091552734,99.94000244140625,100.0999984741211,96.79686737060547,3666800,0.0,0.0,0.0,False,-0.00792876055673275,-0.007960360320856369,1.7137557449376963,98.59549713134766,-0.018242514243283048,0.12591076452162525
2024-01-04,99.9800033569336,100.62000274658203,99.91999816894531,99.98999786376953,96.69049835205078,2677000,0.0,0.0,0.0,False,-0.0010988890595750034,-0.0010994932808462855,1.7107736284392256,98.59549713134766,-0.01932135680353697,0.12592345788956782
2024-01-05,99.97000122070312,100.7300033569336,99.86000061035156,100.08000183105469,96.77754211425781,3524100,0.0,0.0,0.0,False,0.0009002307743839477,0.0008998258096832738,1.713213950281935,98.59549713134766,-0.018438519709150447,0.1253495653764129
2024-01-08,100.11000061035156,101.29000091552734,100.08000183105469,101.27999877929688,97.93793487548828,7516600,0.0,0.0,0.0,False,0.011990310312494534,0.011918996029410043,1.7457462274900046,98.59549713134766,-0.00666929296967167,0.12537125024057433
2024-01-09,100.4800033569336,101.02999877929688,100.41000366210938,100.81999969482422,97.49311828613281,4043600,0.0,0.0,0.0,False,-0.00454182120463309,-0.004552166611102886,1.7332755390514492,98.59549713134766,-0.011180823438075138,0.12345874168265103
2024-01-10,100.91999816894531,101.44000244140625,100.83000183105469,101.29000091552734,97.94760131835938,7878600,0.0,0.0,0.0,False,0.004661693463252403,0.00465086142100832,1.746017231765113,98.59549713134766,-0.006571251546357737,0.12351371494138394
2024-01-11,101.47000122070312,101.62999725341797,100.41000366210938,101.23999786376953,97.89926147460938,5916000,0.0,0.0,0.0,False,-0.0004935275912768544,-0.0004936494161027877,1.744661996495115,98.59549713134766,-0.007061536043687311,0.12342066113210691
2024-01-12,101.72000122070312,101.97000122070312,101.2699966430664,101.44999694824219,98.10232543945312,3336100,0.0,0.0,0.0,False,0.002074213449469342,0.002072065238804433,1.7503550113224926,98.59549713134766,-0.005001969727253752,0.12303556570185169
2024-01-16,100.79000091552734,100.9800033569336,100.2300033569336,100.55999755859375,97.24169158935547,5238500,0.0,0.0,0.0,False,-0.00877281803710983,-0.008811525755392832,1.7262266472707073,98.59549713134766,-0.013730906394119224,0.12322854148838967
2024-01-17,99.58999633789062,99.83000183105469,99.26000213623047,99.79000091552734,96.49710845947266,13827200,0.0,0.0,0.0,False,-0.007657035965881076,-0.0076865015749617216,1.705351831781412,98.59549713134766,-0.021282804315896464,0.12344038973047736
2024-01-18,100.1500015258789,100.72000122070312,99.88999938964844,100.66000366210938,97.3384017944336,5332200,0.0,0.0,0.0,False,0.008718326884522787,0.008680541729426831,1.728937973388525,98.59549713134766,-0.012750027876418879,0.12370538459173648
2024-01-19,100.80999755859375,101.69000244140625,100.55999755859375,101.66999816894531,98.31507110595703,3887700,0.0,0.0,0.0,False,0.010033751258686552,0.00998374738263811,1.75631945821389,98.59549713134766,-0.002844207225985662,0.1235248105786348
2024-01-22,101.87000274658203,102.1500015258789,101.68000030517578,101.83000183105469,98.46978759765625,17480900,0.0,0.0,0.0,False,0.0015736803112564868,0.0015724433739213851,1.7606570238768144,98.59549713134766,-0.0012750027876419212,0.12344174914707949
2024-01-23,101.81999969482422,102.06999969482422,101.58999633789062,102.04000091552734,98.67285919189453,12402400,0.0,0.0,0.0,False,0.0020622731011468165,0.0020601495350559148,1.7663502525986474,98.67285919189453,0.0,0.12254770158146196
2024-01-24,102.94999694824219,103.06999969482422,102.31999969482422,102.37999725341797,99.00163269042969,5796800,0.0,0.0,0.0,False,0.0033319547160963747,0.0033264160546174317,1.7755676063691679,99.00163269042969,0.0,0.1223023524500565
2024-01-25,102.76000213623047,102.80000305175781,102.30000305175781,102.79000091552734,99.39811706542969,4227600,0.0,0.0,0.0,False,0.004004826629877556,0.003996828658258391,1.7866832734321805,99.39811706542969,0.0,0.12233428760853131
2024-01-26,102.9000015258789,103.12999725341797,102.69999694824219,102.87999725341797,99.48513793945312,4609900,0.0,0.0,0.0,False,0.0008754780934749906,0.0008750950860556822,1.7891229535915234,99.48513793945312,0.0,0.12232259697224399
2024-01-29,102.9000015258789,103.61000061035156,102.7699966430664,103.55999755859375,100.14269256591797,5161200,0.0,0.0,0.0,False,0.006609576466235945,0.006587828990842351,1.8075578750270203,100.14269256591797,0.0,0.12221456162090452
2024-01-30,103.30000305175781,103.5,103.16000366210938,103.38999938964844,99.97831726074219,2354400,0.0,0.0,0.0,False,-0.0016414108804552185,-0.0016427594712241978,1.8029495189834432,100.14269256591797,-0.0016414108804552185,0.1222352259464988
2024-01-31,103.0999984741211,103.30999755859375,102.02999877929688,102.05000305175781,98.68253326416016,7041000,0.0,0.0,0.0,False,-0.012960650189807077,-0.013045372247933304,1.7666214707682109,100.14269256591797,-0.014580787318023036,0.12233432331007137
2024-02-01,102.38999938964844,103.31999969482422,102.23999786376953,103.31999969482422,99.9106216430664,11843600,0.0,0.0,0.0,False,0.012444840421949932,0.01236803991893956,1.8010516334798616,100.14269256591797,-0.0023174024674721405,0.1224783323934777
2024-02-02,103.12000274658203,103.98999786376953,102.97000122070312,103.73999786376953,100.31675720214844,5939800,0.0,0.0,0.0,False,0.004064988811029124,0.0040567490661117004,1.812437877029072,100.31675720214844,0.0,0.12214944061379632
2024-02-05,103.47000122070312,103.62000274658203,102.81999969482422,103.33999633789062,99.9299545288086,3258400,0.0,0.0,0.0,False,-0.003855813167489064,-0.0038632659790146526,1.8015936420300784,100.31675720214844,-0.003855813167489064,0.12199284719479692
2024-02-06,103.62999725341797,103.94000244140625,103.48999786376953,103.94000244140625,100.5101547241211,5034200,0.0,0.0,0.0,False,0.005806068841402556,0.005789278582624734,1.8178598875813408,100.5101547241211,0.0,0.12150479430911319
2024-02-07,104.12000274658203,104.55999755859375,104.05999755859375,104.47000122070312,101.02267456054688,2348400,0.0,0.0,0.0,False,0.005099184632961107,0.005086227818460977,1.8322286754179329,101.02267456054688,0.0,0.12126022507710801
2024-02-08,104.43000030517578,104.51000213623047,104.20999908447266,104.44999694824219,101.00332641601562,4335400,0.0,0.0,0.0,False,-0.00019152279045686615,-0.0001915411332885826,1.8316862390788047,101.02267456054688,-0.00019152279045686615,0.12084679774388853
2024-02-09,104.58000183105469,105.06999969482422,104.5,105.01000213623047,101.54486083984375,3663800,0.0,0.0,0.0,False,0.005361550386941083,0.0053472284447346075,1.8468684675296334,101.54486083984375,0.0,0.120586537133566
2024-02-12,104.94999694824219,105.55999755859375,104.94999694824219,105.13999938964844,101.67056274414062,3071700,0.0,0.0,0.0,False,0.0012378952834957158,0.0012371297228534065,1.850392592578321,101.67056274414062,0.0,0.12048139206623706
2024-02-13,103.69000244140625,103.93000030517578,102.9000015258789,103.47000122070312,100.05567932128906,3387200,0.0,0.0,0.0,False,-0.015883490552870305,-0.016010985029388622,1.8051184087621315,101.67056274414062,-0.015883490552870305,0.12160601184320648
2024-02-14,104.16000366210938,104.68000030517578,103.83999633789062,104.61000061035156,101.15805053710938,2691600,0.0,0.0,0.0,False,0.011017577645747512,0.010957326282590876,1.8360240186361838,101.67056274414062,-0.005040910497574491,0.12164336221870524
2024-02-15,104.83999633789062,105.47000122070312,104.80999755859375,105.44999694824219,101.97034454345703,3224900,0.0,0.0,0.0,False,0.008029949193709252,0.007997880709494636,1.8587971474179716,101.97034454345703,0.0,0.12186834731604525
2024-02-16,105.47000122070312,105.76000213623047,104.95999908447266,105.19000244140625,101.71891784667969,2704600,0.0,0.0,0.0,False,-0.0024656844880052153,-0.0024687292940528587,1.8517482556372298,101.97034454345703,-0.0024656844880052153,0.1219083497965684
2024-02-20,105.16000366210938,105.25,104.4800033569336,104.88999938964844,101.4288101196289,3328500,0.0,0.0,0.0,False,-0.0028520528254937227,-0.0028561276777936697,1.843614918967143,101.97034454345703,-0.005310705051087994,0.12147965506050379
2024-02-21,104.6500015258789,104.94000244140625,104.29000091552734,104.91999816894531,101.45781707763672,4057800,0.0,0.0,0.0,False,0.00028598342003216537,0.0002859425345687561,1.8444281456869236,101.97034454345703,-0.005026240404649052,0.12143774881225682
2024-02-22,106.08000183105469,106.87999725341797,106.02999877929688,106.7300033569336,103.2081069946289,4529700,0.0,0.0,0.0,False,0.017251405238226658,0.017104289307630877,1.8934985282991863,103.2081069946289,0.0,0.12124715294238163
2024-02-23,106.94999694824219,107.11000061035156,106.58999633789062,106.7699966430664,103.24678039550781,1867900,0.0,0.0,0.0,False,0.00037471282058221256,0.00037464263326610227,1.8945827592940758,103.24678039550781,0.0,0.12119672434166873
2024-02-26,106.76000213623047,106.86000061035156,106.4000015258789,106.4800033569336,102.96635437011719,2002300,0.0,0.0,0.0,False,-0.002716075254999728,-0.0027197704799177503,1.8867208546880083,103.24678039550781,-0.002716075254999728,0.12118160051642021
2024-02-27,106.52999877929688,106.72000122070312,106.3499984741211,106.69000244140625,103.16942596435547,5568300,0.0,0.0,0.0,False,0.0019722131125312625,0.001970270853530493,1.8924140834098413,103.24678039550781,-0.000749218821700981,0.12035450816212782
2024-02-28,106.20999908447266,106.38999938964844,106.08999633789062,106.23999786376953,102.73426818847656,4609100,0.0,0.0,0.0,False,-0.00421789470874101,-0.004226815119032142,1.8802141853519387,103.24678039550781,-0.004963953404338306,0.12035481099246843
2024-02-29,106.7300033569336,106.8499984741211,106.0999984741211,106.6500015258789,103.13072967529297,4878200,0.0,0.0,0.0,False,0.0038590968116798408,0.0038516695996665923,1.8913292107315853,103.24678039550781,-0.0011240129694145562,0.12024113532811033
2024-03-01,106.91999816894531,107.75,106.73999786376953,107.68000030517578,104.12674713134766,3603700,0.0,0.0,0.0,False,0.009657814496131678,0.009611475919736786,1.919253131896078,104.12674713134766,0.0,0.12055596902663909
2024-03-04,107.52999877929688,107.83000183105469,107.44000244140625,107.5199966430664,103.97203063964844,3548200,0.0,0.0,0.0,False,-0.001485847738084578,-0.0014869527045118422,1.9149155662331538,104.12674713134766,-0.001485847738084578,0.12049283866077241
2024-03-05,107.19999694824219,107.37000274658203,106.23999786376953,106.6500015258789,103.13072967529297,3913600,0.0,0.0,0.0,False,-0.008091608475661038,-0.008124523215224985,1.8913292107315853,104.12674713134766,-0.009565433315594563,0.11997524104867426
2024-03-06,107.63999938964844,107.91000366210938,107.2300033569336,107.4800033569336,103.933349609375,2515400,0.0,0.0,0.0,False,0.007782548776771758,0.007752420957232218,1.9138311213438088,104.12674713134766,-0.0018573279901723527,0.12017103528306941
2024-03-07,108.13999938964844,108.75,107.98999786376953,108.5999984741211,105.01638793945312,2188000,0.0,0.0,0.0,False,0.01042050827909069,0.010366589036491198,1.944194722667644,105.01638793945312,0.0,0.11939914842381463
2024-03-08,108.81999969482422,109.22000122070312,107.9000015258789,108.06999969482422,104.5038833618164,3063100,0.0,0.0,0.0,False,-0.0048802342919297415,-0.004892181521336812,1.9298263626199628,105.01638793945312,-0.0048802342919297415,0.11953268209998169
2024-03-11,107.69999694824219,107.95999908447266,107.3499984741211,107.8499984741211,104.2911376953125,1490700,0.0,0.0,0.0,False,-0.002035768046698583,-0.0020378430390822926,1.923861915728566,105.01638793945312,-0.006906067313596442,0.11835157653305248
2024-03-12,108.30999755859375,109.0,107.7699966430664,108.94000244140625,105.34516906738281,2195700,0.0,0.0,0.0,False,0.010106624545123566,0.01005589413772648,1.9534122903326203,105.34516906738281,0.0,0.11785774686439555
2024-03-13,108.87999725341797,109.05999755859375,108.55999755859375,108.80000305175781,105.20979309082031,2082800,0.0,0.0,0.0,False,-0.0012850705709713806,-0.0012858969822312997,1.9496169471143685,105.34516906738281,-0.0012850705709713806,0.11782605999626786
2024-03-14,108.94999694824219,108.94999694824219,107.80000305175781,108.37000274658203,104.79397583007812,3938900,0.0,0.0,0.0,False,-0.003952267640933815,-0.003960098490572334,1.9379592715011382,105.34516906738281,-0.005232259269071227,0.11722897339697334
2024-03-15,107.97000122070312,108.19999694824219,107.55000305175781,107.81999969482422,104.26213836669922,2241000,0.0,0.0,0.0,False,-0.005075076684191049,-0.005087998624297921,1.9230489029032398,105.34516906738281,-0.01028078183624015,0.11644090115869879
2024-03-18,108.54000091552734,108.66000366210938,108.19000244140625,108.26000213623047,104.68761444091797,1913200,0.0,0.0,0.0,False,0.004080830116128142,0.004072526112728574,1.9349773688971226,105.34516906738281,-0.006241905844246554,0.11547149482703485
2024-03-19,108.06999969482422,108.7300033569336,107.83999633789062,108.63999938964844,105.05506134033203,3858000,0.0,0.0,0.0,False,0.003509936694769511,0.003503791242868708,1.9452789536625326,105.34516906738281,-0.002753877843845065,0.11488934001236403
2024-03-20,108.68000030517578,109.77999877929688,108.56999969482422,109.73999786376953,106.11876678466797,2954100,0.0,0.0,0.0,False,0.010125218440356631,0.010074301822268383,1.9751005464361509,106.11876678466797,0.0,0.1149221758362671
2024-03-21,110.26000213623047,110.37000274658203,109.94000244140625,109.9800033569336,106.3508529663086,4229400,0.0,0.0,0.0,False,0.002187041827498515,0.0021846537327957186,1.9816072157722204,106.3508529663086,0.0,0.11426732546712355
2024-03-22,109.9000015258789,109.97000122070312,109.63999938964844,109.72000122070312,106.09943389892578,1712000,0.0,0.0,0.0,False,-0.002364053135168187,-0.0023668519206362574,1.974558537885934,106.3508529663086,-0.002364053135168187,0.1137131306687736
2024-03-25,109.44999694824219,109.7300033569336,109.43000030517578,109.5,105.88668823242188,871600,0.0,0.0,0.0,False,-0.0020051536439541495,-0.0020071666559043715,1.9685940909945372,106.3508529663086,-0.0043644664893638385,0.11374081770078678
2024-03-26,109.80999755859375,109.88999938964844,109.33000183105469,109.3499984741211,105.74164581298828,1940300,0.0,0.0,0.0,False,-0.0013697889872164026,-0.0013707280057539417,1.964527743501177,106.3508529663086,-0.005728277078448141,0.1137560915855047
2024-03-27,109.86000061035156,110.1500015258789,109.5,110.1500015258789,106.51525115966797,1268500,0.0,0.0,0.0,False,0.007315994949122162,0.007289362872615085,1.9862162134991643,106.51525115966797,0.0,0.11390498453652688
2024-03-28,110.0999984741211,110.3499984741211,110.05999755859375,110.12999725341797,106.49589538574219,986300,0.0,0.0,0.0,False,-0.00018171833343161303,-0.00018173484620844543,1.9856735632655806,106.51525115966797,-0.00018171833343161303,0.1139108694243367
2024-04-01,110.23999786376953,110.37999725341797,109.62999725341797,109.87000274658203,106.2444839477539,1857200,0.0,0.0,0.0,False,-0.0023607617653021995,-0.002363552756801043,1.9786250992737497,106.51525115966797,-0.002542051105040133,0.11339860698308453
2024-04-02,109.05000305175781,109.26000213623047,108.87000274658203,109.22000122070312,105.61593627929688,1836400,0.0,0.0,0.0,False,-0.005916049898328057,-0.005933619049113049,1.961003404558034,106.51525115966797,-0.008443062102186705,0.11336985772202011
2024-04-03,109.04000091552734,109.76000213623047,109.0199966430664,109.4800033569336,105.86735534667969,2473600,0.0,0.0,0.0,False,0.0023805031346590955,0.002377674225667043,1.9680520824443208,106.51525115966797,-0.006082657703328054,0.11301094885028723
2024-04-04,110.44999694824219,110.44999694824219,108.30999755859375,108.37999725341797,104.80364227294922,2584200,0.0,0.0,0.0,False,-0.010047602211722073,-0.010098420051671476,1.938230275776247,106.51525115966797,-0.016069143790057083,0.11342104000817484
2024-04-05,108.55000305175781,109.56999969482422,108.4000015258789,109.2300033569336,105.62560272216797,4344700,0.0,0.0,0.0,False,0.007842861482600494,0.007812266110542699,1.9612744088331433,106.51525115966797,-0.008352310376346095,0.11356007926815662
2024-04-08,109.54000091552734,109.69000244140625,109.31999969482422,109.45999908447266,105.84800720214844,1934900,0.0,0.0,0.0,False,0.0021055925291662003,0.002103378876039791,1.9675096461051935,106.51525115966797,-0.006264304409509647,0.11340964178616646
2024-04-09,109.93000030517578,109.97000122070312,108.7699966430664,109.62000274658203,106.00273132324219,1983600,0.0,0.0,0.0,False,0.0014617575255644333,0.001460690198022105,1.9718474256625727,106.51525115966797,-0.004811703778058063,0.11336815474662852
2024-04-10,108.27999877929688,108.80000305175781,107.94000244140625,108.37000274658203,104.79397583007812,7321600,0.0,0.0,0.0,False,-0.01140305988416579,-0.011468573283161632,1.9379592715011382,106.51525115966797,-0.016159895515897804,0.11402629772035475
2024-04-11,108.69999694824219,109.23999786376953,107.9000015258789,109.01000213623047,105.41285705566406,1702100,0.0,0.0,0.0,False,0.0059056946802882315,0.005888324420874161,1.955309961941746,106.51525115966797,-0.010349636244591842,0.11413528646043884
2024-04-12,108.08999633789062,108.41000366210938,107.02999877929688,107.33000183105469,103.78829956054688,3319500,0.0,0.0,0.0,False,-0.015411379033767436,-0.015531368736567974,1.9097645599559931,106.51525115966797,-0.025601513111332297,0.11525603999326757
2024-04-15,108.26000213623047,108.29000091552734,106.08000183105469,106.29000091552734,102.7826156616211,5107700,0.0,0.0,0.0,False,-0.00968976178609704,-0.009737013010994893,1.8815696345163921,106.51525115966797,-0.03504320233401692,0.11502808376978133
2024-04-16,105.91000366210938,106.29000091552734,105.43000030517578,105.7300033569336,102.24109649658203,2512400,0.0,0.0,0.0,False,-0.00526858712004219,-0.005282515067103599,1.8663878338544744,106.51525115966797,-0.040127161289597035,0.11512535238484603
2024-04-17,106.27999877929688,106.30999755859375,104.98999786376953,105.33999633789062,101.86396026611328,2289800,0.0,0.0,0.0,False,-0.0036886950882941694,-0.003695515100483866,1.855814603130589,106.51525115966797,-0.04366783951513509,0.11520036225295885
2024-04-18,105.5199966430664,106.04000091552734,104.98999786376953,105.19000244140625,101.71891784667969,1116500,0.0,0.0,0.0,False,-0.0014238835703489494,-0.0014248982558703097,1.851748255637229,106.51525115966797,-0.0450295451662458,0.11521195154003591
2024-04-19,105.08000183105469,105.38999938964844,104.29000091552734,104.54000091552734,101.09036254882812,4029600,0.0,0.0,0.0,False,-0.0061793352815547875,-0.006198506391094508,1.8341263470270572,106.51525115966797,-0.05093062779064239,0.11538146707756643
2024-04-22,105.05000305175781,106.05999755859375,104.77999877929688,105.5999984741211,102.11539459228516,2442700,0.0,0.0,0.0,False,0.010139760285872157,0.010088697800685971,1.862863708805786,106.51525115966797,-0.041307291861776285,0.11569503447672491
2024-04-23,105.94000244140625,106.9000015258789,105.9000015258789,106.77999877929688,103.2564468383789,2936800,0.0,0.0,0.0,False,0.011174145197691443,0.011112175647750605,1.8948537635691833,106.51525115966797,-0.0305947203410718,0.11617299729612462
2024-04-24,107.05000305175781,107.12999725341797,106.2699966430664,106.72000122070312,103.19842529296875,2191900,0.0,0.0,0.0,False,-0.0005619169280632885,-0.0005620748625471218,1.893227096235166,106.51525115966797,-0.031139445577866076,0.11617945722486477
2024-04-25,105.37999725341797,106.55000305175781,105.11000061035156,106.38999938964844,102.87931823730469,2621100,0.0,0.0,0.0,False,-0.0030921698151706867,-0.0030969604504411,1.8842807467397535,106.51525115966797,-0.03413532693935972,0.11502235598824066
2024-04-26,107.02999877929688,107.61000061035156,106.91999816894531,107.37999725341797,103.83665466308594,2381300,0.0,0.0,0.0,False,0.009305431277966125,0.009262402480701823,1.9111202230149011,106.51525115966797,-0.025147539600378632,0.11529339928673775
2024-04-29,107.73999786376953,107.93000030517578,107.37000274658203,107.8499984741211,104.2911376953125,1799800,0.0,0.0,0.0,False,0.004376903644490504,0.004367352860167889,1.923861915728565,106.51525115966797,-0.020880704313614995,0.11417836107961524
2024-04-30,107.44999694824219,107.66000366210938,106.22000122070312,106.22000122070312,102.71492767333984,2361000,0.0,0.0,0.0,False,-0.01511355669143788,-0.015228930437142898,1.8796719629072651,106.51525115966797,-0.035678679296651916,0.11515458673836176
2024-05-01,106.22000122070312,107.45999908447266,105.80000305175781,105.94000244140625,102.44416809082031,2208200,0.0,0.0,0.0,False,-0.002636029530007744,-0.002639509973562742,1.872081062576306,106.51525115966797,-0.03822065877444203,0.11518510674087845
2024-05-02,106.95999908447266,107.41999816894531,106.08999633789062,107.26000213623047,103.72061157226562,2099800,0.0,0.0,0.0,False,0.012459894059696053,0.012382908408790024,1.9078668883468661,106.51525115966797,-0.026236990073967292,0.11516764651029553
2024-05-03,108.38999938964844,108.66000366210938,107.8499984741211,108.43000030517578,104.85199737548828,3358900,0.0,0.0,0.0,False,0.010908013229698144,0.010848949973738512,1.939585938835155,106.51525115966797,-0.015615170279103419,0.1155318804739123
2024-05-06,108.93000030517578,109.41000366210938,108.8499984741211,109.41000366210938,105.79967498779297,1740500,0.0,0.0,0.0,False,0.009038240911243056,0.008997640466218856,1.9661546247296497,106.51525115966797,-0.006718063038713029,0.1157393302800187
2024-05-07,109.55999755859375,109.69999694824219,109.30000305175781,109.44000244140625,105.82868194580078,2224000,0.0,0.0,0.0,False,0.0002741686872966831,0.00027413110993033734,1.9669678514494309,106.51525115966797,-0.006445736233940957,0.11460330945705835
2024-05-08,108.9000015258789,109.44999694824219,108.9000015258789,109.37999725341797,105.7706527709961,564100,0.0,0.0,0.0,False,-0.000548331262732793,-0.0005484816512973185,1.965340970220958,106.51525115966797,-0.006990533097985252,0.11461049141534994
2024-05-09,109.44999694824219,110.05000305175781,109.31999969482422,110.04000091552734,106.40887451171875,925400,0.0,0.0,0.0,False,0.0060340153341444935,0.006015883565307309,1.9832338831062382,106.51525115966797,-0.0009986987477479392,0.11462032744626702
2024-05-10,110.47000122070312,110.56999969482422,110.01000213623047,110.18000030517578,106.54425048828125,856100,0.0,0.0,0.0,False,0.0012722244942793282,0.00127141590243165,1.98702922632449,106.54425048828125,0.0,0.11460878088337151
2024-05-13,110.58999633789062,110.58999633789062,110.08000183105469,110.25,106.61194610595703,787900,0.0,0.0,0.0,False,0.0006353756055867965,0.0006351738399668208,1.9889271118280711,106.61194610595703,0.0,0.11456085463540007
2024-05-14,110.37000274658203,110.91999816894531,110.3499984741211,110.86000061035156,107.20181274414062,1106900,0.0,0.0,0.0,False,0.005532838108004867,0.0055175881836229835,2.0054643616544423,107.20181274414062,0.0,0.11459837534897685
2024-05-15,111.36000061035156,112.18000030517578,111.22000122070312,112.12999725341797,108.42990112304688,2645100,0.0,0.0,0.0,False,0.011455854593031445,0.011390733166615387,2.0398945243660935,108.42990112304688,0.0,0.11493121076449772
2024-05-16,112.18000030517578,112.36000061035156,111.87000274658203,111.9000015258789,108.2074966430664,2796900,0.0,0.0,0.0,False,-0.0020511360581992877,-0.002053242518681495,2.0336592870940438,108.42990112304688,-0.0020511360581992877,0.11462239137693622
2024-05-17,111.9000015258789,112.16999816894531,111.80999755859375,112.16000366210938,108.45892333984375,1785100,0.0,0.0,0.0,False,0.002323560793636048,0.002320865500565962,2.040708178874785,108.45892333984375,0.0,0.11431426496157883
2024-05-20,112.18000030517578,112.48999786376953,112.08000183105469,112.2300033569336,108.52661895751953,3488600,0.0,0.0,0.0,False,0.0006241590418860632,0.0006239643356455069,2.042606064378367,108.52661895751953,0.0,0.1142401888281356
2024-05-21,111.91999816894531,112.2699966430664,111.88999938964844,112.25,108.54594421386719,1540800,0.0,0.0,0.0,False,0.00017806927492336477,0.00017805342247189068,2.043147859034128,108.54594421386719,0.0,0.11424200041407968
2024-05-22,112.0,112.06999969482422,111.31999969482422,111.72000122070312,108.03343963623047,2051000,0.0,0.0,0.0,False,-0.00472154516088541,-0.0047327268657383565,2.028779498986447,108.54594421386719,-0.00472154516088541,0.11437585694866087
2024-05-23,112.48999786376953,112.48999786376953,110.73999786376953,110.9800033569336,107.31786346435547,1731900,0.0,0.0,0.0,False,-0.00662365443777857,-0.006645688186688387,2.008717910216933,108.54594421386719,-0.011313925715105921,0.1138303589287001
2024-05-24,111.37000274658203,111.86000061035156,111.23999786376953,111.69999694824219,108.01409912109375,927600,0.0,0.0,0.0,False,0.006487602662435865,0.0064666487465760165,2.0282372765417747,108.54594421386719,-0.004899723307261961,0.11351621723264502
2024-05-28,111.9800033569336,112.01000213623047,111.23999786376953,111.7300033569336,108.0431137084961,2290800,0.0,0.0,0.0,False,0.0002686185196048019,0.0002685824481097677,2.0290507171560113,108.54594421386719,-0.0046324209440784525,0.11347394543767998
2024-05-29,110.66999816894531,110.81999969482422,110.51000213623047,110.5999984741211,106.95040130615234,5467500,0.0,0.0,0.0,False,-0.010113670041867917,-0.010165160669727344,1.9984158976626119,108.54594421386719,-0.014699240209023023,0.11333993843827594
2024-05-30,110.5199966430664,110.7699966430664,110.08000183105469,110.31999969482422,106.67963409423828,4292300,0.0,0.0,0.0,False,-0.002531708236783281,-0.0025349184294067672,1.9908247834371973,108.54594421386719,-0.017193734258294624,0.11328257325572856
2024-05-31,110.48999786376953,111.0999984741211,109.56999969482422,111.08000183105469,107.41455078125,1879700,0.0,0.0,0.0,False,0.006889006446746171,0.006865385662275271,2.011428594651384,108.54594421386719,-0.010423175557697562,0.1131616094857598
2024-06-03,111.58000183105469,111.66000366210938,110.43000030517578,111.30000305175781,107.6272964477539,3648700,0.0,0.0,0.0,False,0.001980603791167601,0.0019786449814696446,2.017393041542781,108.54594421386719,-0.008463215947555613,0.1126244817190455
2024-06-04,110.91000366210938,111.27999877929688,110.5,111.1500015258789,107.48224639892578,1941400,0.0,0.0,0.0,False,-0.001347706888638056,-0.0013486158623454358,2.0133264801549653,108.54594421386719,-0.009799516901761063,0.11175689827550687
2024-06-05,111.81999969482422,112.43000030517578,111.33999633789062,112.43000030517578,108.72000885009766,2322800,0.0,0.0,0.0,False,0.011515971173303052,0.011450167093992531,2.048027861036181,108.72000885009766,0.0,0.11221906716042312
2024-06-06,112.76000213623047,112.76000213623047,112.19000244140625,112.54000091552734,108.82637023925781,2458000,0.0,0.0,0.0,False,0.0009783055601735313,0.0009778273311663145,2.0510097636401965,108.82637023925781,0.0,0.1121482120264297
2024-06-07,112.41000366210938,112.55000305175781,111.9000015258789,111.9800033569336,108.28485870361328,2217600,0.0,0.0,0.0,False,-0.004975922053211956,-0.004988343174838422,2.035828176872734,108.82637023925781,-0.004975922053211956,0.11212960803204466
2024-06-10,111.81999969482422,112.4000015258789,111.61000061035156,112.30999755859375,108.60396575927734,8037900,0.0,0.0,0.0,False,0.0029469222150206864,0.002942588551641695,2.0447745263681463,108.82637023925781,-0.0020436634934299924,0.11196570929946101
2024-06-11,111.05000305175781,111.18000030517578,110.31999969482422,111.1500015258789,108.38456726074219,8451800,0.935,0.0,0.0,False,-0.0020201702304449842,-0.0020222135266595325,2.03862356351156,108.82637023925781,-0.004059705175724515,0.11199927537682103
2024-06-12,112.41000366210938,112.80000305175781,111.9800033569336,112.22000122070312,109.42794799804688,3698100,0.0,0.0,0.0,False,0.009626654086228204,0.009580613096404298,2.0678753414557476,109.42794799804688,0.0,0.11216161422461243
2024-06-13,112.29000091552734,112.33999633789062,111.37999725341797,111.87000274658203,109.08665466308594,4186700,0.0,0.0,0.0,False,-0.0031188863649991294,-0.0031237602277323275,2.058306986883764,109.42794799804688,-0.0031188863649991294,0.1120111937268646
2024-06-14,111.29000091552734,111.66000366210938,111.05999755859375,111.66000366210938,108.88187408447266,1931500,0.0,0.0,0.0,False,-0.0018772285138429767,-0.0018789927155084193,2.0525658458039007,109.42794799804688,-0.004990260016426218,0.11202900958326552
2024-06-17,111.48999786376953,112.56999969482422,111.38999938964844,112.37000274658203,109.57421112060547,999300,0.0,0.0,0.0,False,0.006358606902703512,0.00633847625202978,2.0719759120619865,109.57421112060547,0.0,0.11166576683568623
2024-06-18,112.37000274658203,112.83000183105469,112.37000274658203,112.83000183105469,110.02277374267578,2895100,0.0,0.0,0.0,False,0.004093687898666154,0.004085331556102986,2.0845516226781884,110.02277374267578,0.0,0.11165787076844648
2024-06-20,112.9800033569336,113.08000183105469,112.20999908447266,112.5999984741211,109.7984848022461,3286100,0.0,0.0,0.0,False,-0.002038568314540634,-0.002040649023185877,2.0782635534756317,110.02277374267578,-0.002038568314540634,0.11125079832007806
2024-06-21,112.27999877929688,112.41999816894531,111.93000030517578,112.1500015258789,109.35968017578125,1650500,0.0,0.0,0.0,False,-0.0039964542976631545,-0.004004461461770131,2.065961413868004,110.02277374267578,-0.006026875567102019,0.11127228882371933
2024-06-24,112.2699966430664,113.05999755859375,112.25,112.25,109.45719909667969,3223300,0.0,0.0,0.0,False,0.0008917264639187739,0.000891329112077437,2.068695412798104,110.02277374267578,-0.005140523427621169,0.1112710018485439
2024-06-25,112.36000061035156,112.66000366210938,112.16000366210938,112.58999633789062,109.78873443603516,2770300,0.0,0.0,0.0,False,0.003028903919445547,0.003024326031627666,2.077990196361513,110.02277374267578,-0.002127189659733575,0.11073484547787009
2024-06-26,112.19999694824219,112.58000183105469,112.05000305175781,112.45999908447266,109.66197204589844,2970100,0.0,0.0,0.0,False,-0.001154602890614198,-0.0011552699580464636,2.074436339983512,110.02277374267578,-0.003279336491017748,0.11072366598443678
2024-06-27,112.58999633789062,112.81999969482422,112.33999633789062,112.62000274658203,109.8179931640625,3234100,0.0,0.0,0.0,False,0.0014227458730977638,0.001421734729141693,2.0788104815983255,110.02277374267578,-0.0018612562803790311,0.11029265246204634
2024-06-28,112.87000274658203,113.31999969482422,112.08000183105469,112.4000015258789,109.60346984863281,3997400,0.0,0.0,0.0,False,-0.00195344414197407,-0.0019553546023725263,2.072796197298799,110.02277374267578,-0.0038110645621755035,0.11032304313833402
2024-07-01,112.80999755859375,112.87000274658203,112.16000366210938,112.58999633789062,109.78873443603516,2068200,0.0,0.0,0.0,False,0.0016903168089312803,0.0016888898312772428,2.077990196361513,110.02277374267578,-0.002127189659733575,0.11032305368334841
2024-07-02,112.3499984741211,113.19999694824219,112.30000305175781,113.19000244140625,110.3738021850586,1170400,0.0,0.0,0.0,False,0.00532903263735407,0.005314883587833812,2.0943929065753792,110.3738021850586,0.0,0.10993424854434745
2024-07-03,113.37000274658203,114.06999969482422,113.37000274658203,114.01000213623047,111.17341613769531,692700,0.0,0.0,0.0,False,0.007244599142249841,0.00721848309157339,2.1168105427721393,111.17341613769531,0.0,0.11011384500775882
2024-07-05,114.02999877929688,114.72000122070312,113.93000030517578,114.66000366210938,111.80724334716797,1694400,0.0,0.0,0.0,False,0.0057012479376150615,0.005685057332214148,2.1345802524510558,111.80724334716797,0.0,0.11007674273946073
2024-07-08,114.80000305175781,114.93000030517578,114.44999694824219,114.66000366210938,111.80724334716797,1788900,0.0,0.0,0.0,False,0.0,0.0,2.1345802524510558,111.80724334716797,0.0,0.10928647429011004
2024-07-09,114.80000305175781,114.87000274658203,114.51000213623047,114.62999725341797,111.7779769897461,2000600,0.0,0.0,0.0,False,-0.0002617572578101912,-0.0002617915222206352,2.1337597533197883,111.80724334716797,-0.0002617572578101912,0.10928610849018992
2024-07-10,115.0,115.88999938964844,115.0,115.80000305175781,112.91887664794922,1685800,0.0,0.0,0.0,False,0.010206837598320417,0.010155099587926986,2.165745530194076,112.91887664794922,0.0,0.10967332169574874
2024-07-11,116.08999633789062,116.37999725341797,115.2300033569336,115.3499984741211,112.48007202148438,3787400,0.0,0.0,0.0,False,-0.0038860165765988164,-0.0038935867572782315,2.1534433905864483,112.91887664794922,-0.0038860165765988164,0.10954948673027404
2024-07-12,115.69000244140625,116.80999755859375,115.69000244140625,116.19000244140625,113.29917907714844,1776500,0.0,0.0,0.0,False,0.0072822415646001115,0.0072558540727825,2.1764075271169903,113.29917907714844,0.0,0.1091659781919099
2024-07-15,116.41999816894531,116.68000030517578,115.7699966430664,116.06999969482422,113.1821517944336,2661300,0.0,0.0,0.0,False,-0.001032904948368274,-0.0010334387623021492,2.173126600064197,113.29917907714844,-0.001032904948368274,0.10866686123097372
2024-07-16,116.2300033569336,116.75,116.12000274658203,116.69000244140625,113.78672790527344,12654900,0.0,0.0,0.0,False,0.005341620575812112,0.005327404721952013,2.1900762384007564,113.78672790527344,0.0,0.10870490890159651
2024-07-17,115.62999725341797,115.93000030517578,115.16000366210938,115.22000122070312,112.35330200195312,2736900,0.0,0.0,0.0,False,-0.012597478895022163,-0.012677499884375446,2.1498893203139913,113.78672790527344,-0.012597478895022163,0.10951229383645891
2024-07-18,115.73999786376953,115.73999786376953,113.86000061035156,114.23999786376953,111.3976821899414,3432400,0.0,0.0,0.0,False,-0.008505489335730476,-0.008541867432701007,2.1230979702913295,113.78672790527344,-0.020995820508353913,0.10979112380124026
2024-07-19,114.11000061035156,114.30999755859375,113.33000183105469,113.48999786376953,110.66634368896484,3837400,0.0,0.0,0.0,False,-0.006565114162156216,-0.00658675931139907,2.1025944755767685,113.78672790527344,-0.027423094711944707,0.11002871957005991
2024-07-22,114.30000305175781,114.72000122070312,114.0,114.66000366210938,111.80724334716797,1556400,0.0,0.0,0.0,False,0.010309364348475292,0.0102565852876151,2.134580252451056,113.78672790527344,-0.01739644503841764,0.11020252660450214
2024-07-23,114.48999786376953,114.76000213623047,114.19999694824219,114.2699966430664,111.42693328857422,1374100,0.0,0.0,0.0,False,-0.0034014796108770007,-0.0034072777946516065,2.1239180416336865,113.78672790527344,-0.0207387509961946,0.11027941511767755
2024-07-24,113.5,113.55000305175781,111.88999938964844,112.0199966430664,109.23291778564453,2834000,0.0,0.0,0.0,False,-0.01969017218886937,-0.019886606454977317,2.0624075574900034,113.78672790527344,-0.04002057360696687,0.11211047056452891
2024-07-25,111.61000061035156,113.0199966430664,111.12000274658203,111.44999694824219,108.67709350585938,3338200,0.0,0.0,0.0,False,-0.005088432050088465,-0.005101422205538128,2.046824704724038,113.78672790527344,-0.044905363687650746,0.11222346690249868
2024-07-26,112.33999633789062,113.19000244140625,112.19999694824219,112.7699966430664,109.9642562866211,1745200,0.0,0.0,0.0,False,0.011843919810869075,0.011774329534791217,2.0829110522045644,113.78672790527344,-0.033593299403376076,0.11278524359754027
2024-07-29,112.91000366210938,113.05000305175781,112.30000305175781,112.66999816894531,109.86674499511719,1641400,0.0,0.0,0.0,False,-0.0008867544309102415,-0.0008871478302035158,2.08017726716892,113.78672790527344,-0.03445026482719149,0.11258293741392136
2024-07-30,112.9000015258789,113.1500015258789,111.69000244140625,112.29000091552734,109.49620056152344,2305300,0.0,0.0,0.0,False,-0.0033726714449419104,-0.0033783717216620793,2.06978884125458,113.78672790527344,-0.03770674684768005,0.11221827172588227
2024-07-31,113.79000091552734,114.69000244140625,113.62999725341797,114.12999725341797,111.29042053222656,2361800,0.0,0.0,0.0,False,0.01638613907607689,0.016253335098231896,2.1200908281415667,113.78672790527344,-0.021938475769555765,0.1133178018084319
2024-08-01,113.9800033569336,114.41000366210938,111.47000122070312,112.0999984741211,109.31092071533203,2101500,0.0,0.0,0.0,False,-0.017786794293955688,-0.01794688043984198,2.0645944144029547,113.78672790527344,-0.039335054907875366,0.1145589196855848
2024-08-02,110.5199966430664,110.80999755859375,109.23999786376953,110.12999725341797,107.38993835449219,3615000,0.0,0.0,0.0,False,-0.017573563082891597,-0.01772981140868199,2.010738571137967,113.78672790527344,-0.05621736092197438,0.11472253403545683
2024-08-05,105.30999755859375,108.23999786376953,105.30999755859375,107.23999786376953,104.57183837890625,6906000,0.0,0.0,0.0,False,-0.026241750565899724,-0.026592210013706256,1.9317315205350312,113.78672790527344,-0.08098386952508652,0.11778531704420442
2024-08-06,107.27999877929688,109.23999786376953,106.95999908447266,107.97000122070312,105.28368377685547,4126700,0.0,0.0,0.0,False,0.006807238057438658,0.00678417342425713,1.9516885149158099,113.78672790527344,-0.07472790794631767,0.11792517158579265
2024-08-07,109.55999755859375,109.98999786376953,107.6500015258789,107.7699966430664,105.08866119384766,10883700,0.0,0.0,0.0,False,-0.001852353337304935,-0.0018540710653019348,1.9462209448445211,113.78672790527344,-0.07644183879394839,0.11778518651879168
2024-08-08,108.75,110.19000244140625,108.41000366210938,110.04000091552734,107.30218505859375,2609100,0.0,0.0,0.0,False,0.021063393896159743,0.020844627261056913,2.008278357110897,113.78672790527344,-0.05698856945845232,0.1193963995690575
2024-08-09,109.93000030517578,110.75,109.63999938964844,110.52999877929688,107.77998352050781,1569500,0.0,0.0,0.0,False,0.004452830682368347,0.0044429461636884,2.021673711280545,113.78672790527344,-0.052789499226712944,0.11935832680064082
2024-08-12,110.79000091552734,111.06999969482422,110.19000244140625,110.61000061035156,107.85800170898438,3017000,0.0,0.0,0.0,False,0.0007238652848904348,0.0007236034207770408,2.023860995982407,113.78672790527344,-0.05210384642771937,0.11935484195308727
2024-08-13,111.25,112.4000015258789,111.18000030517578,112.30999755859375,109.51570129394531,4334700,0.0,0.0,0.0,False,0.015369277741985599,0.015252366762597842,2.070335555482818,113.78672790527344,-0.037535367172907175,0.12017771421299334
2024-08-14,112.5199966430664,112.80000305175781,112.02999877929688,112.61000061035156,109.80824279785156,1621100,0.0,0.0,0.0,False,0.0026712288781409743,0.0026676674870652795,2.078537124484207,113.78672790527344,-0.03496440385151012,0.12018702487220032
2024-08-15,113.68000030517578,114.41999816894531,113.66999816894531,114.4000015258789,111.5537109375,859700,0.0,0.0,0.0,False,0.01589560214401864,0.01577059008150002,2.127472325800599,113.78672790527344,-0.01962458196031791,0.12043246282079646
2024-08-16,114.26000213623047,114.9000015258789,114.20999908447266,114.80000305175781,111.9437484741211,2234700,0.0,0.0,0.0,False,0.0034964102345247383,0.0034903120027400722,2.138407252048721,113.78672790527344,-0.01619678731500751,0.12015804209508077
2024-08-19,115.20999908447266,115.95999908447266,115.04000091552734,115.94999694824219,113.06513977050781,2268800,0.0,0.0,0.0,False,0.01001745351278771,0.009967611409588814,2.169846100800315,113.78672790527344,-0.006341584366204356,0.12027095898868942
2024-08-20,115.87000274658203,116.0999984741211,115.37000274658203,115.66000366210938,112.78235626220703,1776200,0.0,0.0,0.0,False,-0.0025010671624760006,-0.002504200055759479,2.1619181028075007,113.78672790527344,-0.00882679080026394,0.1203125471631828
2024-08-21,115.98999786376953,116.41999816894531,115.66999816894531,116.26000213623047,113.36742401123047,2689000,0.0,0.0,0.0,False,0.005187582246138023,0.0051741730954138025,2.1783208130213674,113.78672790527344,-0.0036849982573717854,0.12031111372569067
2024-08-22,116.54000091552734,116.66000366210938,115.13999938964844,115.33999633789062,112.4703140258789,2864100,0.0,0.0,0.0,False,-0.007913296021110017,-0.007944772312175594,2.153169819577874,113.78672790527344,-0.011569133796433984,0.12059509330624796
2024-08-23,116.0999984741211,116.9800033569336,116.01000213623047,116.9000015258789,113.99150085449219,2086800,0.0,0.0,0.0,False,0.013525229673167383,0.013434580209516864,2.1958171655861647,113.99150085449219,0.0,0.12076304615309076
2024-08-26,116.9000015258789,117.0,116.20999908447266,116.47000122070312,113.57219696044922,2118100,0.0,0.0,0.0,False,-0.0036783785712076744,-0.0036851604416300314,2.184061740206775,113.99150085449219,-0.0036783785712076744,0.1200743000438752
2024-08-27,116.41999816894531,116.83999633789062,116.13999938964844,116.69999694824219,113.79647064208984,1466500,0.0,0.0,0.0,False,0.001974723459111427,0.0019727762557787787,2.1903493816204205,113.99150085449219,-0.00171091889255226,0.11996892170019297
2024-08-28,116.62000274658203,116.6500015258789,115.4800033569336,116.05999755859375,113.17240142822266,1113400,0.0,0.0,0.0,False,-0.0054840823300222885,-0.005499175114864979,2.172853242950078,113.99150085449219,-0.007185618402507865,0.11994574393421892
2024-08-29,116.44000244140625,117.12999725341797,115.98999786376953,116.16000366210938,113.2699203491211,2105900,0.0,0.0,0.0,False,0.0008616846480922202,0.0008613136110051842,2.175587241880178,113.99150085449219,-0.006330125491480043,0.1192008674875656
2024-08-30,116.5999984741211,117.08999633789062,115.91000366210938,116.9800033569336,114.06951141357422,1105300,0.0,0.0,0.0,False,0.007059165063316275,0.007034365797297728,2.1980042363935715,114.06951141357422,0.0,0.11935219219285217
2024-09-03,116.37999725341797,116.37999725341797,114.2699966430664,114.73999786376953,111.88523864746094,1730100,0.0,0.0,0.0,False,-0.01914861157065806,-0.019334320770871223,2.136766895469552,114.06951141357422,-0.01914861157065806,0.1209537892909958
2024-09-04,114.26000213623047,115.06999969482422,114.12999725341797,114.38999938964844,111.54395294189453,1663000,0.0,0.0,0.0,False,-0.0030503193244442173,-0.003054981030643387,2.1271987547920244,114.06951141357422,-0.02214052151519208,0.12099754461566915
2024-09-05,114.41000366210938,114.93000030517578,113.79000091552734,114.25,111.40744018554688,1311900,0.0,0.0,0.0,False,-0.0012238472166999914,-0.0012245967292932463,2.1233715412999046,114.06951141357422,-0.023337272116259467,0.12083545336769994
2024-09-06,114.25,114.56999969482422,112.12000274658203,112.30999755859375,109.51570129394531,1865700,0.0,0.0,0.0,False,-0.016980364044366425,-0.017126183494668587,2.0703355554828184,114.06951141357422,-0.03992136078428932,0.12195777389516776
2024-09-09,113.23999786376953,113.79000091552734,112.88999938964844,113.47000122070312,110.64684295654297,1101500,0.0,0.0,0.0,False,0.010328579822190154,0.010275604502582211,2.102047761348531,114.06951141357422,-0.030005111923570138,0.12224941129014719
2024-09-10,113.68000030517578,113.70999908447266,112.63999938964844,113.62999725341797,110.8028564453125,1075800,0.0,0.0,0.0,False,0.001410013016194256,0.0014090198812871566,2.1064216890688887,114.06951141357422,-0.028637406505740426,0.1222503831285047
2024-09-11,113.61000061035156,114.81999969482422,112.06999969482422,114.62999725341797,111.7779769897461,2528100,0.0,0.0,0.0,False,0.008800500056737048,0.008762001363074248,2.1337597533197887,114.06951141357422,-0.020088929946581957,0.122263289250808
2024-09-12,114.81999969482422,115.70999908447266,114.4000015258789,115.62999725341797,112.75308990478516,1991300,0.0,0.0,0.0,False,0.008723658642779908,0.00868582739146359,2.161097603676233,114.06951141357422,-0.011540520271154708,0.12239019683054779
2024-09-13,115.91000366210938,116.38999938964844,115.7699966430664,116.20999908447266,113.31867218017578,1015100,0.0,0.0,0.0,False,0.005016113313331294,0.005003574530102864,2.176954027450773,114.06951141357422,-0.0065822955151984,0.1224597560144761
2024-09-16,116.33000183105469,116.66999816894531,115.94999694824219,116.61000061035156,113.70872497558594,3171800,0.0,0.0,0.0,False,0.003442087591619236,0.0034361771670412115,2.187889381487806,114.06951141357422,-0.0031628647612963467,0.12220209021383022
2024-09-17,116.95999908447266,117.12999725341797,116.08000183105469,116.48999786376953,113.59170532226562,1563900,0.0,0.0,0.0,False,-0.001029117627916798,-0.0010296475330505144,2.184608668329468,114.06951141357422,-0.004188727429332517,0.12188833504716824
2024-09-18,116.55000305175781,117.5999984741211,116.02999877929688,116.16000366210938,113.2699203491211,1133600,0.0,0.0,0.0,False,-0.002832821042976774,-0.002836841074322081,2.1755872418801783,114.06951141357422,-0.007009682557104213,0.12192974477143753
2024-09-19,118.19000244140625,118.56999969482422,117.55000305175781,118.2300033569336,115.28841400146484,2830700,0.0,0.0,0.0,False,0.01782020898507164,0.01766329053164808,2.2321768701808105,115.28841400146484,0.0,0.12306240875211831
2024-09-20,117.8499984741211,118.0,117.27999877929688,117.76000213623047,114.83011627197266,2584000,0.0,0.0,0.0,False,-0.0039752279833285,-0.003983150204147284,2.2193282302394004,115.28841400146484,-0.0039752279833285,0.12293534959332687
2024-09-23,118.16999816894531,118.36000061035156,117.94000244140625,118.20999908447266,115.26891326904297,1127100,0.0,0.0,0.0,False,0.003821271033384921,0.003813988523629578,2.2316301559525726,115.28841400146484,-0.00016914737348738829,0.12170491295581727
2024-09-24,118.7300033569336,119.05999755859375,118.26000213623047,119.0199966430664,116.05876159667969,1765900,0.0,0.0,0.0,False,0.006852223251148093,0.006828853465327913,2.253774007246302,116.05876159667969,0.0,0.12183166310656314
2024-09-25,119.01000213623047,119.11000061035156,118.41999816894531,118.5199966430664,115.5711898803711,2631200,0.0,0.0,0.0,False,-0.0042010763306520316,-0.004209925644946164,2.2401046542791687,116.05876159667969,-0.0042010763306520316,0.12194533672775718
2024-09-26,119.91000366210938,120.19000244140625,119.41999816894531,119.83999633789062,116.85835266113281,1331600,0.0,0.0,0.0,False,0.011137401822150172,0.01107583765067052,2.276191001759695,116.85835266113281,0.0,0.12134906570700082
2024-09-27,119.98999786376953,120.23999786376953,119.3499984741211,119.55999755859375,116.58531188964844,1619200,0.0,0.0,0.0,False,-0.0023365105297705746,-0.0023392444298528676,2.268536146986544,116.85835266113281,-0.0023365105297705746,0.1213970687214245
2024-09-30,119.43000030517578,119.63999938964844,118.62999725341797,119.55000305175781,116.57556915283203,3410500,0.0,0.0,0.0,False,-8.356744652038284e-05,-8.357093847398559e-05,2.2682630037668807,116.85835266113281,-0.0024198827200722084,0.12129692614976348
2024-10-01,119.44999694824219,119.58000183105469,118.16999816894531,118.79000091552734,115.83448028564453,2631100,0.0,0.0,0.0,False,-0.006357154183960434,-0.006377446937109667,2.247486151938201,116.85835266113281,-0.008761653336474051,0.12146395104305367
2024-10-02,118.69999694824219,119.19000244140625,118.30999755859375,119.06999969482422,116.10751342773438,5192700,0.0,0.0,0.0,False,0.002357097311755041,0.0023543237154557257,2.255140792816896,116.85835266113281,-0.006425208094244961,0.12134295802071537
2024-10-03,118.45999908447266,118.87000274658203,118.12999725341797,118.4800033569336,115.53219604492188,1287800,0.0,0.0,0.0,False,-0.004955040081627282,-0.004967356996783171,2.239011439717148,116.85835266113281,-0.011348411012232384,0.12062268143977108
2024-10-04,119.23999786376953,119.58000183105469,118.62999725341797,119.4800033569336,116.50731658935547,907200,0.0,0.0,0.0,False,0.008440249366111319,0.00840482962285572,2.266349503968048,116.85835266113281,-0.003003945064973479,0.12080187858267202
2024-10-07,119.3499984741211,119.37999725341797,118.4000015258789,118.7300033569336,115.77597045898438,2220200,0.0,0.0,0.0,False,-0.006277254955144307,-0.006297039759661693,2.2458457953590316,116.85835266113281,-0.009262343491073688,0.12102365192091458
2024-10-08,118.72000122070312,119.13999938964844,118.54000091552734,119.04000091552734,116.07826232910156,1346100,0.0,0.0,0.0,False,0.0026110070070566316,0.002607604250055788,2.2543207214745395,116.85835266113281,-0.0066755205277740925,0.12050689494375881
2024-10-09,118.69999694824219,119.63999938964844,118.61000061035156,119.52999877929688,116.55606842041016,1163000,0.0,0.0,0.0,False,0.004116240902658719,0.004107792359298969,2.267716289538643,116.85835266113281,-0.0025867576757583333,0.1205194014830531
2024-10-10,119.31999969482422,119.5999984741211,118.94999694824219,119.41000366210938,116.43905639648438,653800,0.0,0.0,0.0,False,-0.001003911898466936,-0.0010044161555315715,2.264435790274761,116.85835266113281,-0.0035880726974161226,0.12031430030885805
2024-10-11,119.31999969482422,120.29000091552734,119.31999969482422,120.16000366210938,117.17039489746094,1093800,0.0,0.0,0.0,False,0.006280869354405416,0.006261226899372421,2.284939284989322,117.17039489746094,0.0,0.12037574133920385
2024-10-14,120.25,120.93000030517578,120.13999938964844,120.77999877929688,117.77496337890625,634100,0.0,0.0,0.0,False,0.005159737508560802,0.005146471675559249,2.3018887094314264,117.77496337890625,0.0,0.120124475924125
2024-10-15,120.58000183105469,120.68000030517578,119.26000213623047,119.5199966430664,116.54631805419922,925500,0.0,0.0,0.0,False,-0.01043214355120814,-0.010486939788713932,2.267442932424524,117.77496337890625,-0.01043214355120814,0.12048813532288918
2024-10-16,119.56999969482422,120.08999633789062,119.51000213623047,120.0,117.01437377929688,1476600,0.0,0.0,0.0,False,0.004016049008772615,0.004008006210276228,2.280565143374509,117.77496337890625,-0.006457990542203751,0.12025230398427737
2024-10-17,120.4800033569336,120.5999984741211,119.93000030517578,119.94999694824219,116.96561431884766,2363200,0.0,0.0,0.0,False,-0.00041669633288965446,-0.00041678317493192127,2.279198143909459,117.77496337890625,-0.006871995854116686,0.12025990009592225
2024-10-18,120.62000274658203,120.76000213623047,120.29000091552734,120.6500015258789,117.64820098876953,996400,0.0,0.0,0.0,False,0.005835789209477804,0.005818826951742691,2.2983348530534253,117.77496337890625,-0.0010763101638919803,0.11935559946133925
2024-10-21,120.0,120.44000244140625,119.58000183105469,120.06999969482422,117.08263397216797,2487700,0.0,0.0,0.0,False,-0.0048072729701625905,-0.004818865072722789,2.2824788570677965,117.77496337890625,-0.005878409017296082,0.1190713484484767
2024-10-22,119.51000213623047,120.04000091552734,119.38999938964844,119.80999755859375,116.8291015625,5334000,0.0,0.0,0.0,False,-0.0021654142981463176,-0.002167762197750212,2.275370930417339,117.77496337890625,-0.008031094124506089,0.11839234441677214
2024-10-23,119.5,119.5,118.0999984741211,118.75,115.79547882080078,3230000,0.0,0.0,0.0,False,-0.008847305404863226,-0.00888667519437703,2.246392723481726,117.77496337890625,-0.01680734598691458,0.11880318989018865
2024-10-24,119.26000213623047,119.27999877929688,118.54000091552734,119.02999877929688,116.0685043334961,3242300,0.0,0.0,0.0,False,0.0023578253268232707,0.00235505001829311,2.254047150465966,117.77496337890625,-0.014489149446135885,0.11865014558790195
2024-10-25,119.5199966430664,119.93000030517578,118.75,118.81999969482422,115.86373138427734,3116100,0.0,0.0,0.0,False,-0.0017642421636655525,-0.0017658002717278872,2.248306223280558,117.77496337890625,-0.016227829241432956,0.11786275020759596
2024-10-28,119.5,119.66000366210938,119.36000061035156,119.44000244140625,116.46830749511719,1559300,0.0,0.0,0.0,False,0.0052179927542181925,0.005204426203006268,2.265255861617118,117.77496337890625,-0.01109451318261323,0.11736771771830218
2024-10-29,119.25,119.62000274658203,118.95999908447266,119.37000274658203,116.40005493164062,1370800,0.0,0.0,0.0,False,-0.0005860183336091618,-0.0005861901094653038,2.2633423618182853,117.77496337890625,-0.011674029928094853,0.11728085132837793
2024-10-30,118.9000015258789,119.5,118.70999908447266,118.83999633789062,115.88323974609375,1196100,0.0,0.0,0.0,False,-0.004439990907653679,-0.004449876940734549,2.248853151403251,117.77496337890625,-0.016062188249012066,0.11695812234234253
2024-10-31,118.18000030517578,118.20999908447266,116.98999786376953,117.05000305175781,114.13777923583984,2210200,0.0,0.0,0.0,False,-0.015062234315145973,-0.015176821851951182,2.1999181639813146,117.77496337890625,-0.03088249012113753,0.11803908070522166
2024-11-01,117.7300033569336,118.31999969482422,117.41999816894531,117.5,114.57658386230469,1897000,0.0,0.0,0.0,False,0.0038445169461214235,0.003837145677451416,2.2122203035889423,117.77496337890625,-0.027156701431625296,0.1177355278967138
2024-11-04,117.80999755859375,118.08999633789062,117.19999694824219,117.4800033569336,114.55707550048828,1935700,0.0,0.0,0.0,False,-0.00017026482339399518,-0.00017027932009458,2.211673375466249,117.77496337890625,-0.027322342424046075,0.11623834410688255
2024-11-05,117.83999633789062,118.87000274658203,117.83000183105469,118.8499984741211,115.89299011230469,1754700,0.0,0.0,0.0,False,0.011661563513034379,0.011594091527203696,2.24912650851737,117.77496337890625,-0.015979400142514755,0.11624940778586601
2024-11-06,119.7300033569336,120.41999816894531,119.16000366210938,120.2699966430664,117.27764892578125,3767200,0.0,0.0,0.0,False,0.011947735683881966,0.011876924950502202,2.2879462132446298,117.77496337890625,-0.004222582107922479,0.11676002813580667
2024-11-07,121.1500015258789,121.86000061035156,121.06999969482422,121.62000274658203,118.59407043457031,1079800,0.0,0.0,0.0,False,0.011224828608409121,0.011162297717020552,2.3248528459619684,118.59407043457031,0.0,0.11718801323170752
2024-11-08,121.27999877929688,121.48999786376953,121.01000213623047,121.30000305175781,118.28202819824219,1200400,0.0,0.0,0.0,False,-0.0026311790731584628,-0.0026346467087984484,2.3161045627323418,118.59407043457031,-0.0026311790731584628,0.11724073791729225
2024-11-11,121.62000274658203,121.72000122070312,121.0999984741211,121.44999694824219,118.42829895019531,1885300,0.0,0.0,0.0,False,0.0012366270191781492,0.0012358630257709303,2.3202053472330366,118.59407043457031,-0.0013978058411145966,0.11702454266145092
2024-11-12,121.08999633789062,121.12000274658203,120.01000213623047,120.55000305175781,117.55069732666016,1440800,0.0,0.0,0.0,False,-0.007410404703222406,-0.007437998155771489,2.2956012819122367,118.59407043457031,-0.00879785223735785,0.1168749321416428
2024-11-13,120.44999694824219,120.66000366210938,119.87999725341797,120.30999755859375,117.31665802001953,2627600,0.0,0.0,0.0,False,-0.0019909648514483402,-0.0019929494565917604,2.2890398555955613,118.59407043457031,-0.010771300874233392,0.11691197125525048
2024-11-14,120.41000366210938,120.62000274658203,119.6500015258789,119.75,116.77059936523438,1081900,0.0,0.0,0.0,False,-0.004654570493237031,-0.004665436738054936,2.273730787732626,118.59407043457031,-0.015375735588247341,0.1151743629857777
2024-11-15,119.33999633789062,119.33999633789062,118.31999969482422,118.63999938964844,115.6882095336914,2126900,0.0,0.0,0.0,False,-0.009269369493920987,-0.009312597437218195,2.243385367437507,118.59407043457031,-0.024502581707759985,0.11562178348608362
2024-11-18,118.77999877929688,119.44000244140625,118.55000305175781,119.2300033569336,116.26353454589844,2145700,0.0,0.0,0.0,False,0.004973065228738749,0.004960740384467959,2.2595149344317105,118.59407043457031,-0.019651369416126552,0.11568110853104788
2024-11-19,118.47000122070312,119.72000122070312,118.26000213623047,119.55999755859375,116.58531188964844,2115400,0.0,0.0,0.0,False,0.0027676549229884717,0.002763832018131955,2.268536146986545,118.59407043457031,-0.01693810270244611,0.11564187746572846
2024-11-20,119.5199966430664,119.55999755859375,118.5199966430664,119.55999755859375,116.58531188964844,1851000,0.0,0.0,0.0,False,0.0,0.0,2.268536146986545,118.59407043457031,-0.01693810270244611,0.11548396692965325
2024-11-21,119.94999694824219,120.2699966430664,119.11000061035156,120.01000213623047,117.02412414550781,3615000,0.0,0.0,0.0,False,0.0037638725560449338,0.0037568069116427484,2.2808385004886285,118.59407043457031,-0.013237983006314402,0.11546363357318261
2024-11-22,120.01000213623047,120.52999877929688,119.94999694824219,120.44000244140625,117.44342803955078,2370400,0.0,0.0,0.0,False,0.0035830551786195652,0.003576651328752574,2.292593925868019,118.59407043457031,-0.009702360251260256,0.11547947753938821
2024-11-25,121.33000183105469,121.44000244140625,120.44000244140625,120.86000061035156,117.85297393798828,1392500,0.0,0.0,0.0,False,0.0034871759558958715,0.0034811098561032283,2.3040757802388345,118.59407043457031,-0.00624901813274803,0.11549773225658683
2024-11-26,121.04000091552734,121.19000244140625,120.61000061035156,121.04000091552734,118.02850341796875,1691500,0.0,0.0,0.0,False,0.0014893937260576084,0.0014882856792974813,2.3089968499763414,118.59407043457031,-0.004768931655091402,0.11544272558072087
2024-11-27,121.16999816894531,121.41999816894531,120.62999725341797,120.94999694824219,117.94073486328125,1367900,0.0,0.0,0.0,False,-0.0007436216858286437,-0.0007438983095785753,2.3065362081603604,118.59407043457031,-0.005509007059923077,0.11545305382828608
2024-11-29,121.08999633789062,121.91999816894531,121.0,121.7699966430664,118.7403335571289,1756600,0.0,0.0,0.0,False,0.0067796651833191834,0.006756786601193452,2.3289534165682095,118.7403335571289,0.0,0.11559561732955373
2024-12-02,121.9000015258789,122.16999816894531,121.62999725341797,122.02999877929688,118.99386596679688,2306100,0.0,0.0,0.0,False,0.0021351835730356594,0.0021329073081767292,2.3360613432186668,118.99386596679688,0.0,0.11559056796430903
2024-12-03,122.11000061035156,122.33999633789062,121.87000274658203,122.25,119.2083969116211,1195800,0.0,0.0,0.0,False,0.0018028739807822713,0.001801250754176156,2.3420758414126492,119.2083969116211,0.0,0.11541052968501621
2024-12-04,122.66000366210938,122.95999908447266,122.4800033569336,122.9000015258789,119.84222412109375,2090600,0.0,0.0,0.0,False,0.005316967813455031,0.005302882644956272,2.359845551091566,119.84222412109375,0.0,0.11527070484793976
2024-12-05,122.98999786376953,123.2699966430664,122.68000030517578,122.97000122070312,119.91048431396484,2185900,0.0,0.0,0.0,False,0.0005695838288357624,0.0005694216775363104,2.3617592647848538,119.91048431396484,0.0,0.11523407073010267
2024-12-06,123.19999694824219,123.37999725341797,122.95999908447266,123.12000274658203,120.05675506591797,1442500,0.0,0.0,0.0,False,0.0012198328844219564,0.001219089492769973,2.3658600492855486,120.05675506591797,0.0,0.11519644988830635
2024-12-09,123.55999755859375,123.58000183105469,122.73999786376953,122.83000183105469,119.77396392822266,4113700,0.0,0.0,0.0,False,-0.0023554787695206914,-0.002358257273633339,2.3579318373982785,120.05675506591797,-0.0023554787695206914,0.11511595398068473
2024-12-10,122.88999938964844,122.88999938964844,121.97000122070312,122.0999984741211,119.06212615966797,2371900,0.0,0.0,0.0,False,-0.005943176172922504,-0.0059609071314780885,2.3379750569119553,120.05675506591797,-0.008284655917144335,0.11530066267618172
2024-12-11,122.70999908447266,123.12999725341797,122.62999725341797,122.97000122070312,119.91048431396484,3039700,0.0,0.0,0.0,False,0.007125340203980368,0.007100074912341408,2.3617592647848538,120.05675506591797,-0.0012183467050463914,0.11543732555879156
2024-12-12,122.70999908447266,122.9000015258789,122.18000030517578,122.19999694824219,119.15963745117188,2622700,0.0,0.0,0.0,False,-0.006261728214081774,-0.0062814150596737575,2.3407088419475994,120.05675506591797,-0.007472445963190744,0.11563960258606211
2024-12-13,122.5,122.62000274658203,121.79000091552734,122.05999755859375,119.02311706542969,2132600,0.0,0.0,0.0,False,-0.001145693194964048,-0.0011463500031275629,2.3368814145610237,120.05675506591797,-0.008609578027664933,0.11493332410562443
2024-12-16,122.19999694824219,122.58000183105469,122.11000061035156,122.30999755859375,119.26689910888672,8437000,0.0,0.0,0.0,False,0.0020481907167917424,0.0020460960339046077,2.3437159840973627,120.05675506591797,-0.00657902136866495,0.11480246366453221
2024-12-17,120.83999633789062,120.98999786376953,120.55000305175781,120.77999877929688,118.81047058105469,5852200,1.066,0.0,0.0,False,-0.0038269505725585518,-0.0038342920842882153,2.330919748297548,120.05675506591797,-0.010380794351629752,0.11478482262945969
2024-12-18,120.75,121.04000091552734,117.0199966430664,117.19000244140625,115.27901458740234,6811200,0.0,0.0,0.0,False,-0.02972344084137868,-0.030174135586902233,2.231913352211646,120.05675506591797,-0.03979568226621133,0.1187257465742263
2024-12-19,118.22000122070312,118.41999816894531,117.16000366210938,117.19999694824219,115.2888412475586,4804800,0.0,0.0,0.0,False,8.524240245644243e-05,8.523876952930565e-05,2.2321888482703196,120.05675506591797,-0.039713832143318584,0.11854827243668199
2024-12-20,116.48999786376953,119.04000091552734,116.36000061035156,118.12000274658203,116.19384765625,4712000,0.0,0.0,0.0,False,0.007849904629955384,0.007819254424906203,2.257561222475247,120.05675506591797,-0.032175677308178274,0.11785419514908771
2024-12-23,117.9000015258789,118.94999694824219,117.55000305175781,118.8499984741211,116.91194152832031,3194700,0.0,0.0,0.0,False,0.006180136784821322,0.006161118058146752,2.277693396415074,120.05675506591797,-0.02619439061026574,0.11738818038380364
2024-12-24,118.94999694824219,119.87000274658203,118.9000015258789,119.8499984741211,117.8956298828125,825400,0.0,0.0,0.0,False,0.008413925400887257,0.008378725638189997,2.3052716641394913,120.05675506591797,-0.018000862857894928,0.11763655651384539
2024-12-26,119.5,120.19000244140625,119.41999816894531,119.94999694824219,117.99400329589844,1489200,0.0,0.0,0.0,False,0.0008344110225606549,0.0008340630952128604,2.3080296192486065,120.05675506591797,-0.017181471953718552,0.11756541085127858
2024-12-27,119.4000015258789,119.41999816894531,118.36000061035156,119.04000091552734,117.09884643554688,3466700,0.0,0.0,0.0,False,-0.007586460628060454,-0.007615384198367411,2.282933382785719,120.05675506591797,-0.024637586021269975,0.11784126112908382
2024-12-30,117.91000366210938,118.41999816894531,117.2300033569336,117.81999969482422,115.89873504638672,2461700,0.0,0.0,0.0,False,-0.010248703771994161,-0.01030158334481644,2.2492875710423577,120.05675506591797,-0.03463378647247517,0.11834785587832956
2024-12-31,118.2699966430664,118.37999725341797,117.27999877929688,117.5,115.58395385742188,5077300,0.0,0.0,0.0,False,-0.0027160019377162614,-0.0027196969629593873,2.2404624997032094,120.05675506591797,-0.03725572297902169,0.11836924410310005
2025-01-02,118.01000213623047,118.36000061035156,116.63999938964844,117.2699966430664,115.35770416259766,4057000,0.0,0.0,0.0,False,-0.0019574489993940958,-0.001959367306420928,2.234119459625591,120.05675506591797,-0.03914024580074871,0.11803713191596181
2025-01-03,117.80999755859375,118.63999938964844,117.56999969482422,118.48999786376953,116.55780792236328,2191900,0.0,0.0,0.0,False,0.01040332562508417,0.010349583443308207,2.2677650574744974,120.05675506591797,-0.029144108897775634,0.11811640309010701
2025-01-06,119.52999877929688,120.0999984741211,119.02999877929688,119.30999755859375,117.36444091796875,3330900,0.0,0.0,0.0,False,0.0069204544078484975,0.006896617972696076,2.29037947657031,120.05675506591797,-0.02242534496681159,0.11826148803094576
2025-01-07,119.81999969482422,119.9000015258789,117.80999755859375,118.16000366210938,116.23320007324219,15707400,0.0,0.0,0.0,False,-0.009638701772687996,-0.009685454726361698,2.2586644900766757,120.05675506591797,-0.0318478955272149,0.11872094339960904
2025-01-08,117.80000305175781,118.37999725341797,117.43000030517578,118.16999816894531,116.24302673339844,2782700,0.0,0.0,0.0,False,8.454262766632858e-05,8.453905413979102e-05,2.2589399861353496,120.05675506591797,-0.03176604540432215,0.11818551611887826
2025-01-10,117.44999694824219,117.44999694824219,116.04000091552734,116.37000274658203,114.47238159179688,4178300,0.0,0.0,0.0,False,-0.015232269765845907,-0.015349472485738414,2.209298933115834,120.05675506591797,-0.04651444619717526,0.11914189796203864
2025-01-13,115.27999877929688,116.37000274658203,115.05000305175781,116.3499984741211,114.45270538330078,2217500,0.0,0.0,0.0,False,-0.00017188607612150797,-0.00017190085022608968,2.2087472993151196,120.05675506591797,-0.04667833708765701,0.11907715533914774
2025-01-14,117.0,117.05000305175781,116.01000213623047,116.68000030517578,114.7773208618164,1798300,0.0,0.0,0.0,False,0.002836241200489642,0.0028322266574328393,2.217848080607397,120.05675506591797,-0.04397448690998562,0.11909171108622935
2025-01-15,118.37000274658203,118.81999969482422,118.05000305175781,118.58000183105469,116.64634704589844,2160000,0.0,0.0,0.0,False,0.016283932836628878,0.016152771567586734,2.270247302630483,120.05675506591797,-0.028406631664724125,0.12010461420643148
2025-01-16,118.87999725341797,118.98999786376953,118.38999938964844,118.58999633789062,116.65618133544922,4808300,0.0,0.0,0.0,False,8.430859430963444e-05,8.430504053983803e-05,2.2705230125836127,120.05675506591797,-0.028324717993599258,0.11972807812334019
2025-01-17,119.43000030517578,119.87000274658203,119.25,119.5999984741211,117.64971160888672,1391100,0.0,0.0,0.0,False,0.008516739208019874,0.008480676398348238,2.298377204155615,120.05675506591797,-0.02004921302187157,0.11968016036081874
2025-01-21,120.4000015258789,120.97000122070312,120.06999969482422,120.95999908447266,118.98753356933594,2330400,0.0,0.0,0.0,False,0.011371230257636755,0.011307063795092902,2.335883810820609,120.05675506591797,-0.008905966981990865,0.11988527144761707
2025-01-22,121.69000244140625,121.69999694824219,121.30999755859375,121.4000015258789,119.42035675048828,2224100,0.0,0.0,0.0,False,0.0036375506590371476,0.003630950771746016,2.3480182571751307,120.05675506591797,-0.005300812229018459,0.11956223237966332
2025-01-23,121.29000091552734,122.06999969482422,121.2300033569336,122.06999969482422,120.07942962646484,2041900,0.0,0.0,0.0,False,0.005518932399051435,0.00550375889373837,2.3664957436072704,120.07942962646484,0.0,0.11965291008496626
2025-01-24,122.30000305175781,122.4800033569336,121.87000274658203,122.05999755859375,120.06959533691406,1253100,0.0,0.0,0.0,False,-8.189820339232767e-05,-8.190155723330407e-05,2.366220033654141,120.07942962646484,-8.189820339232767e-05,0.11964969931243474
2025-01-27,119.77999877929688,120.73999786376953,119.77999877929688,120.5999984741211,118.63340759277344,5934800,0.0,0.0,0.0,False,-0.011961294115389487,-0.012033406005059205,2.3259556857744874,120.07942962646484,-0.012042212710283495,0.12030133552268793
2025-01-28,120.69999694824219,121.55000305175781,120.25,121.4000015258789,119.42035675048828,1527600,0.0,0.0,0.0,False,0.006633453204144324,0.006611548668553997,2.3480182571751302,120.07942962646484,-0.005488640960627178,0.12040148500911783
2025-01-29,121.23999786376953,121.4800033569336,120.58999633789062,121.04000091552734,119.06623077392578,1495600,0.0,0.0,0.0,False,-0.0029653736280690346,-0.002969779059768952,2.3380901321290093,120.07942962646484,-0.008437738717537724,0.12045894598063696
2025-01-30,121.66000366210938,122.41000366210938,121.41999816894531,121.97000122070312,119.98106384277344,2623100,0.0,0.0,0.0,False,0.007683396567618628,0.007654029605632201,2.363738002392611,120.07942962646484,-0.0008191726426199919,0.12051623317075355
2025-01-31,122.3499984741211,122.79000091552734,121.0999984741211,121.19000244140625,119.21378326416016,2871000,0.0,0.0,0.0,False,-0.006395013963359619,-0.006415549662695201,2.342226850898227,120.07942962646484,-0.007208947985491654,0.12070438887446443
2025-02-03,119.37999725341797,120.68000030517578,118.91999816894531,120.20999908447266,118.249755859375,3330800,0.0,0.0,0.0,False,-0.008086543169668725,-0.00811941660144661,2.3151997891856126,120.07942962646484,-0.01523719568606774,0.12024700006347255
2025-02-04,120.55000305175781,121.44000244140625,120.47000122070312,121.30000305175781,119.32199096679688,2030500,0.0,0.0,0.0,False,0.009067546056475528,0.009026682695247458,2.3452605159604714,120.07942962646484,-0.006307813603247059,0.11996422928689054
2025-02-05,121.43000030517578,121.94000244140625,120.94999694824219,121.88999938964844,119.9023666381836,2394500,0.0,0.0,0.0,False,0.004863945586930596,0.004852154821232574,2.3615316810842106,120.07942962646484,-0.0014745488784552174,0.11998916443063762
2025-02-06,122.27999877929688,122.33999633789062,121.72000122070312,122.30999755859375,120.31552124023438,1145200,0.0,0.0,0.0,False,0.0034457585253302447,0.0034398355017290373,2.373114707532474,120.31552124023438,0.0,0.11993074413399246
2025-02-07,122.56999969482422,122.76000213623047,121.2300033569336,121.33000183105469,119.35150146484375,2692700,0.0,0.0,0.0,False,-0.008012430694338768,-0.008044702717650926,2.3460878597143155,120.31552124023438,-0.008012430694338768,0.1201435472372974
2025-02-10,122.16000366210938,122.31999969482422,121.80999755859375,122.30999755859375,120.31552124023438,1794500,0.0,0.0,0.0,False,0.008077148285181801,0.008044702717651042,2.3731147075324746,120.31552124023438,0.0,0.1202895768691524
2025-02-11,121.94999694824219,122.48999786376953,121.76000213623047,122.33000183105469,120.33519744873047,2912800,0.0,0.0,0.0,False,0.00016353840546323717,0.00016352503451596217,2.373666341333189,120.33519744873047,0.0,0.12028739236026832
2025-02-12,121.43000030517578,122.48999786376953,121.1500015258789,122.22000122070312,120.22698974609375,1542000,0.0,0.0,0.0,False,-0.0008992190558612112,-0.0008996235958479812,2.3706326762709446,120.33519744873047,-0.0008992190558612112,0.1202079509564175
2025-02-13,122.70999908447266,123.63999938964844,122.2699966430664,123.63999938964844,121.62383270263672,1946800,0.0,0.0,0.0,False,0.011618380860179078,0.011551405735766927,2.409793970443625,121.62383270263672,0.0,0.12070185759391211
2025-02-14,124.0199966430664,124.0199966430664,123.52999877929688,123.62000274658203,121.60416412353516,1850600,0.0,0.0,0.0,False,-0.0001617164881627664,-0.0001617295656839578,2.4092425505373662,121.62383270263672,-0.0001617164881627664,0.11954631903156071
2025-02-18,123.8499984741211,124.1500015258789,123.66000366210938,124.12999725341797,122.10584259033203,1465600,0.0,0.0,0.0,False,0.004125504010596526,0.004117017451807215,2.4233073943527046,122.10584259033203,0.0,0.11915308275642783
2025-02-19,123.69000244140625,124.05999755859375,123.5,123.9800033569336,121.95829010009766,1712200,0.0,0.0,0.0,False,-0.0012083982805755067,-0.0012091289824896956,2.419170675583487,122.10584259033203,-0.0012083982805755067,0.11894631991475162
2025-02-20,123.9800033569336,124.05000305175781,123.19999694824219,123.80999755859375,121.79105377197266,1265200,0.0,0.0,0.0,False,-0.0013712583866807293,-0.0013721994218288526,2.4144821091191004,122.10584259033203,-0.002577999640979489,0.11892175240975882
2025-02-21,123.88999938964844,123.88999938964844,121.95999908447266,122.12999725341797,120.1384506225586,1722500,0.0,0.0,0.0,False,-0.013569167013762762,-0.013662069524179058,2.3681504311149584,122.10584259033203,-0.016112185347052388,0.1197271988898475
2025-02-24,122.4000015258789,122.55999755859375,121.30999755859375,121.4800033569336,119.49906158447266,3654200,0.0,0.0,0.0,False,-0.005322101581738514,-0.005336314414885189,2.350224792377988,122.10584259033203,-0.021348536241670213,0.11987793517812675
2025-02-25,122.0199966430664,122.04000091552734,120.5,121.29000091552734,119.3121566772461,3115400,0.0,0.0,0.0,False,-0.0015640700834662624,-0.0015652945179800684,2.3449848060073424,122.10584259033203,-0.022879215718275003,0.11873747861515523
2025-02-26,121.91999816894531,122.4800033569336,121.08999633789062,121.5199966430664,119.53839874267578,1515300,0.0,0.0,0.0,False,0.0018962197292409222,0.0018944241740965527,2.351327632190505,122.10584259033203,-0.021026380009268597,0.11874428375125125
2025-02-27,121.68000030517578,121.80000305175781,119.61000061035156,119.66999816894531,117.71856689453125,2304900,0.0,0.0,0.0,False,-0.015223826546831964,-0.015340898704775027,2.3003076016164314,122.10584259033203,-0.035930104593931644,0.11975045452374425
2025-02-28,119.44999694824219,120.9000015258789,118.9000015258789,120.83000183105469,118.85965728759766,3213100,0.0,0.0,0.0,False,0.009693376526480835,0.009646697163580778,2.3322987258521066,122.10584259033203,-0.026585012099915706,0.12009031769950476
2025-03-03,121.80000305175781,121.95999908447266,118.80000305175781,119.55000305175781,117.60052490234375,2080500,0.0,0.0,0.0,False,-0.01059343779031141,-0.010649947696183258,2.2969982266010582,122.10584259033203,-0.03689682321839205,0.12051509724897372
2025-03-04,118.87000274658203,120.20999908447266,117.38999938964844,118.68000030517578,116.74471282958984,2477100,0.0,0.0,0.0,False,-0.0072772810620069794,-0.007303889642505898,2.273005043845144,122.10584259033203,-0.0439055957275436,0.12072386448071576
2025-03-05,119.29000091552734,120.8499984741211,118.77999877929688,120.55999755859375,118.59405517578125,3238500,0.0,0.0,0.0,False,0.015840908777520868,0.015716751046549394,2.3248524181730605,122.10584259033203,-0.02876019148676534,0.12135039987880769
2025-03-06,119.36000061035156,120.19000244140625,118.27999877929688,118.69999694824219,116.7643814086914,2601800,0.0,0.0,0.0,False,-0.01542803949471061,-0.015548290120329497,2.2735564637514023,122.10584259033203,-0.04374451761134279,0.12238126675037542
2025-03-07,118.56999969482422,119.69999694824219,117.61000061035156,119.5,117.55134582519531,3069400,0.0,0.0,0.0,False,0.0067397643614401925,0.006717153686508109,2.295619462940956,122.10584259033203,-0.03729958099070785,0.12223571048993223
2025-03-10,117.62999725341797,118.02999877929688,115.4000015258789,116.41000366210938,114.51173400878906,3143300,0.0,0.0,0.0,False,-0.025857737272751424,-0.026197925710451875,2.2104022007172626,122.10584259033203,-0.062192835497817955,0.1248384051348038
2025-03-11,116.20999908447266,116.91000366210938,114.93000030517578,115.80000305175781,113.91167449951172,3854200,0.0,0.0,0.0,False,-0.005240157390606681,-0.005253935168238499,2.193579187898354,122.10584259033203,-0.06710709264184789,0.12456029918665622
2025-03-12,116.80999755859375,117.06999969482422,115.45999908447266,116.48999786376953,114.59042358398438,6023800,0.0,0.0,0.0,False,0.005958555937789933,0.005940873948008138,2.212608308131208,122.10584259033203,-0.061548398069386945,0.12457464397885601
2025-03-13,116.05999755859375,116.3499984741211,114.83999633789062,115.16000366210938,113.28211212158203,3381500,0.0,0.0,0.0,False,-0.011417284459582011,-0.011482962036733695,2.1759290452200575,122.10584259033203,-0.0722629669601792,0.12511064125267454
2025-03-14,116.13999938964844,117.62999725341797,116.12000274658203,117.44999694824219,115.5347671508789,1630700,0.0,0.0,0.0,False,0.019885355128964832,0.019690224046783743,2.2390835221486527,122.10584259033203,-0.05381458659189009,0.12625248469279904
2025-03-17,117.62999725341797,119.05000305175781,117.55999755859375,118.62000274658203,116.68569946289062,1420900,0.0,0.0,0.0,False,0.009961783283024106,0.00991249180364078,2.271350570231912,122.10584259033203,-0.04438889255795986,0.12660241497372268
2025-03-18,118.19000244140625,118.3499984741211,117.30999755859375,117.7699966430664,115.84955596923828,2009500,0.0,0.0,0.0,False,-0.007165775219252657,-0.007191572699671003,2.247908807382256,122.10584259033203,-0.0512365869509106,0.1267551062053909
2025-03-19,117.95999908447266,119.44999694824219,117.69999694824219,118.7300033569336,116.79389953613281,5359100,0.0,0.0,0.0,False,0.008151464707774059,0.008118420967800855,2.274384021399701,122.10584259033203,-0.043502775473413746,0.12686841290848364
2025-03-20,117.62999725341797,118.86000061035156,117.54000091552734,118.2300033569336,116.30204772949219,2272500,0.0,0.0,0.0,False,-0.004211279943508228,-0.004220172357299929,2.2605946736430367,122.10584259033203,-0.04753085305108384,0.12690326384632486
2025-03-21,117.18000030517578,118.12999725341797,117.0199966430664,117.9800033569336,116.05613708496094,1582900,0.0,0.0,0.0,False,-0.002114413712673513,-0.002116652241354799,2.2537004275536154,122.10584259033203,-0.04954476687629106,0.12689171976976962
2025-03-24,119.06999969482422,119.70999908447266,118.9000015258789,119.70999908447266,117.75791931152344,3691600,0.0,0.0,0.0,False,0.014663440204947475,0.01455697150197788,2.30141086921786,122.10584259033203,-0.03560782339790225,0.12732037710663227
2025-03-25,119.9000015258789,120.0199966430664,119.56999969482422,119.7699966430664,117.81693267822266,2414000,0.0,0.0,0.0,False,0.0005011413843267754,0.0005010158549201356,2.303065342831091,122.10584259033203,-0.03512452656748599,0.12730838186788865
2025-03-26,119.52999877929688,119.75,118.16000366210938,118.44999694824219,116.5184555053711,1724100,0.0,0.0,0.0,False,-0.011021142235962955,-0.011082324975146938,2.26666178987307,122.10584259033203,-0.045758556400177786,0.12779313919994156
2025-03-27,118.19000244140625,118.9000015258789,117.81999969482422,118.27999877929688,116.35123443603516,1785600,0.0,0.0,0.0,False,-0.0014351466350172037,-0.0014361774443089025,2.2619736511975943,122.10584259033203,-0.04712803279695399,0.12778362086562225
2025-03-28,117.83000183105469,117.94999694824219,116.06999969482422,116.23999786376953,114.34449768066406,2029600,0.0,0.0,0.0,False,-0.017247232185356065,-0.017397698286632565,2.205713634252876,122.10584259033203,-0.06356243685822194,0.12898594677805902
2025-03-31,114.9800033569336,116.6500015258789,114.26000213623047,116.38999938964844,114.49205780029297,2622600,0.0,0.0,0.0,False,0.0012904872785484134,0.0012896553155219135,2.2098505669165482,122.10584259033203,-0.0623539760958326,0.12879953247066947
2025-04-01,116.12999725341797,117.12000274658203,115.45999908447266,116.80000305175781,114.89537048339844,2637400,0.0,0.0,0.0,False,0.003522625855925776,0.003516435941707383,2.2211576695172264,122.10584259033203,-0.05905099996832175,0.12883832373348933
2025-04-02,115.66999816894531,117.86000061035156,115.66000366210938,117.4000015258789,115.48558807373047,2394300,0.0,0.0,0.0,False,0.005137000628039345,0.005123851253318996,2.23770475848855,122.10584259033203,-0.054217344364206,0.1288990183475416
2025-04-03,114.0999984741211,114.73999786376953,112.76000213623047,112.91000366210938,111.06880950927734,3714800,0.0,0.0,0.0,False,-0.03824527924327048,-0.038995828854652095,2.11387783589289,122.10584259033203,-0.0903890661324388,0.1344165473549792
2025-04-04,109.56999969482422,109.83000183105469,106.0,106.0,104.271484375,6192600,0.0,0.0,0.0,False,-0.061199225635974575,-0.06315199016109939,1.9233109236112207,122.10584259033203,-0.14605655091514924,0.14777132687057537
2025-04-07,102.79000091552734,108.73999786376953,101.25,104.97000122070312,103.25828552246094,10798000,0.0,0.0,0.0,False,-0.009716931322232059,-0.009764448765768157,1.8949053121329595,122.10584259033203,-0.15435426076297665,0.14774915929227977
2025-04-08,108.33000183105469,108.83000183105469,102.19000244140625,103.58999633789062,101.9007797241211,7824500,0.0,0.0,0.0,False,-0.013146700930305122,-0.013233883757061816,1.856846857772796,122.10584259033203,-0.1654717123897126,0.14811880756278678
2025-04-09,103.08999633789062,113.16999816894531,102.91999816894531,112.69999694824219,110.86222839355469,10941700,0.0,0.0,0.0,False,0.08794288614567214,0.08428865270446992,2.10808621572153,122.10584259033203,-0.09208088620705834,0.1722995615319744
2025-04-10,110.62000274658203,110.76000213623047,106.44000244140625,109.25,107.4684829711914,10438700,0.0,0.0,0.0,False,-0.03061227860507798,-0.031090621841585817,2.01294061455726,122.10584259033203,-0.11987435906936339,0.1750352119711467
2025-04-11,109.0199966430664,111.83999633789062,108.87000274658203,111.0999984741211,109.28831481933594,5281600,0.0,0.0,0.0,False,0.016933632985517866,0.016791857302358455,2.0639606451313335,122.10584259033203,-0.10497063448470034,0.17545638112503067
2025-04-14,113.52999877929688,113.6500015258789,111.63999938964844,112.6500015258789,110.81304931640625,2556900,0.0,0.0,0.0,False,0.013951486941589764,0.013855060771596437,2.1067074520614284,122.10584259033203,-0.09248364397937425,0.1759017256379282
2025-04-15,112.97000122070312,113.62000274658203,112.55000305175781,112.72000122070312,110.88189697265625,2828800,0.0,0.0,0.0,False,0.0006212955664943731,0.0006211026423083921,2.1086376356277894,122.10584259033203,-0.09191980809085754,0.1751969827400693
2025-04-16,111.86000061035156,112.5199966430664,110.05000305175781,110.93000030517578,109.12109375,4677800,0.0,0.0,0.0,False,-0.01587998826436443,-0.016007426220812332,2.0592725064558586,122.10584259033203,-0.10634011088147655,0.17566090767425166
2025-04-17,111.77999877929688,112.33000183105469,111.0,111.4000015258789,109.58342742919922,2470700,0.0,0.0,0.0,False,0.0042368864104169734,0.0042279360793077946,2.0722342965642238,122.10584259033203,-0.1025537754417355,0.17561565415855543
2025-04-21,110.76000213623047,110.98999786376953,108.55000305175781,109.5999984741211,107.81278228759766,6984800,0.0,0.0,0.0,False,-0.016157964604141983,-0.016289927950997058,2.022593243544708,122.10584259033203,-0.1170546797722688,0.17634371905448687
2025-04-22,110.77999877929688,112.56999969482422,110.77999877929688,112.06999969482422,110.24250030517578,5349000,0.0,0.0,0.0,False,0.022536455938004574,0.022286262028340494,2.0907117829963635,122.10584259033203,-0.0971562214672892,0.17773272432838216
2025-04-23,114.45999908447266,115.18000030517578,113.16999816894531,113.44000244140625,111.59016418457031,2144700,0.0,0.0,0.0,False,0.012224540224177627,0.012150423945934236,2.1284943135089422,122.10584259033203,-0.08611937138046755,0.17800329616101987
2025-04-24,113.93000030517578,115.62000274658203,113.58000183105469,115.51000213623047,113.62641143798828,2877600,0.0,0.0,0.0,False,0.01824755137065681,0.01808306280070619,2.1855816742075045,122.10584259033203,-0.06944328766308461,0.17862975000415995
2025-04-25,115.27999877929688,116.2300033569336,114.94999694824219,116.18000030517578,114.28548431396484,2710400,0.0,0.0,0.0,False,0.005800349299390328,0.005783592040803567,2.2040591606396447,122.10584259033203,-0.0640457336886382,0.17838762020784135
2025-04-28,116.38999938964844,116.70999908447266,115.43000030517578,116.4000015258789,114.50189971923828,3091000,0.0,0.0,0.0,False,0.0018936386066221722,0.001891847933271684,2.210126490764133,122.10584259033203,-0.062273374555918304,0.17839032397169233
2025-04-29,116.19000244140625,117.23999786376953,116.0,116.98999786376953,115.08226776123047,3759800,0.0,0.0,0.0,False,0.005068632428066877,0.005055830152517592,2.226397441993417,122.10584259033203,-0.05752038297353079,0.17841314688203153
2025-04-30,115.86000061035156,117.37999725341797,114.8499984741211,116.98999786376953,115.08226776123047,4055100,0.0,0.0,0.0,False,0.0,0.0,2.226397441993417,122.10584259033203,-0.05752038297353079,0.17819498352603683
2025-05-01,117.97000122070312,118.41999816894531,117.3499984741211,117.41999816894531,115.50525665283203,1376200,0.0,0.0,0.0,False,0.003675534900643207,0.00366879662836285,2.23825617839481,122.10584259033203,-0.05405626624800519,0.17818092673388944
2025-05-02,119.0,119.66000366210938,118.77999877929688,119.41000366210938,117.46281433105469,1844000,0.0,0.0,0.0,False,0.016947779996770107,0.0168057686456277,2.2931374316794266,122.10584259033203,-0.03802461995905315,0.1782505969846406
2025-05-05,118.80000305175781,119.66999816894531,118.80000305175781,119.16999816894531,117.22672271728516,2752200,0.0,0.0,0.0,False,-0.00200992641896125,-0.002011949031722381,2.286518467754224,122.10584259033203,-0.0399581196897878,0.1782403021305702
2025-05-06,118.36000061035156,119.18000030517578,118.0,118.4800033569336,116.5479736328125,3736600,0.0,0.0,0.0,False,-0.005790054253325794,-0.005806881603070492,2.2674893475213698,122.10584259033203,-0.04551681426224874,0.17795494926522448
2025-05-07,118.27999877929688,119.0,117.81999969482422,118.58000183105469,116.64634704589844,3436800,0.0,0.0,0.0,False,0.0008440594033480853,0.0008437033855292688,2.270247302630485,122.10584259033203,-0.04471117375398925,0.17764973220924785
2025-05-08,119.02999877929688,119.88999938964844,118.54000091552734,118.97000122070312,117.02998352050781,2864500,0.0,0.0,0.0,False,0.0032888854586969885,0.0032834889041127567,2.2810027714304493,122.10584259033203,-0.041569338224493046,0.17746475922159163
2025-05-09,119.43000030517578,119.68000030517578,118.86000061035156,119.12999725341797,117.18737030029297,1836500,0.0,0.0,0.0,False,0.001344841510274808,0.0013439380208735805,2.2854152001527956,122.10584259033203,-0.04028040088581719,0.1774668493887651
2025-05-12,121.75,122.04000091552734,120.9800033569336,122.02999877929688,120.04008483886719,3858000,0.0,0.0,0.0,False,0.02434319100483373,0.02405161793360731,2.365392689900299,122.10584259033203,-0.01691776337349815,0.17906240550627864
2025-05-13,121.93000030517578,123.08000183105469,121.9000015258789,122.68000030517578,120.67948150634766,2243100,0.0,0.0,0.0,False,0.005326526287770861,0.005312390520762145,2.383318542531725,122.10584259033203,-0.011681349997066492,0.17904210876097992
2025-05-14,122.98999786376953,123.16999816894531,122.45999908447266,122.79000091552734,120.7876968383789,1840900,0.0,0.0,0.0,False,0.0008967169122744423,0.0008963151018529219,2.3863524214884246,122.10584259033203,-0.010795107948892602,0.17904100814102672
2025-05-15,122.66000366210938,123.4800033569336,122.4800033569336,123.44999694824219,121.43692779541016,2173000,0.0,0.0,0.0,False,0.005374975879372634,0.005360582250423591,2.40455398407298,122.10584259033203,-0.005478155514360594,0.1791057059813408
2025-05-16,123.61000061035156,124.06999969482422,123.1500015258789,124.04000091552734,122.0173110961914,1662200,0.0,0.0,0.0,False,0.0047792982852714605,0.004767913698369299,2.4208253630911742,122.10584259033203,-0.000725038968345304,0.1790863686551513
2025-05-19,123.08000183105469,124.4800033569336,123.0,124.43000030517578,122.40094757080078,2018900,0.0,0.0,0.0,False,0.0031441151354902885,0.0031391827414698425,2.431580831891138,122.40094757080078,0.0,0.17877204777982073
2025-05-20,124.16000366210938,124.38999938964844,123.70999908447266,124.29000091552734,122.26323699951172,1078900,0.0,0.0,0.0,False,-0.001125077656849105,-0.0011257110318246648,2.4277200369695056,122.40094757080078,-0.001125077656849105,0.17876095001904285
2025-05-21,123.75,124.47000122070312,122.55999755859375,122.75,120.74834442138672,6068200,0.0,0.0,0.0,False,-0.012390417719195912,-0.012467818965225712,2.3852491538869955,122.40094757080078,-0.013501555193910053,0.17921915528966606
2025-05-22,122.37000274658203,123.30999755859375,122.29000091552734,122.68000030517578,120.67948150634766,2633500,0.0,0.0,0.0,False,-0.000570301111531113,-0.0005704637950653604,2.383318542531724,122.40094757080078,-0.014064156353506774,0.17922223231985893
2025-05-23,121.29000091552734,122.72000122070312,121.25,122.30000305175781,120.3056869506836,2805900,0.0,0.0,0.0,False,-0.0030974159898458087,-0.0031022229113428826,2.3728389975793442,122.40094757080078,-0.017118009800579537,0.1792577814649692
2025-05-27,123.58999633789062,124.38999938964844,123.33000183105469,124.3499984741211,122.32225799560547,4211100,0.0,0.0,0.0,False,0.01676205918468776,0.016623126255823094,2.429374724477192,122.40094757080078,-0.0006428837092931072,0.17991909695094302
2025-05-28,123.97000122070312,124.27999877929688,123.33999633789062,123.45999908447266,121.44676971435547,2161800,0.0,0.0,0.0,False,-0.0071572279288815155,-0.007182963756338582,2.4048299079205635,122.40094757080078,-0.007795510372935466,0.17994126579670422
2025-05-29,124.54000091552734,124.54000091552734,123.23999786376953,123.91000366210938,121.88943481445312,5597500,0.0,0.0,0.0,False,0.0036449310355377573,0.0036383043720169777,2.4172402781226703,122.40094757080078,-0.004178993435093981,0.17986960304254834
2025-05-30,123.79000091552734,123.9800033569336,122.55999755859375,123.6500015258789,121.63367462158203,8231700,0.0,0.0,0.0,False,-0.0020982966510627588,-0.002100501159829431,2.4100698942912087,122.40094757080078,-0.006268521318226972,0.1798888037793732
2025-06-02,123.66000366210938,124.58000183105469,123.06999969482422,124.56999969482422,122.53866577148438,2623000,0.0,0.0,0.0,False,0.007440300991628179,0.007412758484197679,2.435441840707225,122.53866577148438,0.0,0.1797020333885349
2025-06-03,124.19999694824219,125.05999755859375,124.08000183105469,124.8499984741211,122.81409454345703,1475700,0.0,0.0,0.0,False,0.0022476886804552176,0.0022451664070695676,2.443163644444945,122.81409454345703,0.0,0.17968187130101207
2025-06-04,125.06999969482422,125.54000091552734,125.04000091552734,125.16999816894531,123.1288833618164,2672900,0.0,0.0,0.0,False,0.0025631326724311343,0.0025598534500756464,2.451988929678549,123.1288833618164,0.0,0.17958244862112985
2025-06-05,125.70999908447266,125.80000305175781,124.45999908447266,124.80000305175781,122.76492309570312,3730000,0.0,0.0,0.0,False,-0.002955929235902932,-0.0029603066230193516,2.441785094679299,123.1288833618164,-0.002955929235902932,0.17961234093181733
2025-06-06,125.69999694824219,126.0,125.37999725341797,125.76000213623047,123.70925903320312,1264300,0.0,0.0,0.0,False,0.007692229292269648,0.007662794944001626,2.468260094802288,123.70925903320312,0.0,0.1797420862850047
2025-06-09,125.79000091552734,126.26000213623047,125.66999816894531,125.91999816894531,123.86664581298828,1256000,0.0,0.0,0.0,False,0.0012722312057735774,0.0012714226053981985,2.472672523524635,123.86664581298828,0.0,0.17941032512646496
2025-06-10,126.08999633789062,126.58000183105469,125.81999969482422,126.5199966430664,124.45686340332031,2072900,0.0,0.0,0.0,False,0.004764943673562616,0.004753627263256932,2.4892196124959582,124.45686340332031,0.0,0.17945869860895275
2025-06-11,126.86000061035156,126.98999786376953,126.0199966430664,126.3499984741211,124.28964233398438,2503800,0.0,0.0,0.0,False,-0.0013436066502338084,-0.0013445100989929334,2.4845314738204825,124.45686340332031,-0.0013436066502338084,0.17938221489549872
2025-06-12,126.12999725341797,126.9000015258789,126.12999725341797,126.8499984741211,124.78148651123047,1639300,0.0,0.0,0.0,False,0.003957241874785078,0.003949432588534005,2.4983206076826914,124.78148651123047,0.0,0.1793982715164775
2025-06-13,125.55999755859375,126.26000213623047,125.06999969482422,125.38999938964844,123.34529876708984,3165900,0.0,0.0,0.0,False,-0.011509622014411303,-0.011576370373733264,2.4580562598030378,124.78148651123047,-0.011509622014411303,0.1797887381429889
2025-06-16,125.33000183105469,126.04000091552734,125.27999877929688,125.5199966430664,124.42678833007812,3243100,0.961,0.0,0.0,False,0.00876798365076259,0.008729768101859221,2.488376440552408,124.78148651123047,-0.0028425545412974484,0.17974738944330837
2025-06-17,124.88999938964844,125.13999938964844,124.05999755859375,124.25,123.16785430908203,2058600,0.0,0.0,0.0,False,-0.01011786961547545,-0.010169403159383748,2.4530815025572026,124.78148651123047,-0.0129316635605492,0.18002777445782783
2025-06-18,124.45999908447266,124.95999908447266,124.05999755859375,124.29000091552734,123.20750427246094,4647800,0.0,0.0,0.0,False,0.00032191811411608207,0.0003218663095975611,2.454193112042395,124.78148651123047,-0.012613908383178885,0.18001149167310387
2025-06-20,124.58999633789062,124.76000213623047,123.56999969482422,123.73999786376953,122.66229248046875,2794800,0.0,0.0,0.0,False,-0.004425150847845338,-0.004434970808438016,2.438907786464019,124.78148651123047,-0.01698324078364777,0.17998539813244321
2025-06-23,123.51000213623047,124.91000366210938,123.19999694824219,124.8499984741211,123.76262664794922,6718500,0.0,0.0,0.0,False,0.008970435373655494,0.008930440024109849,2.4697562865184555,124.78148651123047,-0.008165152473877169,0.18014883873117554
2025-06-24,125.94000244140625,126.66999816894531,125.73999786376953,126.5,125.39825439453125,6680100,0.0,0.0,0.0,False,0.013215845452558828,0.01312927804062241,2.515612049359128,125.39825439453125,0.0,0.18057574149151803
2025-06-25,126.5199966430664,126.54000091552734,126.08999633789062,126.41000366210938,125.30904388427734,2421400,0.0,0.0,0.0,False,-0.0007114174809262908,-0.0007116706584260954,2.513110981491059,125.39825439453125,-0.0007114174809262908,0.18052181928689587
2025-06-26,126.9800033569336,127.55000305175781,126.80000305175781,127.47000122070312,126.35980987548828,3802200,0.0,0.0,0.0,False,0.008385396286171742,0.008350434162275029,2.542569809268163,126.35980987548828,0.0,0.18068925029541139
2025-06-27,127.7699966430664,128.44000244140625,127.36000061035156,128.0399932861328,126.92483520507812,3147800,0.0,0.0,0.0,False,0.004471558877356729,0.00446159116106735,2.558410618747452,126.92483520507812,0.0,0.18071420389621554
2025-06-30,128.41000366210938,128.80999755859375,128.08999633789062,128.60000610351562,127.47997283935547,4963400,0.0,0.0,0.0,False,0.004373751073857068,0.0043642140229746985,2.573974221012423,127.47997283935547,0.0,0.18074364677678745
2025-07-01,128.19000244140625,128.7100067138672,128.08999633789062,128.52999877929688,127.41057586669922,3796500,0.0,0.0,0.0,False,-0.0005443754898167841,-0.0005445237159499643,2.5720286370452667,127.47997283935547,-0.0005443754898167841,0.18074603699990746
2025-07-02,128.4199981689453,129.05999755859375,128.19000244140625,129.0500030517578,127.9260482788086,2118900,0.0,0.0,0.0,False,0.004045758435694324,0.004037596362146788,2.5864802020361344,127.9260482788086,0.0,0.18075870693281285
2025-07-03,129.3800048828125,129.9499969482422,129.25,129.7899932861328,128.6595916748047,1570200,0.0,0.0,0.0,False,0.005734120656939012,0.005717743164272323,2.6070455122483325,128.6595916748047,0.0,0.18082666738944267
2025-07-07,129.27999877929688,129.3699951171875,128.19000244140625,128.66000366210938,127.5394515991211,2434800,0.0,0.0,0.0,False,-0.008706230612909316,-0.00874435125801341,2.5756417421874387,128.6595916748047,-0.008706230612909316,0.1810100628006379
2025-07-08,128.80999755859375,129.13999938964844,128.60000610351562,128.8800048828125,127.75753021240234,1526800,0.0,0.0,0.0,False,0.0017098914143578448,0.0017084312143187742,2.5817557013032246,128.6595916748047,-0.007011225907527785,0.18089183335799022
2025-07-09,129.38999938964844,129.6199951171875,128.97000122070312,129.5800018310547,128.45143127441406,1904300,0.0,0.0,0.0,False,0.005431390704391914,0.005416693893962821,2.601209615924686,128.6595916748047,-0.0016179159103564267,0.1808844183573815
2025-07-10,129.42999267578125,130.00999450683594,129.25999450683594,129.85000610351562,128.71908569335938,1262000,0.0,0.0,0.0,False,0.0020837013359042977,0.00208153344124999,2.6087134612122593,128.71908569335938,0.0,0.18088930538704404
2025-07-11,129.08999633789062,129.41000366210938,128.9499969482422,129.1999969482422,128.07473754882812,879300,0.0,0.0,0.0,False,-0.005005847742472702,-0.0050184189689279355,2.5906487910792193,128.71908569335938,-0.005005847742472702,0.18097480326357576
2025-07-14,129.10000610351562,129.47999572753906,128.88999938964844,129.3800048828125,128.253173828125,3144900,0.0,0.0,0.0,False,0.0013932199488508878,0.0013922503184390874,2.5956513546042683,128.71908569335938,-0.003619602040557446,0.1807197387899673
2025-07-15,129.97999572753906,130.0399932861328,128.8300018310547,128.83999633789062,127.7178726196289,1498800,0.0,0.0,0.0,False,-0.004173785275781605,-0.004182519830120843,2.5806438779235767,128.71908569335938,-0.007778279874638083,0.18072709094983555
2025-07-16,128.94000244140625,129.39999389648438,128.24000549316406,129.33999633789062,128.21351623535156,3145200,0.0,0.0,0.0,False,0.003880769429966957,0.0038732586696973905,2.594539531224621,128.71908569335938,-0.00392769615542643,0.18063221228154303
2025-07-17,129.25999450683594,129.9499969482422,129.1999969482422,129.86000061035156,128.72898864746094,7461500,0.0,0.0,0.0,False,0.004020421771782301,0.00401236147281585,2.6089910962154885,128.72898864746094,0.0,0.1806582963771702
2025-07-18,130.3300018310547,130.3699951171875,129.63999938964844,129.75999450683594,128.62985229492188,1766400,0.0,0.0,0.0,False,-0.0007701167668655584,-0.0007704134591177605,2.6062117516608243,128.72898864746094,-0.0007701167668655584,0.1805997703011683
2025-07-21,130.22999572753906,130.75,130.0399932861328,130.1300048828125,128.99664306640625,2426000,0.0,0.0,0.0,False,0.0028515213610242895,0.002847463486235572,2.616494941503062,128.99664306640625,0.0,0.18013071665060298
2025-07-22,130.32000732421875,130.4600067138672,129.64999389648438,130.35000610351562,129.21473693847656,1964900,0.0,0.0,0.0,False,0.0016906941675842724,0.00168926655307996,2.6226093284077594,129.21473693847656,0.0,0.17990099355910735
2025-07-23,131.25999450683594,131.91000366210938,130.91000366210938,131.89999389648438,130.751220703125,3900200,0.0,0.0,0.0,False,0.011890932884691008,0.011820791227900638,2.6656855327993116,130.751220703125,0.0,0.18010417159822187
2025-07-24,131.8000030517578,131.9499969482422,131.60000610351562,131.6300048828125,130.48358154296875,1664300,0.0,0.0,0.0,False,-0.0020469343132476503,-0.0020490321465291665,2.658182115300649,130.751220703125,-0.0020469343132476503,0.17986776287397907
2025-07-25,131.42999267578125,131.9600067138672,131.35000610351562,131.8800048828125,130.7313995361328,1487900,0.0,0.0,0.0,False,0.0018992273988314157,0.0018974261467727621,2.665129835003943,130.751220703125,-0.00015159450814761222,0.17982519931215576
2025-07-28,131.6199951171875,131.6300048828125,131.0399932861328,131.2899932861328,130.1465301513672,1965300,0.0,0.0,0.0,False,-0.004473824856468189,-0.004483862359432786,2.6487326860459195,130.751220703125,-0.004624741157337131,0.1787336201004104
2025-07-29,131.4499969482422,131.57000732421875,130.8800048828125,131.0500030517578,129.90863037109375,2139600,0.0,0.0,0.0,False,-0.0018279379403872698,-0.0018296106576706252,2.642063029134765,130.751220703125,-0.006444225357898459,0.17865626281623803
2025-07-30,131.02999877929688,131.33999633789062,130.10000610351562,130.61000061035156,129.4724578857422,4468000,0.0,0.0,0.0,False,-0.0033575327836619095,-0.00336318194523301,2.6298346831142823,130.751220703125,-0.00978012144365581,0.17835682667420305
2025-07-31,131.08999633789062,131.2100067138672,129.74000549316406,129.9600067138672,128.828125,5994500,0.0,0.0,0.0,False,-0.004976601945031467,-0.004989026466898245,2.611770440770153,130.751220703125,-0.014708051617288165,0.17844047730516435
2025-08-01,129.1300048828125,129.1300048828125,127.7699966430664,128.32000732421875,127.2024154663086,8378900,0.0,0.0,0.0,False,-0.012619212875227381,-0.012699511393299511,2.566192740721621,130.751220703125,-0.02714166045817723,0.1788910778733166
2025-08-04,129.2100067138672,130.19000244140625,129.2100067138672,130.1699981689453,129.03628540039062,5921700,0.0,0.0,0.0,False,0.014416942692159429,0.014314006742101091,2.6176063370937994,130.751220703125,-0.01311601752941327,0.17872801841912642
2025-08-05,130.39999389648438,130.5800018310547,129.5399932861328,129.80999755859375,128.67942810058594,2230900,0.0,0.0,0.0,False,-0.002765557755304182,-0.0027693889754238006,2.607601637832612,130.751220703125,-0.015845302180720222,0.17780114442660258
2025-08-06,130.1999969482422,130.91000366210938,129.99000549316406,130.77999877929688,129.64097595214844,2940400,0.0,0.0,0.0,False,0.007472428699410116,0.007444648409067612,2.634559183847191,130.751220703125,-0.00849127637207614,0.17697756078743593
2025-08-07,131.6999969482422,131.8300018310547,130.4600067138672,131.08999633789062,129.94827270507812,2779500,0.0,0.0,0.0,False,0.0023703674758135396,0.0023675625863663896,2.643174424725502,130.751220703125,-0.006141036341603234,0.17488734049024374
2025-08-08,131.41000366210938,131.97000122070312,131.30999755859375,131.86000061035156,130.71157836914062,2377500,0.0,0.0,0.0,False,0.00587391927705605,0.005856735072802065,2.6645741372085747,130.751220703125,-0.00030318901629522443,0.1748582988482003
2025-08-11,131.8000030517578,132.02999877929688,131.3000030517578,131.50999450683594,130.3646240234375,3282500,0.0,0.0,0.0,False,-0.0026543505176205295,-0.0026578795522022016,2.6548470729506164,130.751220703125,-0.002956734763993385,0.1748728985141152
2025-08-12,132.05999755859375,132.99000549316406,131.85000610351562,132.9499969482422,131.79208374023438,2548200,0.0,0.0,0.0,False,0.010949747506196372,0.010890233072198382,2.6948667255731866,131.79208374023438,0.0,0.17399327451187238
2025-08-13,133.4600067138672,133.74000549316406,129.82000732421875,133.55999755859375,132.39675903320312,2269500,0.0,0.0,0.0,False,0.004588100254644845,0.0045776070064795105,2.711819144537668,132.39675903320312,0.0,0.17399611926255484
2025-08-14,133.1300048828125,133.47000122070312,132.88999938964844,133.35000610351562,132.1885986328125,2425700,0.0,0.0,0.0,False,-0.0015722469485708324,-0.001573484225844816,2.7059832482140216,132.39675903320312,-0.0015722469485708324,0.17401328557044346
2025-08-15,133.6699981689453,133.69000244140625,133.16000366210938,133.3800048828125,132.2183380126953,1600100,0.0,0.0,0.0,False,0.00022497689052158876,0.00022495158701601924,2.7068170088015298,132.39675903320312,-0.001347623777278928,0.1734040641995035
2025-08-18,133.1999969482422,133.44000244140625,133.08999633789062,133.41000366210938,132.24807739257812,4721000,0.0,0.0,0.0,False,0.00022492628730486075,0.00022490099518000513,2.707650769389038,132.39675903320312,-0.0011230006059870234,0.173394913703106
2025-08-19,133.42999267578125,133.55999755859375,132.52999877929688,132.6999969482422,131.54425048828125,3362800,0.0,0.0,0.0,False,-0.005322019935364075,-0.005336232331658831,2.6879185780809816,132.39675903320312,-0.006439043909738595,0.17283728230876902
2025-08-20,132.6699981689453,132.80999755859375,131.72999572753906,132.5500030517578,131.39556884765625,5557200,0.0,0.0,0.0,False,-0.001130278519001049,-0.0011309177654960914,2.6837502029323517,132.39675903320312,-0.007562044515725619,0.1728244015709382
2025-08-21,132.02999877929688,132.47999572753906,131.75999450683594,132.0399932861328,130.88999938964844,3152500,0.0,0.0,0.0,False,-0.0038476903174260446,-0.0038551117207731985,2.669576272944713,132.39675903320312,-0.01138063842768855,0.17262954994888974
2025-08-22,132.4600067138672,134.38999938964844,132.4600067138672,134.22000122070312,133.051025390625,3234000,0.0,0.0,0.0,False,0.016510245328547724,0.01637543306011239,2.730161877462848,133.051025390625,0.0,0.17332772100908045
2025-08-25,133.94000244140625,134.00999450683594,133.32000732421875,133.35000610351562,132.1885986328125,2025400,0.0,0.0,0.0,False,-0.006481924925272109,-0.006503023824380286,2.7059832482140216,133.051025390625,-0.006481924925272109,0.17341821126105617
2025-08-26,133.07000732421875,133.7100067138672,133.07000732421875,133.6300048828125,132.46615600585938,2083100,0.0,0.0,0.0,False,0.0020997073568944646,0.0020975060522606228,2.7137647285048243,133.051025390625,-0.0043958277138301804,0.173209663335032
2025-08-27,133.25,133.8000030517578,133.22000122070312,133.67999267578125,132.51571655273438,1565400,0.0,0.0,0.0,False,0.0003741374277730358,0.00037406745581781303,2.7151541868877014,133.051025390625,-0.004023334929730948,0.1727312569959049
2025-08-28,134.0399932861328,134.27999877929688,133.6199951171875,134.22000122070312,133.051025390625,2764300,0.0,0.0,0.0,False,0.0040395875433960615,0.004031450316302035,2.730161877462849,133.051025390625,0.0,0.17270922923126927
2025-08-29,133.86000061035156,133.88999938964844,133.1199951171875,133.44000244140625,132.27781677246094,2163200,0.0,0.0,0.0,False,-0.00581136910365021,-0.005828320816089059,2.7084845299765474,133.051025390625,-0.00581136910365021,0.17282640799498633
2025-09-02,131.92999267578125,132.5399932861328,131.52000427246094,132.5,131.3459930419922,3197200,0.0,0.0,0.0,False,-0.007044444436754116,-0.007069373679562735,2.6823603167605654,133.051025390625,-0.012814875673652248,0.17288909725120324
2025-09-03,133.0,133.14999389648438,132.5,133.05999755859375,131.901123046875,2546400,0.0,0.0,0.0,False,0.00422647080452121,0.0042175643631811935,2.6979237051310814,133.051025390625,-0.008642566567029442,0.17292597576562302
2025-09-04,133.0,133.99000549316406,132.94000244140625,133.9499969482422,132.7833709716797,2397900,0.0,0.0,0.0,False,0.006688706695022972,0.006666436546900588,2.722658032175276,133.051025390625,-0.002011667464865474,0.17291261539980404
2025-09-05,134.75999450683594,134.97000122070312,133.3000030517578,134.07000732421875,132.90232849121094,3009900,0.0,0.0,0.0,False,0.0008958766347075819,0.0008954755767497028,2.725993074525308,133.051025390625,-0.001117593036036424,0.17176499747023227
2025-09-08,134.6199951171875,134.7899932861328,134.32000732421875,134.72000122070312,133.54666137695312,1909200,0.0,0.0,0.0,False,0.004848168523885477,0.004836454002259879,2.744057316869437,133.54666137695312,0.0,0.1717715530111299
2025-09-09,134.5500030517578,135.0,134.3800048828125,134.9199981689453,133.7449188232422,2261000,0.0,0.0,0.0,False,0.0014845556170772767,0.0014834547537810234,2.749615578189855,133.7449188232422,0.0,0.17176130072027845
2025-09-10,135.36000061035156,135.74000549316406,134.97000122070312,135.22000122070312,134.0423126220703,1989200,0.0,0.0,0.0,False,0.0022235895123698945,0.0022211209958445076,2.7579531840649367,134.0423126220703,0.0,0.1708383772001348
2025-09-11,135.82000732421875,136.6199951171875,135.67999267578125,136.5500030517578,135.36073303222656,2543600,0.0,0.0,0.0,False,0.009835852458570438,0.009787795326737925,2.7949158571296144,135.36073303222656,0.0,0.1708116665523806
2025-09-12,136.3000030517578,136.69000244140625,134.99000549316406,136.35000610351562,135.1624755859375,2009600,0.0,0.0,0.0,False,-0.0014646599634020596,-0.00146573362630169,2.789357595809197,135.36073303222656,-0.0014646599634020596,0.17082652162982626
2025-09-15,137.10000610351562,137.24000549316406,136.8300018310547,137.24000549316406,136.0447235107422,4916300,0.0,0.0,0.0,False,0.006527314041712362,0.006506103376496659,2.814091922853392,136.0447235107422,0.0,0.17073535233336115
2025-09-16,137.39999389648438,137.4199981689453,136.82000732421875,137.10000610351562,135.90594482421875,1915900,0.0,0.0,0.0,False,-0.0010200960606346898,-0.001020616712728033,2.8102011827079907,136.0447235107422,-0.0010200960606346898,0.17056142867674118
2025-09-17,137.2100067138672,137.61000061035156,136.0800018310547,136.97000122070312,135.77706909179688,3275000,0.0,0.0,0.0,False,-0.0009482714872300901,-0.0009487213810736595,2.8065880775658183,136.0447235107422,-0.001967400219856197,0.17051763398840072
2025-09-18,137.27999877929688,137.86000061035156,136.97000122070312,137.5399932861328,136.34210205078125,2778100,0.0,0.0,0.0,False,0.004161475592040942,0.004152840600404613,2.8224291009395626,136.34210205078125,0.0,0.17053044856506216
2025-09-19,137.5500030517578,138.42999267578125,137.2899932861328,137.75999450683594,136.5601806640625,1461600,0.0,0.0,0.0,False,0.0015994957537035503,0.0015982179227791175,2.828543060055348,136.5601806640625,0.0,0.17052274585714686
2025-09-22,137.67999267578125,138.50999450683594,137.57000732421875,138.41000366210938,137.20452880859375,2233900,0.0,0.0,0.0,False,0.004718418951980885,0.0047073221059659,2.846607730188388,137.20452880859375,0.0,0.17052895650100566
2025-09-23,138.61000061035156,138.6699981689453,137.36000061035156,137.88999938964844,136.68905639648438,1646100,0.0,0.0,0.0,False,-0.0037569635389257394,-0.003764038652630754,2.8321561651975204,137.20452880859375,-0.0037569635389257394,0.16973232084874193
2025-09-24,137.85000610351562,137.97000122070312,137.05999755859375,137.3000030517578,136.1042022705078,3344000,0.0,0.0,0.0,False,-0.004278719462954772,-0.004287899377954832,2.8157594440284077,137.20452880859375,-0.00801960800886492,0.16974104312200008
2025-09-25,136.61000061035156,136.85000610351562,135.94000244140625,136.6199951171875,135.43011474609375,4678400,0.0,0.0,0.0,False,-0.004952731166039337,-0.004965036586146329,2.796861013307859,137.20452880859375,-0.012932620212379287,0.16980743578173885
2025-09-26,136.89999389648438,137.35000610351562,136.60000610351562,137.33999633789062,136.1438446044922,2429600,0.0,0.0,0.0,False,0.005270097125270379,0.005256258761802451,2.816870839619144,137.20452880859375,-0.007730679251712336,0.1697572158052032
2025-09-29,138.02999877929688,139.17999267578125,137.5800018310547,137.67999267578125,136.4808807373047,2861500,0.0,0.0,0.0,False,0.002475588476229751,0.0024725292549530094,2.826319841084963,137.20452880859375,-0.0052742287559515155,0.169695361250809
2025-09-30,137.75999450683594,139.2899932861328,137.52000427246094,138.24000549316406,137.0360107421875,6330300,0.0,0.0,0.0,False,0.004067456202538011,0.004059206465288747,2.841883229455478,137.20452880859375,-0.0012282252478804656,0.16940650672574475
2025-10-01,138.11000061035156,139.10000610351562,138.10000610351562,138.94000244140625,137.72991943359375,2748900,0.0,0.0,0.0,False,0.0050636959412933,0.005050918548735178,2.8613373579713945,137.72991943359375,0.0,0.16943546348393887
2025-10-02,139.39999389648438,139.57000732421875,138.63999938964844,139.25999450683594,138.047119140625,2031400,0.0,0.0,0.0,False,0.00230305592521729,0.0023004079567536034,2.8702302338529333,138.047119140625,0.0,0.16944093687494902
2025-10-03,139.5399932861328,140.0399932861328,139.22000122070312,139.5,138.2850341796875,2133200,0.0,0.0,0.0,False,0.001723433567781596,0.0017219501602752892,2.8769003185529987,138.2850341796875,0.0,0.16929434569730442
2025-10-06,140.0399932861328,140.24000549316406,139.6699981689453,140.0500030517578,138.8302459716797,3492300,0.0,0.0,0.0,False,0.0039426666466577664,0.003934914705380855,2.8921856441313745,138.8302459716797,0.0,0.16931679151263593
2025-10-07,140.22999572753906,140.22999572753906,137.88999938964844,139.2100067138672,137.99757385253906,1473400,0.0,0.0,0.0,False,-0.005997771690979259,-0.006015830568497545,2.8688412032589676,138.8302459716797,-0.005997771690979259,0.16935536986868743
2025-10-08,139.5,140.0500030517578,139.39999389648438,140.02999877929688,138.8104248046875,2837100,0.0,0.0,0.0,False,0.005890327847481114,0.005873047690395186,2.8916299463360065,138.8302459716797,-0.00014277268511242447,0.16925846442717693
2025-10-09,139.97999572753906,140.17999267578125,139.00999450683594,139.35000610351562,138.1363525390625,2724000,0.0,0.0,0.0,False,-0.004856063703957747,-0.0048678926917220785,2.872731943404369,138.8302459716797,-0.004998143075816031,0.16920516967920393
2025-10-10,139.35000610351562,139.66000366210938,135.6999969482422,135.7100067138672,134.52804565429688,2873300,0.0,0.0,0.0,False,-0.026121341836829348,-0.026468564041755228,2.7715709884682953,138.8302459716797,-0.030988926708812592,0.17131544953495947
2025-10-13,137.22999572753906,138.10000610351562,137.13999938964844,137.82000732421875,136.6196746826172,1550300,0.0,0.0,0.0,False,0.015547903176228894,0.01542827293581081,2.8302110090192745,138.8302459716797,-0.015922836364587578,0.1719284404594909
2025-10-14,136.5,138.38999938964844,135.99000549316406,137.67999267578125,136.4808807373047,3189600,0.0,0.0,0.0,False,-0.0010159147694863702,-0.0010164311606650422,2.8263198410849624,138.8302459716797,-0.016922574889439046,0.17192855950362226
2025-10-15,138.8300018310547,139.3699951171875,137.44000244140625,138.55999755859375,137.3532257080078,4040800,0.0,0.0,0.0,False,0.00639170091803698,0.006371360624430927,2.850776533125928,138.8302459716797,-0.010639038008858459,0.17193221461462946
2025-10-16,139.1300048828125,139.44000244140625,137.47999572753906,138.0800018310547,136.87741088867188,6639600,0.0,0.0,0.0,False,-0.0034641692387148426,-0.003470183366292907,2.8374367915147083,138.8302459716797,-0.014066351819373546,0.17192335242886972
2025-10-17,137.67999267578125,138.82000732421875,137.47999572753906,138.6300048828125,137.42262268066406,3000200,0.0,0.0,0.0,False,0.003983212339073505,0.003975300351928455,2.852722117093084,138.8302459716797,-0.010139168746432725,0.17159407519976433
2025-10-20,139.41000366210938,140.38999938964844,139.2899932861328,140.02000427246094,138.80050659179688,1959800,0.0,0.0,0.0,False,0.010026616318731474,0.009976683296762632,2.891351883543867,138.8302459716797,-0.00021421398251275647,0.17181539927844225
2025-10-21,139.6300048828125,140.02999877929688,138.41000366210938,139.61000061035156,138.39407348632812,1417400,0.0,0.0,0.0,False,-0.002928181715244338,-0.002932477226731235,2.8799572981108925,138.8302459716797,-0.003141768440290349,0.17185066413002578
2025-10-22,139.82000732421875,139.8300018310547,138.2899932861328,139.05999755859375,137.84886169433594,1787400,0.0,0.0,0.0,False,-0.003939560259031194,-0.003947340767793257,2.8646719725325167,138.8302459716797,-0.007068951513231059,0.17183685880679922
2025-10-23,139.41000366210938,140.19000244140625,139.17999267578125,139.9499969482422,138.73110961914062,2042500,0.0,0.0,0.0,False,0.006400110337950959,0.006379716600311791,2.8894062995767116,138.8302459716797,-0.0007140832449384904,0.1718425678412589
2025-10-24,140.67999267578125,141.6300048828125,140.63999938964844,140.86000061035156,139.63319396972656,3129500,0.0,0.0,0.0,False,0.00650239411378184,0.006481344747420461,2.914696752205185,139.63319396972656,0.0,0.17191445462519012
2025-10-27,141.8300018310547,142.4199981689453,141.8300018310547,142.33999633789062,141.1002960205078,2008600,0.0,0.0,0.0,False,0.010506828706498883,0.010452015588827754,2.9558278004184926,141.1002960205078,0.0,0.17191733645141136
2025-10-28,142.3699951171875,142.89999389648438,142.1999969482422,142.5500030517578,141.3084716796875,2245000,0.0,0.0,0.0,False,0.0014753736530037642,0.0014742863586080627,2.9616641245310498,141.3084716796875,0.0,0.17191179287648012
2025-10-29,143.0,143.0500030517578,141.6300048828125,142.55999755859375,141.31837463378906,4621100,0.0,0.0,0.0,False,7.008039917111297e-05,7.007794365466069e-05,2.961941759534279,141.31837463378906,0.0,0.1718936887826093
2025-10-30,141.52000427246094,142.11000061035156,141.1699981689453,141.1699981689453,139.94049072265625,4218600,0.0,0.0,0.0,False,-0.009750210577382123,-0.009798055130860345,2.923311993083496,141.31837463378906,-0.009750210577382123,0.1721629968495757
2025-10-31,141.61000061035156,141.88999938964844,140.82000732421875,141.41000366210938,140.17840576171875,3685900,0.0,0.0,0.0,False,0.0017001157980360837,0.0016986722370883063,2.9299820777835617,141.31837463378906,-0.00806667126638283,0.17215987007556474
2025-11-03,142.1199951171875,142.1199951171875,141.02000427246094,141.72000122070312,140.48570251464844,3650500,0.0,0.0,0.0,False,0.0021921832486242465,0.00218978392079749,2.938597318661872,141.31837463378906,-0.005892171639380939,0.17208508454647356
2025-11-04,140.05999755859375,140.85000610351562,139.75999450683594,139.91000366210938,138.69146728515625,3652000,0.0,0.0,0.0,False,-0.012771657167782613,-0.012853915918777844,2.8882949039859747,141.31837463378906,-0.018588576011011715,0.17188793739384373
2025-11-05,139.82000732421875,141.07000732421875,139.7899932861328,140.55999755859375,139.33580017089844,2888000,0.0,0.0,0.0,False,0.004645800483294327,0.004635042060351687,2.9063591463301037,141.31837463378906,-0.01402913434313302,0.1719039058166389
2025-11-06,140.38999938964844,140.58999633789062,139.0,139.33999633789062,138.1264190673828,4713000,0.0,0.0,0.0,False,-0.008679615016616626,-0.008717502265499544,2.8724534528233194,141.31837463378906,-0.022586981874634815,0.172164262546225
2025-11-07,138.89999389648438,139.57000732421875,137.6300048828125,139.5399932861328,138.32467651367188,5357700,0.0,0.0,0.0,False,0.0014353332811178898,0.001434304174926496,2.8780117141437365,141.31837463378906,-0.021184068440321502,0.171819956929093
2025-11-10,140.6699981689453,141.72999572753906,140.39999389648438,141.5800018310547,140.346923828125,2521400,0.0,0.0,0.0,False,0.014619570169414065,0.01451373452092007,2.9347065785164705,141.31837463378906,-0.0068742002459444285,0.17201527873403347
2025-11-11,141.3699951171875,142.17999267578125,141.33999633789062,142.0500030517578,140.81283569335938,1579100,0.0,0.0,0.0,False,0.0033197155486281993,0.003314217457671393,2.9477686851244616,141.31837463378906,-0.003577305086757021,0.1717143279598926
2025-11-12,142.3699951171875,142.47999572753906,141.9499969482422,142.3300018310547,141.09039306640625,3119200,0.0,0.0,0.0,False,0.001971108469481342,0.0019691683841761712,2.9555501654152634,141.31837463378906,-0.0016132478736300415,0.17168529745885375
2025-11-13,141.72000122070312,141.9199981689453,139.8800048828125,140.14999389648438,138.9293670654297,3793400,0.0,0.0,0.0,False,-0.015316606283458656,-0.015435117177945977,2.894964560897128,141.31837463378906,-0.016905144674570605,0.17243531323693542
2025-11-14,138.8300018310547,140.75,138.47999572753906,140.0800018310547,138.8599853515625,4763800,0.0,0.0,0.0,False,-0.0004994027924600797,-0.0004995275355677379,2.893019404718883,141.31837463378906,-0.017396104990573313,0.17224766832249025
2025-11-17,139.3800048828125,140.1199951171875,137.72999572753906,138.5800018310547,137.373046875,4779900,0.0,0.0,0.0,False,-0.010708185463205289,-0.010765930682141116,2.851332230921296,141.31837463378906,-0.027918009735202087,0.17260560383639206
2025-11-18,137.60000610351562,138.57000732421875,136.5,137.38999938964844,136.1934051513672,5636400,0.0,0.0,0.0,False,-0.008587141003767673,-0.008624222936879021,2.81826029800202,141.31837463378906,-0.03626541485282908,0.17277246125292675
2025-11-19,137.38999938964844,138.77000427246094,136.85000610351562,137.5800018310547,136.3817596435547,3049000,0.0,0.0,0.0,False,0.0013829927519481977,0.001382037298294428,2.8235409243192082,141.31837463378906,-0.03493257690676865,0.17248539066160826
2025-11-20,139.49000549316406,139.75999450683594,135.44000244140625,135.5,134.3198699951172,6041300,0.0,0.0,0.0,False,-0.015118514776656489,-0.015233964619237959,2.7657346643557377,141.31837463378906,-0.04952296300327341,0.1731558916511329
2025-11-21,136.0,137.7899932861328,135.22999572753906,136.83999633789062,135.648193359375,7666300,0.0,0.0,0.0,False,0.009889254391819424,0.009840675724253711,2.802974972423644,141.31837463378906,-0.040123453790830155,0.17339037071072788
2025-11-24,137.44000244140625,138.61000061035156,137.13999938964844,138.36000061035156,137.15496826171875,3684600,0.0,0.0,0.0,False,0.011107961448125092,0.011046721130428337,2.8452182718055106,141.31837463378906,-0.029461182120579243,0.17370343162621385
2025-11-25,138.60000610351562,139.77000427246094,137.72999572753906,139.6199951171875,138.40399169921875,4441000,0.0,0.0,0.0,False,0.009106658353903896,0.009065442775866654,2.8802353609030322,141.31837463378906,-0.020622816686949652,0.17387999112936983
2025-11-26,140.14999389648438,141.10000610351562,140.10000610351562,140.77000427246094,139.54397583007812,2508000,0.0,0.0,0.0,False,0.008236641999002536,0.008202905984346857,2.912195470442661,141.31837463378906,-0.012556037446008639,0.174018990691637
2025-11-28,140.9199981689453,141.52999877929688,140.85000610351562,141.47000122070312,140.23788452148438,2465800,0.0,0.0,0.0,False,0.004972688267469216,0.004960365288504422,2.931649598958577,141.31837463378906,-0.0076457864386330066,0.17404883955317194
2025-12-01,140.5500030517578,141.3800048828125,140.5500030517578,140.83999633789062,139.6133575439453,3559800,0.0,0.0,0.0,False,-0.004453339977781745,-0.004463285634839523,2.914140626620905,141.31837463378906,-0.012065077130006041,0.1741249254272483
2025-12-02,141.25999450683594,141.44000244140625,140.64999389648438,141.14999389648438,139.920654296875,3396100,0.0,0.0,0.0,False,0.0022010555317599767,0.0021986367576202555,2.9227558674992156,141.31837463378906,-0.00989057750300415,0.17412486800591293
2025-12-03,141.08999633789062,141.80999755859375,140.85000610351562,141.67999267578125,140.446044921875,3339500,0.0,0.0,0.0,False,0.003754918297374843,0.003747886189494645,2.937485495282223,141.31837463378906,-0.006172797516066919,0.17404575193615676
2025-12-04,142.02000427246094,142.0800018310547,141.39999389648438,141.97000122070312,140.7335205078125,3013600,0.0,0.0,0.0,False,0.002046875624709843,0.0020447836290152523,2.9455450383651645,141.31837463378906,-0.004138556840128871,0.17404505646132934
2025-12-05,142.32000732421875,142.77999877929688,141.9600067138672,142.10000610351562,140.86239624023438,9197200,0.0,0.0,0.0,False,0.0009157429726538435,0.000915323935858349,2.9491581435073364,141.31837463378906,-0.0032266037218182664,0.1740418043964399
2025-12-08,142.32000732421875,142.32000732421875,141.38999938964844,141.75999450683594,140.5253448486328,1880300,0.0,0.0,0.0,False,-0.0023927705377575492,-0.002395637787874966,2.939708714252607,141.31837463378906,-0.005611653737253253,0.17400820817953186
2025-12-09,141.72999572753906,142.07000732421875,141.5399932861328,141.64999389648438,140.4163055419922,2184300,0.0,0.0,0.0,False,-0.0007759405021071641,-0.000776241699756285,2.936651734694714,141.31837463378906,-0.006383239929941831,0.17401435649845587
2025-12-10,141.60000610351562,143.07000732421875,141.4600067138672,142.8000030517578,141.55628967285156,3293500,0.0,0.0,0.0,False,0.00811860222685068,0.008085823667007464,2.968611844234342,141.55628967285156,0.0,0.17417227779480562
2025-12-11,142.4199981689453,143.22999572753906,141.9600067138672,143.17999267578125,141.9329833984375,3394900,0.0,0.0,0.0,False,0.002661087871520973,0.002657553446080267,2.9791726690798086,141.9329833984375,0.0,0.1741557752178488
2025-12-12,143.13999938964844,143.24000549316406,141.27000427246094,141.77000427246094,140.53526306152344,9587300,0.0,0.0,0.0,False,-0.00984774858843307,-0.009896558373251195,2.9399867770447465,141.9329833984375,-0.00984774858843307,0.17434972307273572
2025-12-15,142.58999633789062,142.75,141.5399932861328,141.8000030517578,140.56500244140625,2818900,0.0,0.0,0.0,False,0.00021161507250888612,0.00021159268519770226,2.9408205376322547,141.9329833984375,-0.009638217447955899,0.17423166849283903
2025-12-16,140.02000427246094,140.5,139.3300018310547,139.99000549316406,139.99000549316406,2664000,1.235,0.0,0.0,False,-0.004090612444458741,-0.004099001885996121,2.9247001680996374,141.9329833984375,-0.013689403680179568,0.1741582029297447
2025-12-17,140.07000732421875,140.24000549316406,138.50999450683594,138.55999755859375,138.55999755859375,3601000,0.0,0.0,0.0,False,-0.010215071636954454,-0.010267603532146036,2.8846090747289326,141.9329833984375,-0.023764637077873796,0.17449048369282555
2025-12-18,139.9499969482422,140.52999877929688,139.44000244140625,139.7100067138672,139.7100067138672,4226900,0.0,0.0,0.0,False,0.008299719800349381,0.008265466523856428,2.9168502415830773,141.9329833984375,-0.0156621571064276,0.17465221788409901
2025-12-19,140.3300018310547,141.13999938964844,140.1999969482422,140.91000366210938,140.91000366210938,2607100,0.0,0.0,0.0,False,0.008589198271959475,0.008552520977876165,2.950492844909607,141.9329833984375,-0.007207484207221837,0.17477126953491096
2025-12-22,141.25999450683594,141.85000610351562,141.25999450683594,141.74000549316406,141.74000549316406,3352800,0.0,0.0,0.0,False,0.005890297420224178,0.00587301744131479,2.973762422722592,141.9329833984375,-0.0013596410126299752,0.17214835773512832
2025-12-23,141.77000427246094,142.49000549316406,141.6699981689453,142.4600067138672,142.4600067138672,2152300,0.0,0.0,0.0,False,0.005079731852683178,0.005066873540969554,2.993948070276291,142.4600067138672,0.0,0.17219769578599964
2025-12-24,142.5,142.86000061035156,142.36000061035156,142.7100067138672,142.7100067138672,1780800,0.0,0.0,0.0,False,0.001754878479699462,0.0017533404795329133,3.000956963793856,142.7100067138672,0.0,0.17205847312579692
2025-12-26,142.8000030517578,143.0399932861328,142.67999267578125,142.89999389648438,142.89999389648438,2068500,0.0,0.0,0.0,False,0.0013312814356327696,0.0013303960661991533,3.0062833635245205,142.89999389648438,0.0,0.17197665141287743
2025-12-29,142.25,142.6699981689453,142.0500030517578,142.41000366210938,142.41000366210938,2902500,0.0,0.0,0.0,False,-0.0034289031161887085,-0.0034347952774345914,2.992546206014996,142.89999389648438,-0.0034289031161887085,0.17186176886525018
2025-12-30,142.49000549316406,142.75,142.3300018310547,142.41000366210938,142.41000366210938,2691400,0.0,0.0,0.0,False,0.0,0.0,2.992546206014996,142.89999389648438,-0.0034289031161887085,0.17186366527172933
2025-12-31,142.5500030517578,142.89999389648438,141.47999572753906,141.49000549316406,141.49000549316406,4232700,0.0,0.0,0.0,False,-0.006460207466381096,-0.0064811649150390924,2.9667535292050267,142.89999389648438,-0.009866959157057043,0.17181214062369746
2026-01-02,142.77000427246094,142.9499969482422,141.49000549316406,142.49000549316406,142.49000549316406,5218800,0.0,0.0,0.0,False,0.007067637014462669,0.007042778327370516,2.9947891032752865,142.89999389648438,-0.0028690582283530386,0.17156567614079923
2026-01-05,143.08999633789062,144.6999969482422,142.99000549316406,143.67999267578125,143.67999267578125,7924000,0.0,0.0,0.0,False,0.008351372985765604,0.008316693219056495,3.0281510770762106,143.67999267578125,0.0,0.17168984683743474
2026-01-06,143.8300018310547,144.47000122070312,143.80999755859375,144.35000610351562,144.35000610351562,3321300,0.0,0.0,0.0,False,0.004663234005351624,0.004652394813719635,3.046935288157526,144.35000610351562,0.0,0.17170603119083094
2026-01-07,144.22999572753906,144.49000549316406,143.72999572753906,143.80999755859375,143.80999755859375,2909500,0.0,0.0,0.0,False,-0.003740966554131142,-0.0037479814700194574,3.0317958385977954,144.35000610351562,-0.003740966554131142,0.17150649564914738
2026-01-08,143.61000061035156,143.91000366210938,143.30999755859375,143.77000427246094,143.77000427246094,7426100,0.0,0.0,0.0,False,-0.0002780980933994037,-0.00027813676984490994,3.0306746038621055,144.35000610351562,-0.004018024291864264,0.17140349160900528
2026-01-09,144.08999633789062,144.97000122070312,143.8699951171875,144.75,144.75,2359000,0.0,0.0,0.0,False,0.006816413009780975,0.006793286301271182,3.0581493466700653,144.75,0.0,0.1711809803791067
2026-01-12,144.6300048828125,145.47999572753906,144.42999267578125,145.3800048828125,145.3800048828125,2887000,0.0,0.0,0.0,False,0.004352365338946562,0.004342921189933323,3.0758118952267806,145.3800048828125,0.0,0.1712130521986523
2026-01-13,145.30999755859375,145.39999389648438,144.52999877929688,144.88999938964844,144.88999938964844,4752400,0.0,0.0,0.0,False,-0.0033705150413156915,-0.003376208022923814,3.062074309928345,145.3800048828125,-0.0033705150413156915,0.17049717753596363
2026-01-14,144.72000122070312,144.7899932861328,143.9499969482422,144.7100067138672,144.7100067138672,3001800,0.0,0.0,0.0,False,-0.001242271216367441,-0.0012430434748908926,3.0570281119343754,145.3800048828125,-0.004608599163862914,0.17050787686417251
2026-01-15,145.47000122070312,145.6300048828125,144.8800048828125,145.0,145.0,3457900,0.0,0.0,0.0,False,0.0020039615277347433,0.002001956275351275,3.06515824018763,145.3800048828125,-0.002613873091549368,0.17050085209444907
2026-01-16,145.25999450683594,145.3000030517578,144.52000427246094,145.0,145.0,2625100,0.0,0.0,0.0,False,0.0,0.0,3.06515824018763,145.3800048828125,-0.002613873091549368,0.1698100985348503
2026-01-20,142.83999633789062,143.66000366210938,142.2100067138672,142.36000061035156,142.36000061035156,4322400,0.0,0.0,0.0,False,-0.018206892342403025,-0.018374677491201467,2.991144341753701,145.3800048828125,-0.02077317492797781,0.17088225869690288
2026-01-21,142.8800048828125,144.6300048828125,142.57000732421875,144.00999450683594,144.00999450683594,5535100,0.0,0.0,0.0,False,0.011590291440082945,0.011523638535593746,3.0374028678540643,145.3800048828125,-0.009423650639445835,0.1710483044039086
2026-01-22,144.9499969482422,145.1699981689453,144.3800048828125,144.80999755859375,144.80999755859375,2681400,0.0,0.0,0.0,False,0.005555191183066466,0.005539818016168303,3.0598314126680544,145.3800048828125,-0.0039208096373241075,0.17078815687915988
2026-01-23,144.6300048828125,145.25,144.3800048828125,145.16000366210938,145.16000366210938,3350300,0.0,0.0,0.0,False,0.0024170023438747634,0.00241408609182306,3.069644034708209,145.3800048828125,-0.001513283899532536,0.17077242311375
2026-01-26,145.32000732421875,146.1300048828125,145.32000732421875,145.72000122070312,145.72000122070312,3018900,0.0,0.0,0.0,False,0.00385779515339002,0.0038503729444508794,3.0853438877413293,145.72000122070312,0.0,0.17073472674897666
2026-01-27,146.4499969482422,147.16000366210938,146.44000244140625,147.05999755859375,147.05999755859375,3690800,0.0,0.0,0.0,False,0.009195692606817296,0.009153669649237507,3.1229114543261387,147.05999755859375,0.0,0.1709371706303297
2026-01-28,147.25,147.30999755859375,146.38999938964844,146.83999633789062,146.83999633789062,4428900,0.0,0.0,0.0,False,-0.001495996357646301,-0.0014971164774668405,3.116743593807569,147.05999755859375,-0.001495996357646301,0.1704686578123054
2026-01-29,147.38999938964844,147.42999267578125,144.85000610351562,146.6999969482422,146.6999969482422,4339000,0.0,0.0,0.0,False,-0.0009534145542082761,-0.0009538693429554832,3.112818630549289,147.05999755859375,-0.002447984607154119,0.17038144898755828
2026-01-30,146.11000061035156,146.42999267578125,144.72000122070312,145.5,145.5,6876200,0.0,0.0,0.0,False,-0.008179938467657633,-0.008213577734676843,3.0791760272227604,147.05999755859375,-0.010607898711355479,0.17057909637112728
2026-02-02,145.1300048828125,146.57000732421875,145.0500030517578,146.30999755859375,146.30999755859375,4847400,0.0,0.0,0.0,False,0.005566993529853903,0.005551555091993219,3.1018847737734445,147.05999755859375,-0.005099959284992961,0.1705071277373524
2026-02-03,146.47999572753906,146.63999938964844,144.36000061035156,145.5399932861328,145.5399932861328,4628000,0.0,0.0,0.0,False,-0.00526282745751927,-0.0052767249153363,3.0802972619584494,147.05999755859375,-0.010335946536754959,0.1704626170614586
2026-02-04,146.14999389648438,146.25,144.1699981689453,144.99000549316406,144.99000549316406,6793500,0.0,0.0,0.0,False,-0.0037789461202425434,-0.0037861043765996466,3.064878038450935,147.05999755859375,-0.014075833671933324,0.17029025141400717
2026-02-05,143.80999755859375,144.5399932861328,142.9199981689453,143.2100067138672,143.2100067138672,4062200,0.0,0.0,0.0,False,-0.012276699854189554,-0.012352681039720937,3.014974750828986,147.05999755859375,-0.026179728740935104,0.17059557652852644
2026-02-06,144.4600067138672,146.47000122070312,144.4199981689453,146.27999877929688,146.27999877929688,4312200,0.0,0.0,0.0,False,0.021436994075166194,0.021210453564320497,3.1010437407744487,147.05999755859375,-0.005303949355677795,0.17179456122736592
2026-02-09,146.27999877929688,147.67999267578125,146.0399932861328,147.41000366210938,147.41000366210938,3577700,0.0,0.0,0.0,False,0.007724944573710424,0.007695259966000912,3.1327240763662934,147.41000366210938,0.0,0.17191279690900718
2026-02-10,147.82000732421875,148.00999450683594,147.24000549316406,147.30999755859375,147.30999755859375,6799600,0.0,0.0,0.0,False,-0.0006784214166689617,-0.0006786516486136698,3.1299203478437034,147.41000366210938,-0.0006784214166689617,0.1716888892518525
2026-02-11,148.25,148.41000366210938,146.8800048828125,147.7100067138672,147.7100067138672,7414900,0.0,0.0,0.0,False,0.002715424356139362,0.0027117442519467693,3.141134834145154,147.7100067138672,0.0,0.1715473150838853
2026-02-12,148.3000030517578,148.3699951171875,145.52999877929688,145.64999389648438,145.64999389648438,10575900,0.0,0.0,0.0,False,-0.013946332162676822,-0.014044496005455119,3.0833811922177343,147.7100067138672,-0.013946332162676822,0.17218491658967877
2026-02-13,145.61000061035156,146.61000061035156,144.77000427246094,145.94000244140625,145.94000244140625,11700300,0.0,0.0,0.0,False,0.0019911332445916585,0.0019891535662261636,3.091511748259899,147.7100067138672,-0.011982967923694243,0.17218026657201996
2026-02-17,145.27999877929688,146.36000061035156,144.38999938964844,146.0,146.0,6739500,0.0,0.0,0.0,False,0.0004111111250517663,0.0004110266420270101,3.093193814257889,147.7100067138672,-0.011576783130067048,0.17183949810000684
2026-02-18,146.33999633789062,147.2899932861328,146.0500030517578,146.6300048828125,146.6300048828125,4213700,0.0,0.0,0.0,False,0.0043151019370719634,0.004305818580879364,3.110856362814604,147.7100067138672,-0.0073116361923047934,0.17187309711788742
2026-02-19,145.8000030517578,146.39999389648438,145.63999938964844,146.33999633789062,146.33999633789062,4351100,0.0,0.0,0.0,False,-0.0019778253786028044,-0.0019797838579964956,3.1027258067724386,147.7100067138672,-0.009275000431287261,0.17186293395533483
2026-02-20,146.0,147.6699981689453,145.8699951171875,147.6300048828125,147.6300048828125,9126700,0.0,0.0,0.0,False,0.008815146762360948,0.008776520189439665,3.138891936884863,147.7100067138672,-0.0005416141589490442,0.17203890858043028
2026-02-23,147.0800018310547,147.72999572753906,145.83999633789062,146.25999450683594,146.25999450683594,7129000,0.0,0.0,0.0,False,-0.009280026625102855,-0.009323354335382698,3.1004829095121478,147.7100067138672,-0.009816614590236306,0.17232143422659243
2026-02-24,146.2899932861328,147.5399932861328,145.9199981689453,147.3300018310547,147.3300018310547,4873400,0.0,0.0,0.0,False,0.007315789446229903,0.0072891588622407315,3.1304811791060025,147.7100067138672,-0.0025726414294233724,0.1718397343920244
2026-02-25,148.1699981689453,148.75,147.97000122070312,148.64999389648438,148.64999389648438,4710400,0.0,0.0,0.0,False,0.008959424754120038,0.00891952723694799,3.167487914428512,148.64999389648438,0.0,0.1719166814306549
2026-02-26,148.47999572753906,148.60000610351562,146.88999938964844,147.9499969482422,147.9499969482422,5766700,0.0,0.0,0.0,False,-0.004709027763093232,-0.00472015016520023,3.1478630981371127,148.64999389648438,-0.004709027763093232,0.17199113958646237
2026-02-27,147.00999450683594,147.6199951171875,146.69000244140625,147.3800048828125,147.3800048828125,7754000,0.0,0.0,0.0,False,-0.0038525993726724606,-0.0038600397496445795,3.1318830433672984,148.64999389648438,-0.008543485138359674,0.17205418125850508
2026-03-02,145.13999938964844,147.05999755859375,144.9600067138672,146.5500030517578,146.5500030517578,8736500,0.0,0.0,0.0,False,-0.005631712603854644,-0.005647630488714742,3.1086134655543134,148.64999389648438,-0.014127083289279807,0.17141849396683662
2026-03-03,142.2899932861328,144.27999877929688,140.99000549316406,143.67999267578125,143.67999267578125,17311900,0.0,0.0,0.0,False,-0.01958383020273935,-0.019778134402927208,3.0281510770762097,148.64999389648438,-0.0334342510916219,0.1724126518344718
2026-03-04,144.07000732421875,145.35000610351562,143.67999267578125,145.0,145.0,7875000,0.0,0.0,0.0,False,0.0091871338495777,0.009145188842596208,3.065158240187629,148.64999389648438,-0.0245542821819833,0.17223360652692526
2026-03-05,143.64999389648438,144.52999877929688,142.07000732421875,143.32000732421875,143.32000732421875,13123200,0.0,0.0,0.0,False,-0.011586156384698287,-0.01165379887986822,3.01805868108827,148.64999389648438,-0.035855948813407146,0.17249244343425613
2026-03-06,141.24000549316406,142.44000244140625,140.63999938964844,141.67999267578125,141.67999267578125,9653400,0.0,0.0,0.0,False,-0.011443026546373636,-0.011509001761631612,2.97207992893569,148.64999389648438,-0.0468886747856635,0.1722730780563265
2026-03-09,140.3300018310547,143.49000549316406,139.25,143.0500030517578,143.0500030517578,9087300,0.0,0.0,0.0,False,0.009669751883116362,0.009623299050548819,3.0104889563084045,148.64999389648438,-0.037672324753852626,0.17173202614159566
2026-03-10,143.39999389648438,144.80999755859375,142.6300048828125,143.0500030517578,143.0500030517578,8145900,0.0,0.0,0.0,False,0.0,0.0,3.0104889563084045,148.64999389648438,-0.037672324753852626,0.17163273044107194
2026-03-11,142.86000061035156,143.64999389648438,142.19000244140625,142.94000244140625,142.94000244140625,5533900,0.0,0.0,0.0,False,-0.0007689661517291668,-0.0007692619578534055,3.0074050260491196,148.64999389648438,-0.038412322162989176,0.16953589164287372
2026-03-12,141.7899932861328,141.7899932861328,140.41000366210938,140.4499969482422,140.4499969482422,14277100,0.0,0.0,0.0,False,-0.017419934592380892,-0.01757344704994631,2.9375962926101655,148.64999389648438,-0.05516311661574924,0.1704166408581154
2026-03-13,141.1300048828125,141.83999633789062,139.3000030517578,139.5399932861328,139.5399932861328,5931900,0.0,0.0,0.0,False,-0.006479200298200927,-0.0065002814250183305,2.912083817536891,148.64999389648438,-0.061284904032323784,0.1704989860959622
2026-03-16,141.05999755859375,142.07000732421875,140.88999938964844,141.47999572753906,141.47999572753906,3359400,0.0,0.0,0.0,False,0.013902841728164583,0.013807083742135528,2.9664728996794203,148.64999389648438,-0.04823409662524636,0.1705516822225825
2026-03-17,142.55999755859375,142.69000244140625,141.75999450683594,141.8800048828125,141.8800048828125,3908000,0.0,0.0,0.0,False,0.0028273195317574107,0.0028233301815662358,2.9776873859808703,148.64999389648438,-0.04554315029697409,0.16949902831218197
2026-03-18,141.25,141.55999755859375,139.67999267578125,139.7100067138672,139.7100067138672,3895500,0.0,0.0,0.0,False,-0.015294601735724833,-0.015412770602374573,2.9168502415830764,148.64999389648438,-0.060141187687116515,0.17002005163982226
2026-03-19,138.16000366210938,140.0399932861328,137.9199981689453,139.3800048828125,139.3800048828125,5816000,0.0,0.0,0.0,False,-0.002362048637865599,-0.0023648426753848963,2.9075984508052217,148.64999389648438,-0.062361179914526166,0.16986268522664522
2026-03-20,138.8000030517578,139.02999877929688,135.85000610351562,136.5399932861328,136.5399932861328,4892800,0.0,0.0,0.0,False,-0.02037603312661318,-0.020586488224045685,2.827977095326112,148.64999389648438,-0.08146653957338623,0.17101317802438165
2026-03-23,138.72000122070312,140.27999877929688,138.10000610351562,138.80999755859375,138.80999755859375,7483100,0.0,0.0,0.0,False,0.016625196895271088,0.016488511180200758,2.8916179682464964,148.64999389648438,-0.06619573993889916,0.17168321235358192
2026-03-24,137.47000122070312,138.86000061035156,137.17999267578125,138.0399932861328,138.0399932861328,6268600,0.0,0.0,0.0,False,-0.005547181658409728,-0.005562624406214967,2.870030456431502,148.64999389648438,-0.07137572180285501,0.1717752118172751
2026-03-25,139.47000122070312,140.02999877929688,138.67999267578125,139.33999633789062,139.33999633789062,4464700,0.0,0.0,0.0,False,0.009417582693322268,0.009373513727460633,2.9064767882806213,148.64999389648438,-0.06263032587190664,0.17142826047205686
2026-03-26,137.88999938964844,138.6699981689453,136.30999755859375,136.3800048828125,136.3800048828125,6633100,0.0,0.0,0.0,False,-0.021242941961189143,-0.021471820424646813,2.8234917285944436,148.64999389648438,-0.0825428154555885,0.17283014488311466
2026-03-27,135.99000549316406,136.1199951171875,134.25999450683594,134.5500030517578,134.5500030517578,3699300,0.0,0.0,0.0,False,-0.013418402738929025,-0.013509243041369443,2.7721865767111993,148.64999389648438,-0.09485362545352938,0.17300906173439576
2026-03-30,135.75999450683594,135.8699951171875,133.64999389648438,134.19000244140625,134.19000244140625,4458600,0.0,0.0,0.0,False,-0.0026755897598388367,-0.002679175547613156,2.7620937529343492,148.64999389648438,-0.09727542582442117,0.17302837265962343
2026-03-31,135.72999572753906,138.52000427246094,135.4499969482422,138.3699951171875,138.3699951171875,9946300,0.0,0.0,0.0,False,0.03114980698809089,0.03067449708668716,2.879282247209357,148.64999389648438,-0.06915572957544536,0.17476919953003542
2026-04-01,139.5399932861328,140.49000549316406,139.24000549316406,139.6699981689453,139.6699981689453,7240300,0.0,0.0,0.0,False,0.009395122480540863,0.009351262814609955,2.9157285790584764,148.64999389648438,-0.060410333644496994,0.17497903557596073
2026-04-02,137.30999755859375,139.97000122070312,137.07000732421875,139.44000244140625,139.44000244140625,3515800,0.0,0.0,0.0,False,-0.0016467081732245425,-0.0016480654873999776,2.9092805168032116,148.64999389648438,-0.061957563627561996,0.17497609900662
2026-04-06,139.72000122070312,140.39999389648438,139.52000427246094,140.14999389648438,140.14999389648438,2980600,0.0,0.0,0.0,False,0.005091734385019642,0.005078815340500786,2.929185534831306,148.64999389648438,-0.05718130069967686,0.1749749858612797
2026-04-07,139.63999938964844,140.27999877929688,138.35000610351562,140.1999969482422,140.1999969482422,3498400,0.0,0.0,0.0,False,0.00035678240410597084,0.00035671877239869677,2.9305873990926012,148.64999389648438,-0.05684491957750448,0.1705218112888862
2026-04-08,145.0800018310547,145.42999267578125,143.72999572753906,144.6199951171875,144.6199951171875,3983600,0.0,0.0,0.0,False,0.031526378496121055,0.03103962615043834,3.0545045851484787,148.64999389648438,-0.02711065553156533,0.161549545828347
2026-04-09,144.1699981689453,145.38999938964844,143.6699981689453,145.07000732421875,145.07000732421875,1766300,0.0,0.0,0.0,False,0.003111687333875235,0.0031068560545359386,3.067120935711224,148.64999389648438,-0.02408332808112068,0.16117617650541796
2026-04-10,145.4199981689453,145.69000244140625,144.80999755859375,145.0399932861328,145.0399932861328,3870300,0.0,0.0,0.0,False,-0.00020689347605018504,-0.00020691488145787814,3.066279474923318,148.64999389648438,-0.02428523887370937,0.1605217148175039
2026-04-13,144.3300018310547,146.44000244140625,144.25,146.41000366210938,146.41000366210938,8912500,0.0,0.0,0.0,False,0.009445742135921309,0.009401410061258513,3.1046885022960335,148.64999389648438,-0.015068888841898387,0.13526394925570628
2026-04-14,146.83999633789062,148.19000244140625,146.83999633789062,148.11000061035156,148.11000061035156,1635600,0.0,0.0,0.0,False,0.011611207606861962,0.011544314841725009,3.1523488926576917,148.64999389648438,-0.0036326492317843018,0.13185998930807316
2026-04-15,148.0,148.86000061035156,147.88999938964844,148.8000030517578,148.8000030517578,2763500,0.0,0.0,0.0,False,0.004658716079689373,0.00464789784830096,3.171693507212397,148.8000030517578,0.0,0.13096791453781817
2026-04-16,149.07000732421875,149.33999633789062,148.4499969482422,148.89999389648438,148.89999389648438,4669300,0.0,0.0,0.0,False,0.0006719814695956838,0.000671755791143443,3.174496807946076,148.89999389648438,0.0,0.1303476272533616
2026-04-17,150.38999938964844,151.4199981689453,150.2100067138672,150.89999389648438,150.89999389648438,3021500,0.0,0.0,0.0,False,0.013431833995845688,0.013342426627123033,3.2305679560865954,150.89999389648438,0.0,0.1309181380387444
2026-04-20,150.2899932861328,150.60000610351562,149.75999450683594,150.41000366210938,150.41000366210938,3310000,0.0,0.0,0.0,False,-0.0032471189807411482,-0.0032524023117484545,3.216830798577071,150.89999389648438,-0.0032471189807411482,0.12986313731168453
2026-04-21,150.36000061035156,150.64999389648438,148.52999877929688,148.74000549316406,148.74000549316406,3359400,0.0,0.0,0.0,False,-0.01110297272977201,-0.011165070808163985,3.170011441214407,150.89999389648438,-0.014314039037019666,0.13042053455493502
2026-04-22,149.86000061035156,151.47000122070312,149.66000366210938,150.1699981689453,150.1699981689453,2079600,0.0,0.0,0.0,False,0.009614042106828924,0.009568121292506702,3.2101021067962003,150.89999389648438,-0.004837612704211458,0.12951074841094265
2026-04-23,149.7100067138672,150.27000427246094,147.8800048828125,149.25,149.25,6046500,0.0,0.0,0.0,False,-0.006126377972717867,-0.006145221226265511,3.1843094299862313,150.89999389648438,-0.010934353633017757,0.12796547890774165
2026-04-24,149.8000030517578,150.85000610351562,149.5500030517578,150.49000549316406,150.49000549316406,4702700,0.0,0.0,0.0,False,0.00830824451031198,0.008273921027769452,3.219073695837361,150.89999389648438,-0.002716954406251082,0.12768744306172036